Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-11-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $14.47 | $14.47 | 194,200 | — | — |
| 2023-12-28 | $14.79 | $14.79 | 313,300 | — | — |
| 2023-12-27 | $14.34 | $14.34 | 413,100 | — | — |
| 2023-12-26 | $14.07 | $14.07 | 276,700 | — | — |
| 2023-12-22 | $13.67 | $13.67 | 201,000 | — | — |
| 2023-12-21 | $13.42 | $13.42 | 158,300 | — | — |
| 2023-12-20 | $13.05 | $13.05 | 224,100 | — | — |
| 2023-12-19 | $13.91 | $13.91 | 403,800 | — | — |
| 2023-12-18 | $13.65 | $13.65 | 378,800 | — | — |
| 2023-12-15 | $13.58 | $13.58 | 830,200 | — | — |
| 2023-12-14 | $12.70 | $12.70 | 551,000 | — | — |
| 2023-12-13 | $12.05 | $12.05 | 322,800 | — | — |
| 2023-12-12 | $11.16 | $11.16 | 227,100 | — | — |
| 2023-12-11 | $11.34 | $11.34 | 232,600 | — | — |
| 2023-12-08 | $12.00 | $12.00 | 307,600 | — | — |
| 2023-12-07 | $11.46 | $11.46 | 271,400 | — | — |
| 2023-12-06 | $11.91 | $11.91 | 363,900 | — | — |
| 2023-12-05 | $11.83 | $11.83 | 290,800 | — | — |
| 2023-12-04 | $12.09 | $12.09 | 317,700 | — | — |
| 2023-12-01 | $11.85 | $11.85 | 351,600 | — | — |
| 2023-11-30 | $10.98 | $10.98 | 1,009,300 | — | — |
| 2023-11-29 | $11.38 | $11.38 | 541,500 | — | — |
| 2023-11-28 | $11.14 | $11.14 | 300,500 | — | — |
| 2023-11-27 | $10.92 | $10.92 | 289,100 | — | — |
| 2023-11-24 | $11.44 | $11.44 | 172,200 | — | — |
| 2023-11-22 | $11.37 | $11.37 | 363,000 | — | — |
| 2023-11-21 | $11.35 | $11.35 | 205,300 | — | — |
| 2023-11-20 | $11.87 | $11.87 | 284,300 | — | — |
| 2023-11-17 | $12.26 | $12.26 | 262,300 | — | — |
| 2023-11-16 | $11.96 | $11.96 | 244,200 | — | — |
| 2023-11-15 | $12.58 | $12.58 | 468,300 | — | — |
| 2023-11-14 | $12.20 | $12.20 | 317,300 | — | — |
| 2023-11-13 | $11.61 | $11.61 | 225,500 | — | — |
| 2023-11-10 | $12.12 | $12.12 | 255,900 | — | — |
| 2023-11-09 | $12.09 | $12.09 | 507,000 | — | — |
| 2023-11-08 | $12.65 | $12.65 | 427,200 | — | — |
| 2023-11-07 | $12.95 | $12.95 | 476,500 | — | — |
| 2023-11-06 | $12.35 | $12.35 | 484,900 | — | — |
| 2023-11-03 | $12.79 | $12.79 | 1,211,200 | — | — |
| 2023-11-02 | $10.78 | $10.78 | 428,000 | — | — |
| 2023-11-01 | $10.58 | $10.58 | 588,900 | — | — |
| 2023-10-31 | $10.61 | $10.61 | 696,200 | — | — |
| 2023-10-30 | $9.91 | $9.91 | 269,800 | — | — |
| 2023-10-27 | $9.56 | $9.56 | 432,300 | — | — |
| 2023-10-26 | $9.96 | $9.96 | 196,800 | — | — |
| 2023-10-25 | $9.88 | $9.88 | 256,200 | — | — |
| 2023-10-24 | $10.21 | $10.21 | 256,700 | — | — |
| 2023-10-23 | $9.49 | $9.49 | 240,500 | — | — |
| 2023-10-20 | $9.92 | $9.92 | 363,400 | — | — |
| 2023-10-19 | $10.11 | $10.11 | 218,700 | — | — |
| 2023-10-18 | $10.59 | $10.59 | 258,100 | — | — |
| 2023-10-17 | $11.36 | $11.36 | 324,500 | — | — |
| 2023-10-16 | $10.99 | $10.99 | 277,700 | — | — |
| 2023-10-13 | $10.55 | $10.55 | 251,700 | — | — |
| 2023-10-12 | $10.29 | $10.29 | 302,500 | — | — |
| 2023-10-11 | $10.52 | $10.52 | 201,300 | — | — |
| 2023-10-10 | $10.95 | $10.95 | 202,500 | — | — |
| 2023-10-09 | $10.82 | $10.82 | 165,200 | — | — |
| 2023-10-06 | $10.85 | $10.85 | 206,700 | — | — |
| 2023-10-05 | $10.82 | $10.82 | 171,600 | — | — |
| 2023-10-04 | $10.95 | $10.95 | 181,000 | — | — |
| 2023-10-03 | $10.94 | $10.94 | 191,700 | — | — |
| 2023-10-02 | $11.20 | $11.20 | 202,700 | — | — |
| 2023-09-29 | $11.27 | $11.27 | 136,300 | — | — |
| 2023-09-28 | $11.26 | $11.26 | 286,000 | — | — |
| 2023-09-27 | $11.21 | $11.21 | 135,300 | — | — |
| 2023-09-26 | $11.28 | $11.28 | 204,200 | — | — |
| 2023-09-25 | $11.43 | $11.43 | 257,500 | — | — |
| 2023-09-22 | $11.44 | $11.44 | 157,800 | — | — |
| 2023-09-21 | $11.76 | $11.76 | 292,700 | — | — |
| 2023-09-20 | $12.02 | $12.02 | 154,400 | — | — |
| 2023-09-19 | $12.32 | $12.32 | 161,400 | — | — |
| 2023-09-18 | $12.32 | $12.32 | 236,000 | — | — |
| 2023-09-15 | $12.57 | $12.57 | 304,100 | — | — |
| 2023-09-14 | $12.94 | $12.94 | 209,100 | — | — |
| 2023-09-13 | $13.45 | $13.45 | 201,400 | — | — |
| 2023-09-12 | $13.55 | $13.55 | 162,800 | — | — |
| 2023-09-11 | $13.27 | $13.27 | 164,500 | — | — |
| 2023-09-08 | $13.51 | $13.51 | 161,800 | — | — |
| 2023-09-07 | $13.78 | $13.78 | 313,800 | — | — |
| 2023-09-06 | $14.78 | $14.78 | 218,400 | — | — |
| 2023-09-05 | $14.95 | $14.95 | 237,100 | — | — |
| 2023-09-01 | $14.45 | $14.45 | 194,300 | — | — |
| 2023-08-31 | $14.37 | $14.37 | 170,800 | — | — |
| 2023-08-30 | $14.10 | $14.10 | 168,800 | — | — |
| 2023-08-29 | $14.02 | $14.02 | 178,100 | — | — |
| 2023-08-28 | $14.01 | $14.01 | 182,600 | — | — |
| 2023-08-25 | $13.74 | $13.74 | 339,600 | — | — |
| 2023-08-24 | $13.11 | $13.11 | 149,200 | — | — |
| 2023-08-23 | $13.49 | $13.49 | 162,200 | — | — |
| 2023-08-22 | $13.15 | $13.15 | 140,600 | — | — |
| 2023-08-21 | $13.32 | $13.32 | 269,500 | — | — |
| 2023-08-18 | $13.36 | $13.36 | 188,400 | — | — |
| 2023-08-17 | $13.37 | $13.37 | 230,800 | — | — |
| 2023-08-16 | $13.04 | $13.04 | 217,800 | — | — |
| 2023-08-15 | $13.28 | $13.28 | 217,400 | — | — |
| 2023-08-14 | $13.48 | $13.48 | 221,700 | — | — |
| 2023-08-11 | $13.74 | $13.74 | 194,300 | — | — |
| 2023-08-10 | $14.02 | $14.02 | 218,600 | — | — |
| 2023-08-09 | $13.64 | $13.64 | 385,500 | — | — |
| 2023-08-08 | $14.47 | $14.47 | 317,600 | — | — |
| 2023-08-07 | $15.28 | $15.28 | 349,300 | — | — |
| 2023-08-04 | $14.65 | $14.65 | 491,700 | — | — |
| 2023-08-03 | $15.83 | $15.83 | 818,300 | — | — |
| 2023-08-02 | $13.88 | $13.88 | 396,300 | — | — |
| 2023-08-01 | $14.99 | $14.99 | 235,100 | — | — |
| 2023-07-31 | $15.15 | $15.15 | 236,700 | — | — |
| 2023-07-28 | $14.64 | $14.64 | 246,200 | — | — |
| 2023-07-27 | $13.77 | $13.77 | 294,500 | — | — |
| 2023-07-26 | $14.56 | $14.56 | 214,400 | — | — |
| 2023-07-25 | $14.31 | $14.31 | 221,600 | — | — |
| 2023-07-24 | $14.11 | $14.11 | 153,500 | — | — |
| 2023-07-21 | $14.25 | $14.25 | 275,700 | — | — |
| 2023-07-20 | $14.15 | $14.15 | 240,700 | — | — |
| 2023-07-19 | $15.03 | $15.03 | 230,500 | — | — |
| 2023-07-18 | $14.46 | $14.46 | 192,100 | — | — |
| 2023-07-17 | $14.32 | $14.32 | 197,800 | — | — |
| 2023-07-14 | $14.30 | $14.30 | 363,000 | — | — |
| 2023-07-13 | $15.43 | $15.43 | 394,000 | — | — |
| 2023-07-12 | $14.93 | $14.93 | 477,100 | — | — |
| 2023-07-11 | $14.35 | $14.35 | 361,000 | — | — |
| 2023-07-10 | $13.32 | $13.32 | 194,800 | — | — |
| 2023-07-07 | $13.40 | $13.40 | 327,200 | — | — |
| 2023-07-06 | $13.16 | $13.16 | 246,300 | — | — |
| 2023-07-05 | $13.16 | $13.16 | 181,900 | — | — |
| 2023-07-03 | $13.72 | $13.72 | 259,600 | — | — |
| 2023-06-30 | $13.68 | $13.68 | 276,000 | — | — |
| 2023-06-29 | $13.40 | $13.40 | 182,600 | — | — |
| 2023-06-28 | $13.48 | $13.48 | 248,100 | — | — |
| 2023-06-27 | $13.43 | $13.43 | 219,500 | — | — |
| 2023-06-26 | $13.03 | $13.03 | 282,800 | — | — |
| 2023-06-23 | $12.66 | $12.66 | 539,500 | — | — |
| 2023-06-22 | $12.96 | $12.96 | 348,900 | — | — |
| 2023-06-21 | $13.02 | $13.02 | 481,900 | — | — |
| 2023-06-20 | $13.53 | $13.53 | 430,000 | — | — |
| 2023-06-16 | $13.75 | $13.75 | 1,077,200 | — | — |
| 2023-06-15 | $14.77 | $14.77 | 697,900 | — | — |
| 2023-06-14 | $13.56 | $13.56 | 713,300 | — | — |
| 2023-06-13 | $13.47 | $13.47 | 397,100 | — | — |
| 2023-06-12 | $12.64 | $12.64 | 304,100 | — | — |
| 2023-06-09 | $12.31 | $12.31 | 280,300 | — | — |
| 2023-06-08 | $12.84 | $12.84 | 286,600 | — | — |
| 2023-06-07 | $13.08 | $13.08 | 395,500 | — | — |
| 2023-06-06 | $12.61 | $12.61 | 344,600 | — | — |
| 2023-06-05 | $12.01 | $12.01 | 332,000 | — | — |
| 2023-06-02 | $12.10 | $12.10 | 307,900 | — | — |
| 2023-06-01 | $12.06 | $12.06 | 343,400 | — | — |
| 2023-05-31 | $11.90 | $11.90 | 430,300 | — | — |
| 2023-05-30 | $11.79 | $11.79 | 337,200 | — | — |
| 2023-05-26 | $11.83 | $11.83 | 492,000 | — | — |
| 2023-05-25 | $11.16 | $11.16 | 407,300 | — | — |
| 2023-05-24 | $10.97 | $10.97 | 264,500 | — | — |
| 2023-05-23 | $11.26 | $11.26 | 610,400 | — | — |
| 2023-05-22 | $11.25 | $11.25 | 329,000 | — | — |
| 2023-05-19 | $10.76 | $10.76 | 253,700 | — | — |
| 2023-05-18 | $10.94 | $10.94 | 296,200 | — | — |
| 2023-05-17 | $10.88 | $10.88 | 315,400 | — | — |
| 2023-05-16 | $10.64 | $10.64 | 288,700 | — | — |
| 2023-05-15 | $11.25 | $11.25 | 277,100 | — | — |
| 2023-05-12 | $11.18 | $11.18 | 481,400 | — | — |
| 2023-05-11 | $11.32 | $11.32 | 385,800 | — | — |
| 2023-05-10 | $11.32 | $11.32 | 324,000 | — | — |
| 2023-05-09 | $11.36 | $11.36 | 341,800 | — | — |
| 2023-05-08 | $11.30 | $11.30 | 433,200 | — | — |
| 2023-05-05 | $11.51 | $11.51 | 875,100 | — | — |
| 2023-05-04 | $11.12 | $11.12 | 1,102,600 | — | — |
| 2023-05-03 | $11.74 | $11.74 | 1,007,700 | — | — |
| 2023-05-02 | $11.68 | $11.68 | 912,900 | — | — |
| 2023-05-01 | $12.20 | $12.20 | 383,800 | — | — |
| 2023-04-28 | $12.17 | $12.17 | 461,600 | — | — |
| 2023-04-27 | $12.27 | $12.27 | 311,300 | — | — |
| 2023-04-26 | $12.27 | $12.27 | 288,600 | — | — |
| 2023-04-25 | $12.36 | $12.36 | 381,800 | — | — |
| 2023-04-24 | $12.99 | $12.99 | 442,800 | — | — |
| 2023-04-21 | $13.41 | $13.41 | 304,500 | — | — |
| 2023-04-20 | $13.30 | $13.30 | 270,800 | — | — |
| 2023-04-19 | $13.77 | $13.77 | 233,800 | — | — |
| 2023-04-18 | $13.77 | $13.77 | 488,200 | — | — |
| 2023-04-17 | $14.09 | $14.09 | 483,900 | — | — |
| 2023-04-14 | $13.83 | $13.83 | 229,900 | — | — |
| 2023-04-13 | $13.79 | $13.79 | 291,000 | — | — |
| 2023-04-12 | $13.68 | $13.68 | 403,900 | — | — |
| 2023-04-11 | $14.18 | $14.18 | 440,600 | — | — |
| 2023-04-10 | $14.15 | $14.15 | 287,300 | — | — |
| 2023-04-06 | $14.27 | $14.27 | 251,200 | — | — |
| 2023-04-05 | $14.44 | $14.44 | 262,400 | — | — |
| 2023-04-04 | $14.82 | $14.82 | 308,900 | — | — |
| 2023-04-03 | $14.81 | $14.81 | 398,800 | — | — |
| 2023-03-31 | $15.20 | $15.20 | 748,800 | — | — |
| 2023-03-30 | $14.84 | $14.84 | 337,800 | — | — |
| 2023-03-29 | $15.08 | $15.08 | 521,500 | — | — |
| 2023-03-28 | $14.58 | $14.58 | 319,800 | — | — |
| 2023-03-27 | $14.78 | $14.78 | 491,800 | — | — |
| 2023-03-24 | $14.37 | $14.37 | 324,300 | — | — |
| 2023-03-23 | $14.81 | $14.81 | 597,200 | — | — |
| 2023-03-22 | $15.14 | $15.14 | 505,700 | — | — |
| 2023-03-21 | $15.65 | $15.65 | 672,900 | — | — |
| 2023-03-20 | $15.16 | $15.16 | 543,900 | — | — |
| 2023-03-17 | $15.18 | $15.18 | 766,800 | — | — |
| 2023-03-16 | $15.50 | $15.50 | 795,200 | — | — |
| 2023-03-15 | $15.40 | $15.40 | 1,164,500 | — | — |
| 2023-03-14 | $14.30 | $14.30 | 507,900 | — | — |
| 2023-03-13 | $14.12 | $14.12 | 713,200 | — | — |
| 2023-03-10 | $14.38 | $14.38 | 669,200 | — | — |
| 2023-03-09 | $15.11 | $15.11 | 929,900 | — | — |
| 2023-03-08 | $15.76 | $15.76 | 901,200 | — | — |
| 2023-03-07 | $15.75 | $15.75 | 486,000 | — | — |
| 2023-03-06 | $16.14 | $16.14 | 872,700 | — | — |
| 2023-03-03 | $16.02 | $16.02 | 677,700 | — | — |
| 2023-03-02 | $15.88 | $15.88 | 871,900 | — | — |
| 2023-03-01 | $15.37 | $15.37 | 1,296,700 | — | — |
| 2023-02-28 | $15.90 | $15.90 | 733,000 | — | — |
| 2023-02-27 | $15.57 | $15.57 | 1,024,500 | — | — |
| 2023-02-24 | $15.34 | $15.34 | 2,024,400 | — | — |
| 2023-02-23 | $17.40 | $17.40 | 2,851,000 | — | — |
| 2023-02-22 | $23.83 | $23.83 | 762,500 | — | — |
| 2023-02-21 | $23.43 | $23.43 | 1,215,600 | — | — |
| 2023-02-17 | $25.99 | $25.99 | 554,500 | — | — |
| 2023-02-16 | $26.26 | $26.26 | 1,011,900 | — | — |
| 2023-02-15 | $26.50 | $26.50 | 1,396,100 | — | — |
| 2023-02-14 | $24.92 | $24.92 | 248,000 | — | — |
| 2023-02-13 | $24.87 | $24.87 | 305,400 | — | — |
| 2023-02-10 | $24.48 | $24.48 | 619,300 | — | — |
| 2023-02-09 | $25.99 | $25.99 | 438,700 | — | — |
| 2023-02-08 | $26.02 | $26.02 | 394,300 | — | — |
| 2023-02-07 | $27.11 | $27.11 | 440,000 | — | — |
| 2023-02-06 | $26.50 | $26.50 | 434,600 | — | — |
| 2023-02-03 | $27.50 | $27.50 | 1,025,200 | — | — |
| 2023-02-02 | $25.98 | $25.98 | 930,800 | — | — |
| 2023-02-01 | $25.08 | $25.08 | 442,500 | — | — |
| 2023-01-31 | $24.88 | $24.88 | 534,700 | — | — |
| 2023-01-30 | $23.30 | $23.30 | 481,600 | — | — |
| 2023-01-27 | $24.04 | $24.04 | 625,300 | — | — |
| 2023-01-26 | $22.98 | $22.98 | 605,200 | — | — |
| 2023-01-25 | $22.61 | $22.61 | 521,600 | — | — |
| 2023-01-24 | $23.71 | $23.71 | 444,200 | — | — |
| 2023-01-23 | $23.03 | $23.03 | 438,100 | — | — |
| 2023-01-20 | $21.89 | $21.89 | 398,500 | — | — |
| 2023-01-19 | $20.62 | $20.62 | 438,800 | — | — |
| 2023-01-18 | $20.78 | $20.78 | 671,100 | — | — |
| 2023-01-17 | $19.88 | $19.88 | 1,038,100 | — | — |
| 2023-01-13 | $23.58 | $23.58 | 344,000 | — | — |
| 2023-01-12 | $23.40 | $23.40 | 639,800 | — | — |
| 2023-01-11 | $22.52 | $22.52 | 685,000 | — | — |
| 2023-01-10 | $22.16 | $22.16 | 301,600 | — | — |
| 2023-01-09 | $22.06 | $22.06 | 272,800 | — | — |
| 2023-01-06 | $21.77 | $21.77 | 356,200 | — | — |
| 2023-01-05 | $21.43 | $21.43 | 276,800 | — | — |
| 2023-01-04 | $23.01 | $23.01 | 425,500 | — | — |
| 2023-01-03 | $22.22 | $22.22 | 624,400 | — | — |