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
- 2020-09-25 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 | $14.95 | $19.14 | 747,600 | — | — |
| 2023-12-28 | $14.88 | $19.05 | 484,700 | — | — |
| 2023-12-27 | $14.96 | $19.15 | 429,600 | — | — |
| 2023-12-26 | $14.94 | $19.12 | 432,500 | — | — |
| 2023-12-22 | $14.96 | $19.15 | 329,400 | — | — |
| 2023-12-21 | $15.00 | $19.20 | 574,900 | — | — |
| 2023-12-20 | $14.90 | $19.07 | 437,700 | — | — |
| 2023-12-19 | $14.97 | $19.16 | 377,600 | — | — |
| 2023-12-18 | $14.96 | $19.15 | 405,800 | — | — |
| 2023-12-15 | $14.81 | $18.96 | 536,400 | — | — |
| 2023-12-14 | $14.85 | $19.01 | 461,300 | — | — |
| 2023-12-13 | $14.99 | $19.02 | 358,600 | — | — |
| 2023-12-12 | $14.98 | $19.01 | 271,900 | — | — |
| 2023-12-11 | $14.99 | $19.02 | 355,100 | — | — |
| 2023-12-08 | $14.97 | $19.00 | 417,600 | — | — |
| 2023-12-07 | $14.90 | $18.91 | 265,900 | — | — |
| 2023-12-06 | $14.80 | $18.78 | 294,900 | — | — |
| 2023-12-05 | $14.85 | $18.84 | 427,700 | — | — |
| 2023-12-04 | $14.92 | $18.93 | 292,900 | — | — |
| 2023-12-01 | $14.98 | $19.01 | 428,900 | — | — |
| 2023-11-30 | $14.79 | $18.77 | 350,300 | — | — |
| 2023-11-29 | $14.77 | $18.74 | 351,300 | — | — |
| 2023-11-28 | $14.69 | $18.64 | 267,000 | — | — |
| 2023-11-27 | $14.68 | $18.63 | 570,900 | — | — |
| 2023-11-24 | $14.67 | $18.62 | 170,600 | — | — |
| 2023-11-22 | $14.68 | $18.63 | 805,200 | — | — |
| 2023-11-21 | $14.69 | $18.64 | 226,700 | — | — |
| 2023-11-20 | $14.77 | $18.74 | 192,900 | — | — |
| 2023-11-17 | $14.70 | $18.65 | 223,500 | — | — |
| 2023-11-16 | $14.66 | $18.60 | 263,200 | — | — |
| 2023-11-15 | $14.71 | $18.67 | 557,700 | — | — |
| 2023-11-14 | $14.72 | $18.68 | 232,600 | — | — |
| 2023-11-13 | $14.65 | $18.43 | 251,000 | — | — |
| 2023-11-10 | $14.65 | $18.43 | 279,800 | — | — |
| 2023-11-09 | $14.39 | $18.10 | 267,500 | — | — |
| 2023-11-08 | $14.56 | $18.32 | 217,800 | — | — |
| 2023-11-07 | $14.52 | $18.27 | 182,200 | — | — |
| 2023-11-06 | $14.53 | $18.28 | 296,600 | — | — |
| 2023-11-03 | $14.47 | $18.20 | 276,200 | — | — |
| 2023-11-02 | $14.34 | $18.04 | 258,000 | — | — |
| 2023-11-01 | $14.15 | $17.80 | 401,600 | — | — |
| 2023-10-31 | $13.98 | $17.59 | 261,900 | — | — |
| 2023-10-30 | $13.89 | $17.47 | 389,300 | — | — |
| 2023-10-27 | $13.71 | $17.25 | 208,000 | — | — |
| 2023-10-26 | $13.79 | $17.35 | 295,200 | — | — |
| 2023-10-25 | $13.80 | $17.36 | 249,100 | — | — |
| 2023-10-24 | $14.01 | $17.62 | 333,300 | — | — |
| 2023-10-23 | $13.82 | $17.38 | 324,200 | — | — |
| 2023-10-20 | $13.74 | $17.28 | 294,200 | — | — |
| 2023-10-19 | $13.87 | $17.45 | 307,600 | — | — |
| 2023-10-18 | $14.07 | $17.70 | 228,100 | — | — |
| 2023-10-17 | $14.30 | $17.99 | 277,800 | — | — |
| 2023-10-16 | $14.42 | $18.14 | 230,000 | — | — |
| 2023-10-13 | $14.25 | $17.93 | 258,000 | — | — |
| 2023-10-12 | $14.44 | $18.00 | 409,100 | — | — |
| 2023-10-11 | $14.49 | $18.07 | 304,700 | — | — |
| 2023-10-10 | $14.43 | $17.99 | 225,300 | — | — |
| 2023-10-09 | $14.47 | $18.04 | 207,400 | — | — |
| 2023-10-06 | $14.39 | $17.94 | 308,600 | — | — |
| 2023-10-05 | $14.13 | $17.62 | 304,500 | — | — |
| 2023-10-04 | $14.16 | $17.65 | 260,300 | — | — |
| 2023-10-03 | $13.98 | $17.43 | 679,700 | — | — |
| 2023-10-02 | $14.38 | $17.93 | 310,700 | — | — |
| 2023-09-29 | $14.49 | $18.07 | 341,400 | — | — |
| 2023-09-28 | $14.39 | $17.94 | 333,700 | — | — |
| 2023-09-27 | $14.25 | $17.77 | 319,900 | — | — |
| 2023-09-26 | $14.23 | $17.74 | 386,900 | — | — |
| 2023-09-25 | $14.37 | $17.92 | 208,600 | — | — |
| 2023-09-22 | $14.33 | $17.87 | 284,900 | — | — |
| 2023-09-21 | $14.33 | $17.87 | 270,800 | — | — |
| 2023-09-20 | $14.51 | $18.09 | 762,000 | — | — |
| 2023-09-19 | $14.53 | $18.12 | 334,200 | — | — |
| 2023-09-18 | $14.52 | $18.10 | 266,500 | — | — |
| 2023-09-15 | $14.48 | $18.05 | 276,300 | — | — |
| 2023-09-14 | $14.45 | $18.02 | 360,700 | — | — |
| 2023-09-13 | $14.62 | $18.07 | 562,900 | — | — |
| 2023-09-12 | $14.68 | $18.14 | 247,500 | — | — |
| 2023-09-11 | $14.74 | $18.22 | 475,400 | — | — |
| 2023-09-08 | $14.72 | $18.19 | 423,600 | — | — |
| 2023-09-07 | $14.68 | $18.14 | 256,300 | — | — |
| 2023-09-06 | $14.77 | $18.25 | 183,400 | — | — |
| 2023-09-05 | $14.90 | $18.41 | 193,500 | — | — |
| 2023-09-01 | $15.06 | $18.61 | 273,200 | — | — |
| 2023-08-31 | $14.91 | $18.43 | 252,900 | — | — |
| 2023-08-30 | $14.97 | $18.50 | 218,800 | — | — |
| 2023-08-29 | $14.94 | $18.46 | 163,200 | — | — |
| 2023-08-28 | $14.83 | $18.33 | 199,600 | — | — |
| 2023-08-25 | $14.84 | $18.34 | 184,200 | — | — |
| 2023-08-24 | $14.75 | $18.23 | 170,600 | — | — |
| 2023-08-23 | $14.85 | $18.35 | 170,700 | — | — |
| 2023-08-22 | $14.81 | $18.30 | 154,800 | — | — |
| 2023-08-21 | $14.90 | $18.41 | 90,100 | — | — |
| 2023-08-18 | $14.85 | $18.35 | 94,000 | — | — |
| 2023-08-17 | $14.85 | $18.35 | 188,100 | — | — |
| 2023-08-16 | $14.95 | $18.48 | 137,100 | — | — |
| 2023-08-15 | $15.05 | $18.60 | 183,600 | — | — |
| 2023-08-14 | $15.10 | $18.66 | 180,800 | — | — |
| 2023-08-11 | $15.14 | $18.55 | 145,700 | — | — |
| 2023-08-10 | $15.23 | $18.66 | 209,200 | — | — |
| 2023-08-09 | $15.25 | $18.69 | 219,200 | — | — |
| 2023-08-08 | $15.24 | $18.68 | 291,900 | — | — |
| 2023-08-07 | $15.43 | $18.91 | 178,000 | — | — |
| 2023-08-04 | $15.35 | $18.81 | 307,200 | — | — |
| 2023-08-03 | $15.18 | $18.60 | 175,100 | — | — |
| 2023-08-02 | $15.22 | $18.65 | 207,200 | — | — |
| 2023-08-01 | $15.37 | $18.83 | 254,700 | — | — |
| 2023-07-31 | $15.37 | $18.83 | 253,400 | — | — |
| 2023-07-28 | $15.37 | $18.83 | 188,300 | — | — |
| 2023-07-27 | $15.17 | $18.59 | 390,800 | — | — |
| 2023-07-26 | $15.23 | $18.66 | 225,800 | — | — |
| 2023-07-25 | $15.16 | $18.58 | 304,500 | — | — |
| 2023-07-24 | $15.15 | $18.56 | 143,200 | — | — |
| 2023-07-21 | $15.09 | $18.49 | 701,800 | — | — |
| 2023-07-20 | $15.18 | $18.60 | 262,500 | — | — |
| 2023-07-19 | $15.24 | $18.68 | 242,600 | — | — |
| 2023-07-18 | $15.23 | $18.66 | 214,800 | — | — |
| 2023-07-17 | $15.20 | $18.63 | 190,000 | — | — |
| 2023-07-14 | $15.20 | $18.63 | 151,800 | — | — |
| 2023-07-13 | $15.33 | $18.79 | 225,800 | — | — |
| 2023-07-12 | $15.42 | $18.74 | 255,900 | — | — |
| 2023-07-11 | $15.34 | $18.64 | 141,100 | — | — |
| 2023-07-10 | $15.30 | $18.59 | 318,200 | — | — |
| 2023-07-07 | $15.20 | $18.47 | 160,800 | — | — |
| 2023-07-06 | $15.20 | $18.47 | 231,500 | — | — |
| 2023-07-05 | $15.35 | $18.65 | 227,600 | — | — |
| 2023-07-03 | $15.33 | $18.63 | 123,900 | — | — |
| 2023-06-30 | $15.25 | $18.53 | 218,000 | — | — |
| 2023-06-29 | $15.16 | $18.42 | 236,400 | — | — |
| 2023-06-28 | $15.10 | $18.35 | 274,600 | — | — |
| 2023-06-27 | $15.09 | $18.34 | 206,800 | — | — |
| 2023-06-26 | $15.02 | $18.25 | 190,300 | — | — |
| 2023-06-23 | $15.03 | $18.27 | 103,900 | — | — |
| 2023-06-22 | $15.17 | $18.44 | 801,000 | — | — |
| 2023-06-21 | $15.12 | $18.37 | 302,400 | — | — |
| 2023-06-20 | $15.13 | $18.39 | 215,200 | — | — |
| 2023-06-16 | $15.19 | $18.46 | 275,500 | — | — |
| 2023-06-15 | $15.19 | $18.46 | 347,200 | — | — |
| 2023-06-14 | $15.08 | $18.33 | 200,600 | — | — |
| 2023-06-13 | $15.29 | $18.43 | 605,300 | — | — |
| 2023-06-12 | $15.43 | $18.59 | 391,500 | — | — |
| 2023-06-09 | $15.20 | $18.32 | 189,100 | — | — |
| 2023-06-08 | $15.27 | $18.40 | 128,200 | — | — |
| 2023-06-07 | $15.25 | $18.38 | 260,800 | — | — |
| 2023-06-06 | $15.30 | $18.44 | 481,800 | — | — |
| 2023-06-05 | $15.09 | $18.18 | 140,000 | — | — |
| 2023-06-02 | $15.07 | $18.16 | 151,700 | — | — |
| 2023-06-01 | $14.91 | $17.97 | 214,100 | — | — |
| 2023-05-31 | $14.77 | $17.80 | 332,900 | — | — |
| 2023-05-30 | $14.85 | $17.90 | 473,600 | — | — |
| 2023-05-26 | $15.16 | $18.27 | 198,900 | — | — |
| 2023-05-25 | $14.83 | $17.87 | 206,900 | — | — |
| 2023-05-24 | $14.70 | $17.71 | 202,800 | — | — |
| 2023-05-23 | $14.85 | $17.90 | 176,800 | — | — |
| 2023-05-22 | $14.98 | $18.05 | 159,700 | — | — |
| 2023-05-19 | $15.04 | $18.12 | 243,800 | — | — |
| 2023-05-18 | $15.05 | $18.14 | 201,700 | — | — |
| 2023-05-17 | $15.02 | $18.10 | 166,500 | — | — |
| 2023-05-16 | $14.80 | $17.83 | 135,300 | — | — |
| 2023-05-15 | $14.86 | $17.91 | 240,200 | — | — |
| 2023-05-12 | $14.77 | $17.80 | 287,800 | — | — |
| 2023-05-11 | $14.99 | $17.91 | 246,500 | — | — |
| 2023-05-10 | $14.99 | $17.91 | 417,500 | — | — |
| 2023-05-09 | $15.07 | $18.01 | 209,200 | — | — |
| 2023-05-08 | $15.20 | $18.16 | 197,000 | — | — |
| 2023-05-05 | $15.28 | $18.26 | 194,800 | — | — |
| 2023-05-04 | $14.97 | $17.89 | 320,100 | — | — |
| 2023-05-03 | $15.16 | $18.11 | 327,100 | — | — |
| 2023-05-02 | $15.17 | $18.12 | 279,200 | — | — |
| 2023-05-01 | $15.14 | $18.09 | 292,700 | — | — |
| 2023-04-28 | $15.12 | $18.06 | 304,200 | — | — |
| 2023-04-27 | $14.95 | $17.86 | 298,600 | — | — |
| 2023-04-26 | $14.76 | $17.63 | 188,700 | — | — |
| 2023-04-25 | $14.80 | $17.68 | 228,000 | — | — |
| 2023-04-24 | $14.93 | $17.84 | 183,300 | — | — |
| 2023-04-21 | $14.97 | $17.89 | 263,100 | — | — |
| 2023-04-20 | $14.92 | $17.83 | 93,500 | — | — |
| 2023-04-19 | $14.99 | $17.91 | 149,700 | — | — |
| 2023-04-18 | $15.04 | $17.97 | 175,100 | — | — |
| 2023-04-17 | $15.01 | $17.93 | 166,200 | — | — |
| 2023-04-14 | $14.97 | $17.89 | 162,800 | — | — |
| 2023-04-13 | $14.88 | $17.78 | 219,900 | — | — |
| 2023-04-12 | $14.85 | $17.59 | 251,500 | — | — |
| 2023-04-11 | $14.82 | $17.55 | 220,800 | — | — |
| 2023-04-10 | $14.84 | $17.58 | 223,400 | — | — |
| 2023-04-06 | $14.83 | $17.57 | 300,400 | — | — |
| 2023-04-05 | $14.86 | $17.60 | 374,300 | — | — |
| 2023-04-04 | $14.93 | $17.68 | 211,300 | — | — |
| 2023-04-03 | $15.00 | $17.77 | 361,300 | — | — |
| 2023-03-31 | $15.14 | $17.93 | 317,100 | — | — |
| 2023-03-30 | $14.99 | $17.76 | 447,200 | — | — |
| 2023-03-29 | $14.80 | $17.53 | 351,400 | — | — |
| 2023-03-28 | $14.58 | $17.27 | 134,900 | — | — |
| 2023-03-27 | $14.57 | $17.26 | 274,500 | — | — |
| 2023-03-24 | $14.51 | $17.19 | 385,500 | — | — |
| 2023-03-23 | $14.57 | $17.26 | 406,200 | — | — |
| 2023-03-22 | $14.47 | $17.14 | 222,000 | — | — |
| 2023-03-21 | $14.53 | $17.21 | 301,300 | — | — |
| 2023-03-20 | $14.40 | $17.06 | 294,200 | — | — |
| 2023-03-17 | $14.29 | $16.93 | 217,300 | — | — |
| 2023-03-16 | $14.37 | $17.02 | 150,700 | — | — |
| 2023-03-15 | $14.26 | $16.89 | 251,400 | — | — |
| 2023-03-14 | $14.51 | $17.19 | 256,200 | — | — |
| 2023-03-13 | $14.44 | $16.95 | 326,600 | — | — |
| 2023-03-10 | $14.57 | $17.10 | 466,700 | — | — |
| 2023-03-09 | $14.78 | $17.35 | 312,100 | — | — |
| 2023-03-08 | $14.87 | $17.46 | 145,100 | — | — |
| 2023-03-07 | $14.89 | $17.48 | 251,600 | — | — |
| 2023-03-06 | $15.09 | $17.72 | 249,600 | — | — |
| 2023-03-03 | $15.01 | $17.62 | 270,000 | — | — |
| 2023-03-02 | $14.96 | $17.56 | 175,300 | — | — |
| 2023-03-01 | $14.86 | $17.45 | 243,900 | — | — |
| 2023-02-28 | $14.84 | $17.42 | 219,600 | — | — |
| 2023-02-27 | $14.80 | $17.37 | 163,900 | — | — |
| 2023-02-24 | $14.70 | $17.26 | 310,800 | — | — |
| 2023-02-23 | $14.85 | $17.43 | 285,500 | — | — |
| 2023-02-22 | $14.79 | $17.36 | 319,900 | — | — |
| 2023-02-21 | $14.90 | $17.49 | 438,400 | — | — |
| 2023-02-17 | $15.15 | $17.79 | 412,400 | — | — |
| 2023-02-16 | $15.06 | $17.68 | 202,500 | — | — |
| 2023-02-15 | $15.26 | $17.91 | 289,000 | — | — |
| 2023-02-14 | $15.12 | $17.75 | 356,700 | — | — |
| 2023-02-13 | $15.29 | $17.80 | 225,800 | — | — |
| 2023-02-10 | $15.15 | $17.64 | 159,600 | — | — |
| 2023-02-09 | $15.15 | $17.64 | 240,700 | — | — |
| 2023-02-08 | $15.25 | $17.75 | 261,900 | — | — |
| 2023-02-07 | $15.33 | $17.85 | 262,500 | — | — |
| 2023-02-06 | $15.19 | $17.68 | 224,600 | — | — |
| 2023-02-03 | $15.37 | $17.89 | 426,800 | — | — |
| 2023-02-02 | $15.47 | $18.01 | 434,800 | — | — |
| 2023-02-01 | $15.27 | $17.78 | 272,800 | — | — |
| 2023-01-31 | $15.11 | $17.59 | 314,100 | — | — |
| 2023-01-30 | $14.93 | $17.38 | 230,000 | — | — |
| 2023-01-27 | $14.99 | $17.45 | 151,900 | — | — |
| 2023-01-26 | $14.92 | $17.37 | 392,200 | — | — |
| 2023-01-25 | $14.93 | $17.38 | 310,700 | — | — |
| 2023-01-24 | $14.86 | $17.30 | 393,600 | — | — |
| 2023-01-23 | $14.81 | $17.24 | 208,000 | — | — |
| 2023-01-20 | $14.68 | $17.09 | 343,800 | — | — |
| 2023-01-19 | $14.65 | $17.05 | 229,400 | — | — |
| 2023-01-18 | $14.72 | $17.14 | 422,600 | — | — |
| 2023-01-17 | $14.78 | $17.21 | 331,800 | — | — |
| 2023-01-13 | $14.77 | $17.19 | 276,400 | — | — |
| 2023-01-12 | $14.87 | $17.31 | 349,100 | — | — |
| 2023-01-11 | $14.90 | $17.22 | 421,800 | — | — |
| 2023-01-10 | $14.70 | $16.99 | 406,300 | — | — |
| 2023-01-09 | $14.60 | $16.88 | 380,600 | — | — |
| 2023-01-06 | $14.57 | $16.84 | 388,400 | — | — |
| 2023-01-05 | $14.20 | $16.42 | 432,400 | — | — |
| 2023-01-04 | $14.27 | $16.50 | 348,400 | — | — |
| 2023-01-03 | $14.04 | $16.23 | 350,300 | — | — |