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
- 2003-10-15 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 | $12.85 | $27.73 | 58,600 | — | — |
| 2023-12-28 | $13.37 | $28.85 | 30,100 | — | — |
| 2023-12-27 | $13.23 | $28.55 | 47,200 | — | — |
| 2023-12-26 | $12.95 | $27.94 | 42,300 | — | — |
| 2023-12-22 | $12.99 | $28.03 | 28,500 | — | — |
| 2023-12-21 | $12.97 | $27.99 | 25,300 | — | — |
| 2023-12-20 | $12.73 | $27.47 | 36,000 | — | — |
| 2023-12-19 | $12.83 | $27.69 | 39,300 | — | — |
| 2023-12-18 | $12.64 | $27.28 | 27,700 | — | — |
| 2023-12-15 | $12.94 | $27.92 | 136,500 | — | — |
| 2023-12-14 | $12.64 | $27.28 | 98,700 | — | — |
| 2023-12-13 | $12.22 | $26.37 | 171,300 | — | — |
| 2023-12-12 | $11.77 | $25.40 | 22,600 | — | — |
| 2023-12-11 | $11.96 | $25.81 | 29,600 | — | — |
| 2023-12-08 | $12.04 | $25.98 | 21,600 | — | — |
| 2023-12-07 | $11.86 | $25.59 | 23,500 | — | — |
| 2023-12-06 | $11.62 | $25.07 | 38,000 | — | — |
| 2023-12-05 | $11.60 | $25.03 | 37,200 | — | — |
| 2023-12-04 | $11.87 | $25.61 | 34,200 | — | — |
| 2023-12-01 | $11.89 | $25.66 | 89,900 | — | — |
| 2023-11-30 | $11.58 | $24.99 | 34,200 | — | — |
| 2023-11-29 | $11.71 | $25.27 | 22,000 | — | — |
| 2023-11-28 | $11.43 | $24.66 | 27,100 | — | — |
| 2023-11-27 | $11.49 | $24.79 | 22,900 | — | — |
| 2023-11-24 | $11.57 | $24.97 | 7,000 | — | — |
| 2023-11-22 | $11.52 | $24.86 | 20,600 | — | — |
| 2023-11-21 | $11.24 | $24.25 | 12,000 | — | — |
| 2023-11-20 | $11.59 | $25.01 | 21,300 | — | — |
| 2023-11-17 | $11.67 | $25.18 | 31,300 | — | — |
| 2023-11-16 | $11.53 | $24.88 | 58,300 | — | — |
| 2023-11-15 | $11.60 | $25.03 | 39,400 | — | — |
| 2023-11-14 | $11.56 | $24.95 | 67,500 | — | — |
| 2023-11-13 | $10.74 | $23.18 | 30,100 | — | — |
| 2023-11-10 | $10.62 | $22.92 | 21,000 | — | — |
| 2023-11-09 | $10.48 | $22.61 | 37,300 | — | — |
| 2023-11-08 | $10.59 | $22.85 | 20,800 | — | — |
| 2023-11-07 | $10.70 | $23.09 | 25,300 | — | — |
| 2023-11-06 | $10.96 | $23.65 | 35,000 | — | — |
| 2023-11-03 | $11.00 | $23.74 | 58,400 | — | — |
| 2023-11-02 | $10.71 | $23.11 | 49,800 | — | — |
| 2023-11-01 | $10.21 | $21.69 | 40,300 | — | — |
| 2023-10-31 | $10.28 | $21.84 | 43,000 | — | — |
| 2023-10-30 | $10.21 | $21.69 | 27,600 | — | — |
| 2023-10-27 | $9.93 | $21.09 | 36,500 | — | — |
| 2023-10-26 | $10.05 | $21.35 | 85,300 | — | — |
| 2023-10-25 | $9.53 | $20.24 | 37,200 | — | — |
| 2023-10-24 | $9.62 | $20.43 | 90,400 | — | — |
| 2023-10-23 | $9.79 | $20.79 | 134,900 | — | — |
| 2023-10-20 | $10.63 | $22.58 | 55,100 | — | — |
| 2023-10-19 | $10.88 | $23.11 | 28,900 | — | — |
| 2023-10-18 | $11.08 | $23.53 | 21,400 | — | — |
| 2023-10-17 | $11.30 | $24.00 | 28,300 | — | — |
| 2023-10-16 | $11.09 | $23.56 | 18,300 | — | — |
| 2023-10-13 | $10.90 | $23.15 | 21,400 | — | — |
| 2023-10-12 | $11.17 | $23.73 | 46,000 | — | — |
| 2023-10-11 | $11.24 | $23.87 | 36,900 | — | — |
| 2023-10-10 | $11.28 | $23.96 | 23,800 | — | — |
| 2023-10-09 | $11.22 | $23.83 | 19,800 | — | — |
| 2023-10-06 | $11.31 | $24.02 | 48,900 | — | — |
| 2023-10-05 | $11.21 | $23.81 | 32,400 | — | — |
| 2023-10-04 | $11.00 | $23.36 | 38,700 | — | — |
| 2023-10-03 | $10.74 | $22.81 | 27,300 | — | — |
| 2023-10-02 | $10.94 | $23.24 | 38,000 | — | — |
| 2023-09-29 | $11.14 | $23.66 | 25,300 | — | — |
| 2023-09-28 | $11.19 | $23.77 | 23,600 | — | — |
| 2023-09-27 | $11.10 | $23.58 | 47,600 | — | — |
| 2023-09-26 | $11.34 | $24.09 | 24,600 | — | — |
| 2023-09-25 | $11.47 | $24.36 | 17,600 | — | — |
| 2023-09-22 | $11.40 | $24.21 | 16,600 | — | — |
| 2023-09-21 | $11.46 | $24.34 | 26,900 | — | — |
| 2023-09-20 | $11.40 | $24.21 | 17,000 | — | — |
| 2023-09-19 | $11.45 | $24.32 | 36,000 | — | — |
| 2023-09-18 | $11.58 | $24.60 | 27,400 | — | — |
| 2023-09-15 | $11.95 | $25.38 | 85,600 | — | — |
| 2023-09-14 | $12.00 | $25.49 | 45,200 | — | — |
| 2023-09-13 | $11.74 | $24.94 | 25,400 | — | — |
| 2023-09-12 | $11.90 | $25.28 | 19,600 | — | — |
| 2023-09-11 | $11.76 | $24.98 | 31,800 | — | — |
| 2023-09-08 | $11.82 | $25.11 | 15,400 | — | — |
| 2023-09-07 | $11.79 | $25.04 | 134,200 | — | — |
| 2023-09-06 | $11.69 | $24.83 | 62,900 | — | — |
| 2023-09-05 | $11.84 | $25.15 | 43,200 | — | — |
| 2023-09-01 | $11.86 | $25.19 | 40,100 | — | — |
| 2023-08-31 | $11.38 | $24.17 | 37,800 | — | — |
| 2023-08-30 | $11.63 | $24.70 | 59,400 | — | — |
| 2023-08-29 | $11.45 | $24.32 | 36,900 | — | — |
| 2023-08-28 | $11.30 | $24.00 | 36,400 | — | — |
| 2023-08-25 | $11.21 | $23.81 | 20,800 | — | — |
| 2023-08-24 | $11.36 | $24.13 | 27,000 | — | — |
| 2023-08-23 | $11.43 | $24.28 | 45,100 | — | — |
| 2023-08-22 | $11.10 | $23.58 | 49,200 | — | — |
| 2023-08-21 | $11.36 | $24.13 | 40,900 | — | — |
| 2023-08-18 | $11.55 | $24.53 | 108,500 | — | — |
| 2023-08-17 | $11.65 | $24.75 | 74,600 | — | — |
| 2023-08-16 | $11.37 | $24.15 | 47,600 | — | — |
| 2023-08-15 | $11.53 | $24.49 | 35,800 | — | — |
| 2023-08-14 | $11.89 | $25.26 | 32,200 | — | — |
| 2023-08-11 | $12.26 | $26.04 | 27,100 | — | — |
| 2023-08-10 | $12.30 | $26.13 | 44,100 | — | — |
| 2023-08-09 | $12.28 | $26.08 | 62,000 | — | — |
| 2023-08-08 | $12.50 | $26.55 | 28,400 | — | — |
| 2023-08-07 | $12.63 | $26.83 | 34,700 | — | — |
| 2023-08-04 | $12.41 | $26.36 | 40,400 | — | — |
| 2023-08-03 | $12.60 | $26.76 | 34,000 | — | — |
| 2023-08-02 | $12.76 | $26.76 | 53,100 | — | — |
| 2023-08-01 | $12.78 | $26.81 | 37,300 | — | — |
| 2023-07-31 | $12.85 | $26.95 | 42,500 | — | — |
| 2023-07-28 | $12.86 | $26.97 | 35,400 | — | — |
| 2023-07-27 | $12.80 | $26.85 | 51,700 | — | — |
| 2023-07-26 | $12.90 | $27.06 | 72,400 | — | — |
| 2023-07-25 | $12.57 | $26.36 | 25,400 | — | — |
| 2023-07-24 | $12.69 | $26.62 | 53,800 | — | — |
| 2023-07-21 | $12.23 | $25.65 | 74,800 | — | — |
| 2023-07-20 | $12.45 | $26.11 | 167,800 | — | — |
| 2023-07-19 | $12.75 | $26.74 | 79,600 | — | — |
| 2023-07-18 | $12.33 | $25.86 | 134,600 | — | — |
| 2023-07-17 | $11.89 | $24.94 | 45,900 | — | — |
| 2023-07-14 | $11.79 | $24.73 | 49,200 | — | — |
| 2023-07-13 | $11.89 | $24.94 | 45,700 | — | — |
| 2023-07-12 | $11.79 | $24.73 | 50,200 | — | — |
| 2023-07-11 | $11.69 | $24.52 | 47,800 | — | — |
| 2023-07-10 | $11.60 | $24.33 | 33,000 | — | — |
| 2023-07-07 | $11.75 | $24.64 | 118,300 | — | — |
| 2023-07-06 | $11.52 | $24.16 | 58,400 | — | — |
| 2023-07-05 | $11.81 | $24.77 | 37,400 | — | — |
| 2023-07-03 | $11.83 | $24.81 | 14,800 | — | — |
| 2023-06-30 | $11.74 | $24.62 | 38,400 | — | — |
| 2023-06-29 | $11.88 | $24.92 | 25,900 | — | — |
| 2023-06-28 | $11.64 | $24.41 | 23,000 | — | — |
| 2023-06-27 | $11.89 | $24.94 | 40,900 | — | — |
| 2023-06-26 | $11.95 | $25.06 | 65,700 | — | — |
| 2023-06-23 | $11.97 | $25.11 | 239,700 | — | — |
| 2023-06-22 | $11.81 | $24.77 | 48,600 | — | — |
| 2023-06-21 | $12.01 | $25.19 | 44,900 | — | — |
| 2023-06-20 | $12.08 | $25.34 | 53,800 | — | — |
| 2023-06-16 | $12.41 | $26.03 | 84,100 | — | — |
| 2023-06-15 | $12.48 | $26.18 | 35,300 | — | — |
| 2023-06-14 | $12.31 | $25.82 | 60,500 | — | — |
| 2023-06-13 | $12.70 | $26.64 | 48,800 | — | — |
| 2023-06-12 | $11.99 | $25.15 | 83,000 | — | — |
| 2023-06-09 | $11.81 | $24.77 | 39,100 | — | — |
| 2023-06-08 | $12.04 | $25.25 | 59,100 | — | — |
| 2023-06-07 | $12.53 | $26.28 | 129,800 | — | — |
| 2023-06-06 | $11.64 | $24.41 | 49,700 | — | — |
| 2023-06-05 | $11.15 | $23.39 | 48,900 | — | — |
| 2023-06-02 | $11.64 | $24.41 | 58,700 | — | — |
| 2023-06-01 | $10.77 | $22.59 | 55,000 | — | — |
| 2023-05-31 | $10.61 | $22.25 | 44,600 | — | — |
| 2023-05-30 | $10.98 | $23.03 | 41,200 | — | — |
| 2023-05-26 | $11.00 | $23.07 | 39,300 | — | — |
| 2023-05-25 | $10.89 | $22.84 | 29,500 | — | — |
| 2023-05-24 | $11.01 | $23.09 | 51,700 | — | — |
| 2023-05-23 | $11.44 | $23.99 | 81,000 | — | — |
| 2023-05-22 | $11.16 | $23.41 | 97,900 | — | — |
| 2023-05-19 | $10.57 | $22.17 | 76,200 | — | — |
| 2023-05-18 | $11.02 | $23.11 | 85,000 | — | — |
| 2023-05-17 | $10.75 | $22.55 | 90,100 | — | — |
| 2023-05-16 | $10.11 | $21.21 | 86,900 | — | — |
| 2023-05-15 | $10.22 | $21.44 | 76,100 | — | — |
| 2023-05-12 | $10.08 | $21.14 | 70,600 | — | — |
| 2023-05-11 | $10.26 | $21.52 | 81,200 | — | — |
| 2023-05-10 | $10.46 | $21.94 | 196,100 | — | — |
| 2023-05-09 | $10.41 | $21.83 | 60,800 | — | — |
| 2023-05-08 | $10.64 | $22.32 | 88,100 | — | — |
| 2023-05-05 | $10.74 | $22.53 | 121,200 | — | — |
| 2023-05-04 | $10.40 | $21.81 | 130,500 | — | — |
| 2023-05-03 | $11.20 | $23.16 | 172,000 | — | — |
| 2023-05-02 | $11.01 | $22.76 | 147,000 | — | — |
| 2023-05-01 | $11.52 | $23.82 | 123,100 | — | — |
| 2023-04-28 | $11.80 | $24.40 | 125,000 | — | — |
| 2023-04-27 | $11.52 | $23.82 | 65,800 | — | — |
| 2023-04-26 | $11.50 | $23.78 | 103,500 | — | — |
| 2023-04-25 | $11.38 | $23.53 | 146,900 | — | — |
| 2023-04-24 | $11.32 | $23.40 | 120,700 | — | — |
| 2023-04-21 | $11.00 | $22.74 | 108,800 | — | — |
| 2023-04-20 | $10.99 | $22.72 | 98,900 | — | — |
| 2023-04-19 | $11.00 | $22.74 | 156,400 | — | — |
| 2023-04-18 | $11.14 | $23.03 | 122,600 | — | — |
| 2023-04-17 | $11.60 | $23.98 | 84,200 | — | — |
| 2023-04-14 | $11.18 | $23.11 | 97,600 | — | — |
| 2023-04-13 | $11.51 | $23.80 | 67,000 | — | — |
| 2023-04-12 | $11.46 | $23.69 | 94,900 | — | — |
| 2023-04-11 | $11.76 | $24.31 | 65,100 | — | — |
| 2023-04-10 | $11.93 | $24.66 | 76,800 | — | — |
| 2023-04-06 | $12.03 | $24.87 | 77,500 | — | — |
| 2023-04-05 | $12.04 | $24.89 | 69,600 | — | — |
| 2023-04-04 | $12.45 | $25.74 | 86,800 | — | — |
| 2023-04-03 | $13.07 | $27.02 | 90,000 | — | — |
| 2023-03-31 | $13.13 | $27.15 | 131,200 | — | — |
| 2023-03-30 | $13.22 | $27.33 | 96,300 | — | — |
| 2023-03-29 | $13.02 | $26.92 | 159,000 | — | — |
| 2023-03-28 | $13.36 | $27.62 | 50,300 | — | — |
| 2023-03-27 | $13.58 | $28.08 | 122,700 | — | — |
| 2023-03-24 | $13.33 | $27.56 | 104,200 | — | — |
| 2023-03-23 | $13.26 | $27.41 | 82,100 | — | — |
| 2023-03-22 | $13.54 | $27.99 | 53,600 | — | — |
| 2023-03-21 | $14.17 | $29.30 | 100,700 | — | — |
| 2023-03-20 | $13.98 | $28.90 | 167,000 | — | — |
| 2023-03-17 | $13.78 | $28.49 | 232,000 | — | — |
| 2023-03-16 | $13.94 | $28.82 | 209,800 | — | — |
| 2023-03-15 | $14.24 | $29.44 | 160,000 | — | — |
| 2023-03-14 | $13.93 | $28.80 | 177,000 | — | — |
| 2023-03-13 | $13.43 | $27.77 | 286,600 | — | — |
| 2023-03-10 | $15.02 | $31.05 | 108,100 | — | — |
| 2023-03-09 | $15.65 | $32.36 | 77,700 | — | — |
| 2023-03-08 | $16.25 | $33.60 | 70,100 | — | — |
| 2023-03-07 | $16.42 | $33.95 | 49,300 | — | — |
| 2023-03-06 | $16.60 | $34.32 | 100,700 | — | — |
| 2023-03-03 | $16.96 | $35.06 | 72,700 | — | — |
| 2023-03-02 | $16.77 | $34.67 | 59,400 | — | — |
| 2023-03-01 | $17.38 | $35.93 | 49,700 | — | — |
| 2023-02-28 | $17.35 | $35.87 | 44,000 | — | — |
| 2023-02-27 | $17.45 | $36.08 | 35,200 | — | — |
| 2023-02-24 | $17.49 | $36.16 | 56,900 | — | — |
| 2023-02-23 | $17.60 | $36.39 | 31,500 | — | — |
| 2023-02-22 | $17.51 | $36.20 | 50,900 | — | — |
| 2023-02-21 | $17.53 | $36.24 | 39,400 | — | — |
| 2023-02-17 | $17.59 | $36.37 | 52,600 | — | — |
| 2023-02-16 | $17.33 | $35.83 | 51,800 | — | — |
| 2023-02-15 | $17.50 | $36.18 | 22,100 | — | — |
| 2023-02-14 | $17.45 | $36.08 | 30,200 | — | — |
| 2023-02-13 | $17.57 | $36.33 | 40,900 | — | — |
| 2023-02-10 | $17.41 | $35.99 | 40,500 | — | — |
| 2023-02-09 | $17.40 | $35.97 | 55,300 | — | — |
| 2023-02-08 | $17.52 | $36.22 | 55,500 | — | — |
| 2023-02-07 | $17.63 | $36.45 | 50,500 | — | — |
| 2023-02-06 | $17.66 | $36.51 | 40,200 | — | — |
| 2023-02-03 | $17.94 | $37.09 | 66,600 | — | — |
| 2023-02-02 | $17.59 | $36.37 | 52,100 | — | — |
| 2023-02-01 | $17.91 | $36.70 | 65,300 | — | — |
| 2023-01-31 | $17.99 | $36.86 | 72,800 | — | — |
| 2023-01-30 | $17.80 | $36.47 | 51,900 | — | — |
| 2023-01-27 | $18.03 | $36.94 | 61,900 | — | — |
| 2023-01-26 | $18.18 | $37.25 | 69,800 | — | — |
| 2023-01-25 | $18.08 | $37.05 | 40,900 | — | — |
| 2023-01-24 | $18.08 | $37.05 | 44,300 | — | — |
| 2023-01-23 | $18.03 | $36.94 | 52,300 | — | — |
| 2023-01-20 | $17.82 | $36.51 | 55,900 | — | — |
| 2023-01-19 | $17.60 | $36.06 | 45,400 | — | — |
| 2023-01-18 | $17.80 | $36.47 | 31,700 | — | — |
| 2023-01-17 | $18.23 | $37.35 | 42,600 | — | — |
| 2023-01-13 | $18.30 | $37.50 | 21,600 | — | — |
| 2023-01-12 | $18.22 | $37.33 | 44,700 | — | — |
| 2023-01-11 | $18.14 | $37.17 | 43,700 | — | — |
| 2023-01-10 | $17.90 | $36.68 | 38,500 | — | — |
| 2023-01-09 | $17.96 | $36.80 | 56,900 | — | — |
| 2023-01-06 | $18.21 | $37.31 | 44,300 | — | — |
| 2023-01-05 | $17.84 | $36.55 | 33,000 | — | — |
| 2023-01-04 | $17.98 | $36.84 | 53,900 | — | — |
| 2023-01-03 | $17.89 | $36.66 | 78,100 | — | — |