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
- 2018-11-15 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 | $15.07 | $25.89 | 366,100 | — | — |
| 2023-12-28 | $15.26 | $26.21 | 261,600 | — | — |
| 2023-12-27 | $15.59 | $26.06 | 304,800 | — | — |
| 2023-12-26 | $15.55 | $25.99 | 308,600 | — | — |
| 2023-12-22 | $15.41 | $25.76 | 243,300 | — | — |
| 2023-12-21 | $15.48 | $25.88 | 283,000 | — | — |
| 2023-12-20 | $15.55 | $25.99 | 253,500 | — | — |
| 2023-12-19 | $15.73 | $26.29 | 442,600 | — | — |
| 2023-12-18 | $15.57 | $26.03 | 389,600 | — | — |
| 2023-12-15 | $15.44 | $25.81 | 1,166,900 | — | — |
| 2023-12-14 | $15.27 | $25.52 | 556,200 | — | — |
| 2023-12-13 | $15.46 | $25.84 | 331,100 | — | — |
| 2023-12-12 | $15.31 | $25.59 | 425,700 | — | — |
| 2023-12-11 | $15.26 | $25.51 | 324,500 | — | — |
| 2023-12-08 | $15.48 | $25.88 | 156,800 | — | — |
| 2023-12-07 | $15.34 | $25.64 | 194,900 | — | — |
| 2023-12-06 | $15.04 | $25.14 | 140,500 | — | — |
| 2023-12-05 | $15.21 | $25.42 | 119,200 | — | — |
| 2023-12-04 | $15.22 | $25.44 | 160,100 | — | — |
| 2023-12-01 | $15.25 | $25.49 | 186,600 | — | — |
| 2023-11-30 | $15.14 | $25.31 | 215,900 | — | — |
| 2023-11-29 | $15.00 | $25.07 | 184,200 | — | — |
| 2023-11-28 | $15.02 | $25.11 | 126,600 | — | — |
| 2023-11-27 | $15.15 | $25.32 | 168,900 | — | — |
| 2023-11-24 | $15.20 | $25.41 | 94,000 | — | — |
| 2023-11-22 | $15.10 | $25.24 | 137,700 | — | — |
| 2023-11-21 | $15.14 | $25.31 | 150,600 | — | — |
| 2023-11-20 | $15.12 | $25.27 | 194,600 | — | — |
| 2023-11-17 | $15.10 | $25.24 | 205,000 | — | — |
| 2023-11-16 | $15.06 | $25.17 | 135,000 | — | — |
| 2023-11-15 | $15.23 | $25.46 | 176,000 | — | — |
| 2023-11-14 | $15.25 | $25.49 | 151,100 | — | — |
| 2023-11-13 | $15.14 | $25.31 | 132,200 | — | — |
| 2023-11-10 | $15.31 | $25.59 | 195,700 | — | — |
| 2023-11-09 | $15.22 | $25.44 | 180,300 | — | — |
| 2023-11-08 | $15.25 | $25.49 | 204,300 | — | — |
| 2023-11-07 | $15.31 | $25.59 | 455,900 | — | — |
| 2023-11-06 | $15.72 | $26.28 | 182,300 | — | — |
| 2023-11-03 | $15.67 | $26.19 | 145,600 | — | — |
| 2023-11-02 | $15.51 | $25.93 | 386,000 | — | — |
| 2023-11-01 | $15.44 | $25.81 | 301,400 | — | — |
| 2023-10-31 | $15.14 | $25.31 | 254,000 | — | — |
| 2023-10-30 | $15.09 | $25.22 | 226,100 | — | — |
| 2023-10-27 | $14.69 | $24.56 | 191,800 | — | — |
| 2023-10-26 | $14.74 | $24.64 | 109,200 | — | — |
| 2023-10-25 | $14.68 | $24.54 | 122,500 | — | — |
| 2023-10-24 | $14.85 | $24.82 | 230,900 | — | — |
| 2023-10-23 | $14.79 | $24.72 | 197,500 | — | — |
| 2023-10-20 | $15.06 | $25.17 | 136,000 | — | — |
| 2023-10-19 | $15.25 | $25.49 | 180,500 | — | — |
| 2023-10-18 | $15.35 | $25.66 | 284,900 | — | — |
| 2023-10-17 | $15.39 | $25.73 | 215,000 | — | — |
| 2023-10-16 | $15.61 | $26.09 | 204,000 | — | — |
| 2023-10-13 | $15.20 | $25.41 | 107,400 | — | — |
| 2023-10-12 | $15.23 | $25.46 | 192,200 | — | — |
| 2023-10-11 | $15.19 | $25.39 | 143,000 | — | — |
| 2023-10-10 | $15.09 | $25.22 | 154,700 | — | — |
| 2023-10-09 | $15.05 | $25.16 | 201,700 | — | — |
| 2023-10-06 | $14.94 | $24.97 | 115,000 | — | — |
| 2023-10-05 | $14.84 | $24.81 | 119,000 | — | — |
| 2023-10-04 | $14.91 | $24.92 | 230,000 | — | — |
| 2023-10-03 | $14.93 | $24.96 | 351,300 | — | — |
| 2023-10-02 | $15.04 | $25.14 | 440,100 | — | — |
| 2023-09-29 | $15.31 | $25.59 | 430,000 | — | — |
| 2023-09-28 | $15.59 | $26.06 | 336,900 | — | — |
| 2023-09-27 | $15.75 | $25.63 | 524,600 | — | — |
| 2023-09-26 | $16.10 | $26.19 | 482,400 | — | — |
| 2023-09-25 | $15.94 | $25.93 | 410,800 | — | — |
| 2023-09-22 | $16.27 | $26.47 | 268,100 | — | — |
| 2023-09-21 | $16.09 | $26.18 | 382,300 | — | — |
| 2023-09-20 | $16.40 | $26.68 | 523,200 | — | — |
| 2023-09-19 | $16.71 | $27.19 | 558,000 | — | — |
| 2023-09-18 | $16.36 | $26.62 | 333,700 | — | — |
| 2023-09-15 | $16.13 | $26.24 | 340,700 | — | — |
| 2023-09-14 | $16.06 | $26.13 | 262,700 | — | — |
| 2023-09-13 | $15.94 | $25.93 | 243,100 | — | — |
| 2023-09-12 | $15.80 | $25.71 | 210,300 | — | — |
| 2023-09-11 | $16.02 | $26.06 | 361,500 | — | — |
| 2023-09-08 | $15.95 | $25.95 | 193,000 | — | — |
| 2023-09-07 | $15.83 | $25.76 | 233,400 | — | — |
| 2023-09-06 | $15.65 | $25.46 | 193,700 | — | — |
| 2023-09-05 | $15.71 | $25.56 | 241,300 | — | — |
| 2023-09-01 | $15.91 | $25.89 | 192,200 | — | — |
| 2023-08-31 | $15.75 | $25.63 | 210,300 | — | — |
| 2023-08-30 | $15.84 | $25.77 | 176,100 | — | — |
| 2023-08-29 | $15.75 | $25.63 | 144,400 | — | — |
| 2023-08-28 | $15.59 | $25.36 | 195,500 | — | — |
| 2023-08-25 | $15.54 | $25.28 | 302,800 | — | — |
| 2023-08-24 | $15.38 | $25.02 | 145,200 | — | — |
| 2023-08-23 | $15.39 | $25.04 | 192,400 | — | — |
| 2023-08-22 | $15.21 | $24.75 | 349,600 | — | — |
| 2023-08-21 | $15.61 | $25.40 | 236,100 | — | — |
| 2023-08-18 | $15.40 | $25.06 | 270,600 | — | — |
| 2023-08-17 | $15.13 | $24.62 | 141,200 | — | — |
| 2023-08-16 | $15.17 | $24.68 | 219,200 | — | — |
| 2023-08-15 | $15.10 | $24.57 | 175,400 | — | — |
| 2023-08-14 | $15.44 | $25.12 | 194,800 | — | — |
| 2023-08-11 | $15.31 | $24.91 | 174,300 | — | — |
| 2023-08-10 | $15.39 | $25.04 | 401,400 | — | — |
| 2023-08-09 | $15.29 | $24.88 | 379,900 | — | — |
| 2023-08-08 | $14.98 | $24.37 | 147,100 | — | — |
| 2023-08-07 | $14.91 | $24.26 | 127,400 | — | — |
| 2023-08-04 | $14.79 | $24.06 | 211,300 | — | — |
| 2023-08-03 | $14.69 | $23.90 | 173,700 | — | — |
| 2023-08-02 | $14.90 | $24.24 | 231,100 | — | — |
| 2023-08-01 | $14.90 | $24.24 | 165,700 | — | — |
| 2023-07-31 | $14.72 | $23.95 | 253,200 | — | — |
| 2023-07-28 | $14.69 | $23.90 | 113,500 | — | — |
| 2023-07-27 | $14.49 | $23.58 | 156,000 | — | — |
| 2023-07-26 | $14.61 | $23.77 | 146,000 | — | — |
| 2023-07-25 | $14.26 | $23.20 | 204,700 | — | — |
| 2023-07-24 | $14.39 | $23.41 | 164,700 | — | — |
| 2023-07-21 | $14.22 | $23.14 | 171,600 | — | — |
| 2023-07-20 | $14.17 | $23.05 | 115,400 | — | — |
| 2023-07-19 | $14.39 | $23.41 | 164,900 | — | — |
| 2023-07-18 | $14.37 | $23.38 | 192,700 | — | — |
| 2023-07-17 | $14.12 | $22.97 | 124,900 | — | — |
| 2023-07-14 | $14.05 | $22.86 | 142,500 | — | — |
| 2023-07-13 | $13.99 | $22.76 | 146,800 | — | — |
| 2023-07-12 | $14.01 | $22.79 | 200,100 | — | — |
| 2023-07-11 | $13.97 | $22.73 | 121,100 | — | — |
| 2023-07-10 | $13.80 | $22.45 | 113,300 | — | — |
| 2023-07-07 | $13.73 | $22.34 | 117,300 | — | — |
| 2023-07-06 | $13.56 | $22.06 | 117,900 | — | — |
| 2023-07-05 | $13.60 | $22.13 | 146,600 | — | — |
| 2023-07-03 | $13.50 | $21.96 | 83,400 | — | — |
| 2023-06-30 | $13.51 | $21.98 | 142,800 | — | — |
| 2023-06-29 | $13.43 | $21.85 | 147,400 | — | — |
| 2023-06-28 | $13.73 | $21.72 | 209,600 | — | — |
| 2023-06-27 | $13.62 | $21.55 | 178,700 | — | — |
| 2023-06-26 | $13.45 | $21.28 | 143,600 | — | — |
| 2023-06-23 | $13.30 | $21.04 | 219,500 | — | — |
| 2023-06-22 | $13.53 | $21.40 | 203,000 | — | — |
| 2023-06-21 | $13.47 | $21.31 | 186,300 | — | — |
| 2023-06-20 | $13.40 | $21.20 | 211,600 | — | — |
| 2023-06-16 | $13.37 | $21.15 | 559,200 | — | — |
| 2023-06-15 | $13.58 | $21.48 | 271,300 | — | — |
| 2023-06-14 | $13.38 | $21.17 | 208,400 | — | — |
| 2023-06-13 | $13.42 | $21.23 | 147,900 | — | — |
| 2023-06-12 | $13.39 | $21.18 | 265,300 | — | — |
| 2023-06-09 | $13.07 | $20.68 | 102,600 | — | — |
| 2023-06-08 | $13.13 | $20.77 | 232,300 | — | — |
| 2023-06-07 | $13.18 | $20.85 | 180,100 | — | — |
| 2023-06-06 | $12.90 | $20.41 | 158,500 | — | — |
| 2023-06-05 | $12.69 | $20.08 | 83,900 | — | — |
| 2023-06-02 | $12.60 | $19.93 | 128,400 | — | — |
| 2023-06-01 | $12.53 | $19.82 | 123,700 | — | — |
| 2023-05-31 | $12.29 | $19.44 | 92,400 | — | — |
| 2023-05-30 | $12.39 | $19.60 | 88,500 | — | — |
| 2023-05-26 | $12.39 | $19.60 | 151,000 | — | — |
| 2023-05-25 | $12.20 | $19.30 | 205,700 | — | — |
| 2023-05-24 | $12.23 | $19.35 | 292,600 | — | — |
| 2023-05-23 | $12.57 | $19.89 | 144,600 | — | — |
| 2023-05-22 | $12.46 | $19.71 | 106,200 | — | — |
| 2023-05-19 | $12.54 | $19.84 | 172,300 | — | — |
| 2023-05-18 | $12.39 | $19.60 | 183,200 | — | — |
| 2023-05-17 | $12.39 | $19.60 | 117,000 | — | — |
| 2023-05-16 | $12.20 | $19.30 | 68,800 | — | — |
| 2023-05-15 | $12.23 | $19.35 | 164,700 | — | — |
| 2023-05-12 | $12.27 | $19.41 | 214,000 | — | — |
| 2023-05-11 | $12.19 | $19.28 | 219,000 | — | — |
| 2023-05-10 | $11.97 | $18.94 | 508,700 | — | — |
| 2023-05-09 | $11.34 | $17.94 | 254,900 | — | — |
| 2023-05-08 | $11.46 | $18.13 | 154,600 | — | — |
| 2023-05-05 | $11.36 | $17.97 | 99,900 | — | — |
| 2023-05-04 | $11.14 | $17.62 | 180,800 | — | — |
| 2023-05-03 | $11.36 | $17.97 | 177,300 | — | — |
| 2023-05-02 | $11.34 | $17.94 | 200,700 | — | — |
| 2023-05-01 | $11.77 | $18.62 | 332,200 | — | — |
| 2023-04-28 | $11.71 | $18.52 | 236,400 | — | — |
| 2023-04-27 | $11.44 | $18.10 | 375,800 | — | — |
| 2023-04-26 | $11.43 | $18.08 | 268,300 | — | — |
| 2023-04-25 | $11.53 | $18.24 | 190,200 | — | — |
| 2023-04-24 | $11.76 | $18.60 | 133,300 | — | — |
| 2023-04-21 | $11.69 | $18.49 | 120,000 | — | — |
| 2023-04-20 | $11.72 | $18.54 | 116,200 | — | — |
| 2023-04-19 | $11.87 | $18.78 | 117,200 | — | — |
| 2023-04-18 | $11.71 | $18.52 | 187,700 | — | — |
| 2023-04-17 | $12.08 | $19.11 | 190,500 | — | — |
| 2023-04-14 | $12.06 | $19.08 | 116,500 | — | — |
| 2023-04-13 | $12.07 | $19.09 | 175,900 | — | — |
| 2023-04-12 | $11.86 | $18.76 | 164,700 | — | — |
| 2023-04-11 | $11.70 | $18.51 | 253,500 | — | — |
| 2023-04-10 | $11.63 | $18.40 | 134,500 | — | — |
| 2023-04-06 | $11.75 | $18.59 | 76,900 | — | — |
| 2023-04-05 | $11.70 | $18.51 | 115,500 | — | — |
| 2023-04-04 | $11.84 | $18.73 | 138,800 | — | — |
| 2023-04-03 | $11.92 | $18.86 | 153,500 | — | — |
| 2023-03-31 | $11.92 | $18.86 | 150,900 | — | — |
| 2023-03-30 | $11.82 | $18.70 | 189,500 | — | — |
| 2023-03-29 | $12.16 | $18.64 | 186,400 | — | — |
| 2023-03-28 | $12.07 | $18.50 | 192,800 | — | — |
| 2023-03-27 | $12.19 | $18.68 | 148,100 | — | — |
| 2023-03-24 | $12.07 | $18.50 | 121,700 | — | — |
| 2023-03-23 | $11.90 | $18.24 | 126,100 | — | — |
| 2023-03-22 | $11.94 | $18.30 | 153,300 | — | — |
| 2023-03-21 | $12.13 | $18.59 | 143,600 | — | — |
| 2023-03-20 | $11.82 | $18.11 | 232,000 | — | — |
| 2023-03-17 | $12.01 | $18.41 | 536,700 | — | — |
| 2023-03-16 | $12.15 | $18.62 | 232,800 | — | — |
| 2023-03-15 | $12.08 | $18.51 | 284,200 | — | — |
| 2023-03-14 | $12.14 | $18.60 | 213,700 | — | — |
| 2023-03-13 | $12.03 | $18.44 | 251,400 | — | — |
| 2023-03-10 | $12.19 | $18.68 | 339,900 | — | — |
| 2023-03-09 | $12.69 | $19.45 | 131,700 | — | — |
| 2023-03-08 | $13.18 | $20.20 | 120,500 | — | — |
| 2023-03-07 | $13.19 | $20.21 | 187,700 | — | — |
| 2023-03-06 | $13.41 | $20.55 | 196,700 | — | — |
| 2023-03-03 | $13.58 | $20.81 | 170,900 | — | — |
| 2023-03-02 | $13.23 | $20.28 | 224,200 | — | — |
| 2023-03-01 | $13.13 | $20.12 | 237,200 | — | — |
| 2023-02-28 | $12.96 | $19.86 | 116,200 | — | — |
| 2023-02-27 | $13.03 | $19.97 | 112,400 | — | — |
| 2023-02-24 | $13.05 | $20.00 | 112,400 | — | — |
| 2023-02-23 | $13.14 | $20.14 | 196,900 | — | — |
| 2023-02-22 | $12.75 | $19.54 | 100,800 | — | — |
| 2023-02-21 | $12.86 | $19.71 | 101,900 | — | — |
| 2023-02-17 | $13.07 | $20.03 | 126,900 | — | — |
| 2023-02-16 | $12.96 | $19.86 | 136,000 | — | — |
| 2023-02-15 | $12.98 | $19.89 | 66,300 | — | — |
| 2023-02-14 | $12.97 | $19.88 | 163,900 | — | — |
| 2023-02-13 | $13.02 | $19.95 | 104,400 | — | — |
| 2023-02-10 | $12.99 | $19.91 | 109,100 | — | — |
| 2023-02-09 | $12.87 | $19.72 | 124,100 | — | — |
| 2023-02-08 | $13.02 | $19.95 | 96,400 | — | — |
| 2023-02-07 | $13.22 | $20.26 | 172,000 | — | — |
| 2023-02-06 | $13.22 | $20.26 | 118,200 | — | — |
| 2023-02-03 | $13.34 | $20.44 | 161,000 | — | — |
| 2023-02-02 | $13.34 | $20.44 | 126,400 | — | — |
| 2023-02-01 | $13.45 | $20.61 | 115,600 | — | — |
| 2023-01-31 | $13.36 | $20.47 | 84,000 | — | — |
| 2023-01-30 | $13.35 | $20.46 | 311,900 | — | — |
| 2023-01-27 | $13.54 | $20.75 | 274,400 | — | — |
| 2023-01-26 | $13.21 | $20.24 | 210,200 | — | — |
| 2023-01-25 | $13.05 | $20.00 | 119,900 | — | — |
| 2023-01-24 | $12.94 | $19.83 | 105,800 | — | — |
| 2023-01-23 | $13.05 | $20.00 | 143,900 | — | — |
| 2023-01-20 | $13.05 | $20.00 | 94,600 | — | — |
| 2023-01-19 | $13.01 | $19.94 | 126,500 | — | — |
| 2023-01-18 | $13.23 | $20.28 | 164,200 | — | — |
| 2023-01-17 | $13.40 | $20.54 | 174,000 | — | — |
| 2023-01-13 | $13.30 | $20.38 | 167,500 | — | — |
| 2023-01-12 | $13.22 | $20.26 | 168,400 | — | — |
| 2023-01-11 | $12.92 | $19.80 | 158,300 | — | — |
| 2023-01-10 | $12.69 | $19.45 | 158,600 | — | — |
| 2023-01-09 | $12.57 | $19.26 | 141,800 | — | — |
| 2023-01-06 | $12.37 | $18.96 | 153,800 | — | — |
| 2023-01-05 | $12.21 | $18.71 | 125,000 | — | — |
| 2023-01-04 | $12.43 | $19.05 | 246,700 | — | — |
| 2023-01-03 | $12.09 | $18.53 | 175,700 | — | — |