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
- 2013-02-26 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 | $15.00 | $38.66 | 317,600 | — | — |
| 2023-12-28 | $15.15 | $39.05 | 54,100 | — | — |
| 2023-12-27 | $15.14 | $39.02 | 101,600 | — | — |
| 2023-12-26 | $15.12 | $38.97 | 138,300 | — | — |
| 2023-12-22 | $15.23 | $39.25 | 75,500 | — | — |
| 2023-12-21 | $15.23 | $39.25 | 73,500 | — | — |
| 2023-12-20 | $15.27 | $39.36 | 279,700 | — | — |
| 2023-12-19 | $15.27 | $39.36 | 72,100 | — | — |
| 2023-12-18 | $15.21 | $39.20 | 106,800 | — | — |
| 2023-12-15 | $15.35 | $39.56 | 128,500 | — | — |
| 2023-12-14 | $15.34 | $39.54 | 94,600 | — | — |
| 2023-12-13 | $15.35 | $39.25 | 152,100 | — | — |
| 2023-12-12 | $15.09 | $38.59 | 83,700 | — | — |
| 2023-12-11 | $15.15 | $38.74 | 59,000 | — | — |
| 2023-12-08 | $15.16 | $38.77 | 63,600 | — | — |
| 2023-12-07 | $15.13 | $38.69 | 56,500 | — | — |
| 2023-12-06 | $15.10 | $38.61 | 72,500 | — | — |
| 2023-12-05 | $15.11 | $38.64 | 88,500 | — | — |
| 2023-12-04 | $15.14 | $38.72 | 61,600 | — | — |
| 2023-12-01 | $15.15 | $38.74 | 99,000 | — | — |
| 2023-11-30 | $15.03 | $38.44 | 98,300 | — | — |
| 2023-11-29 | $15.03 | $38.44 | 80,100 | — | — |
| 2023-11-28 | $14.87 | $38.03 | 85,900 | — | — |
| 2023-11-27 | $14.91 | $38.13 | 122,400 | — | — |
| 2023-11-24 | $14.77 | $37.77 | 28,200 | — | — |
| 2023-11-22 | $14.75 | $37.72 | 124,600 | — | — |
| 2023-11-21 | $14.75 | $37.72 | 88,100 | — | — |
| 2023-11-20 | $14.80 | $37.85 | 43,100 | — | — |
| 2023-11-17 | $14.85 | $37.97 | 97,900 | — | — |
| 2023-11-16 | $14.77 | $37.77 | 106,800 | — | — |
| 2023-11-15 | $14.56 | $37.23 | 69,600 | — | — |
| 2023-11-14 | $14.57 | $37.26 | 131,400 | — | — |
| 2023-11-13 | $14.47 | $36.69 | 95,400 | — | — |
| 2023-11-10 | $14.55 | $36.90 | 45,900 | — | — |
| 2023-11-09 | $14.52 | $36.82 | 68,000 | — | — |
| 2023-11-08 | $14.68 | $37.23 | 70,800 | — | — |
| 2023-11-07 | $14.67 | $37.20 | 136,800 | — | — |
| 2023-11-06 | $14.64 | $37.13 | 176,500 | — | — |
| 2023-11-03 | $14.74 | $37.38 | 125,900 | — | — |
| 2023-11-02 | $14.65 | $37.15 | 105,000 | — | — |
| 2023-11-01 | $14.36 | $36.42 | 80,900 | — | — |
| 2023-10-31 | $14.09 | $35.73 | 91,100 | — | — |
| 2023-10-30 | $13.93 | $35.33 | 66,800 | — | — |
| 2023-10-27 | $13.80 | $35.00 | 107,300 | — | — |
| 2023-10-26 | $13.77 | $34.92 | 56,000 | — | — |
| 2023-10-25 | $13.73 | $34.82 | 68,200 | — | — |
| 2023-10-24 | $13.81 | $35.02 | 46,800 | — | — |
| 2023-10-23 | $13.77 | $34.92 | 60,400 | — | — |
| 2023-10-20 | $13.77 | $34.92 | 69,600 | — | — |
| 2023-10-19 | $13.73 | $34.82 | 138,100 | — | — |
| 2023-10-18 | $13.95 | $35.38 | 114,500 | — | — |
| 2023-10-17 | $14.08 | $35.71 | 75,600 | — | — |
| 2023-10-16 | $14.13 | $35.83 | 126,300 | — | — |
| 2023-10-13 | $14.42 | $36.57 | 69,200 | — | — |
| 2023-10-12 | $14.57 | $36.64 | 98,700 | — | — |
| 2023-10-11 | $14.67 | $36.89 | 57,600 | — | — |
| 2023-10-10 | $14.57 | $36.64 | 87,600 | — | — |
| 2023-10-09 | $14.60 | $36.72 | 74,000 | — | — |
| 2023-10-06 | $14.43 | $36.29 | 83,500 | — | — |
| 2023-10-05 | $14.41 | $36.24 | 89,000 | — | — |
| 2023-10-04 | $14.41 | $36.24 | 390,700 | — | — |
| 2023-10-03 | $14.26 | $35.86 | 85,700 | — | — |
| 2023-10-02 | $14.34 | $36.06 | 97,400 | — | — |
| 2023-09-29 | $14.47 | $36.39 | 103,000 | — | — |
| 2023-09-28 | $14.34 | $36.06 | 70,300 | — | — |
| 2023-09-27 | $14.32 | $36.01 | 99,500 | — | — |
| 2023-09-26 | $14.32 | $36.01 | 114,800 | — | — |
| 2023-09-25 | $14.47 | $36.39 | 56,400 | — | — |
| 2023-09-22 | $14.54 | $36.57 | 47,800 | — | — |
| 2023-09-21 | $14.42 | $36.27 | 106,400 | — | — |
| 2023-09-20 | $14.56 | $36.62 | 72,800 | — | — |
| 2023-09-19 | $14.58 | $36.67 | 36,900 | — | — |
| 2023-09-18 | $14.62 | $36.77 | 71,300 | — | — |
| 2023-09-15 | $14.54 | $36.57 | 63,300 | — | — |
| 2023-09-14 | $14.57 | $36.64 | 94,500 | — | — |
| 2023-09-13 | $14.79 | $36.89 | 86,200 | — | — |
| 2023-09-12 | $14.76 | $36.82 | 59,900 | — | — |
| 2023-09-11 | $14.77 | $36.84 | 117,700 | — | — |
| 2023-09-08 | $14.79 | $36.89 | 78,800 | — | — |
| 2023-09-07 | $14.79 | $36.89 | 73,800 | — | — |
| 2023-09-06 | $14.83 | $36.99 | 68,700 | — | — |
| 2023-09-05 | $14.89 | $37.14 | 82,000 | — | — |
| 2023-09-01 | $14.89 | $37.14 | 65,800 | — | — |
| 2023-08-31 | $14.84 | $37.02 | 103,300 | — | — |
| 2023-08-30 | $14.84 | $37.02 | 58,100 | — | — |
| 2023-08-29 | $14.81 | $36.94 | 72,300 | — | — |
| 2023-08-28 | $14.76 | $36.82 | 59,700 | — | — |
| 2023-08-25 | $14.72 | $36.72 | 44,400 | — | — |
| 2023-08-24 | $14.64 | $36.52 | 77,000 | — | — |
| 2023-08-23 | $14.69 | $36.64 | 45,400 | — | — |
| 2023-08-22 | $14.59 | $36.39 | 70,200 | — | — |
| 2023-08-21 | $14.54 | $36.27 | 70,900 | — | — |
| 2023-08-18 | $14.56 | $36.32 | 64,100 | — | — |
| 2023-08-17 | $14.55 | $36.29 | 99,100 | — | — |
| 2023-08-16 | $14.65 | $36.54 | 50,400 | — | — |
| 2023-08-15 | $14.70 | $36.67 | 74,500 | — | — |
| 2023-08-14 | $14.79 | $36.89 | 75,800 | — | — |
| 2023-08-11 | $14.82 | $36.67 | 80,800 | — | — |
| 2023-08-10 | $14.89 | $36.84 | 73,600 | — | — |
| 2023-08-09 | $14.89 | $36.84 | 138,000 | — | — |
| 2023-08-08 | $15.01 | $37.14 | 76,200 | — | — |
| 2023-08-07 | $15.01 | $37.14 | 102,000 | — | — |
| 2023-08-04 | $14.91 | $36.89 | 86,300 | — | — |
| 2023-08-03 | $14.77 | $36.54 | 106,500 | — | — |
| 2023-08-02 | $14.83 | $36.69 | 70,900 | — | — |
| 2023-08-01 | $14.88 | $36.82 | 79,800 | — | — |
| 2023-07-31 | $14.95 | $36.99 | 107,600 | — | — |
| 2023-07-28 | $14.82 | $36.67 | 61,900 | — | — |
| 2023-07-27 | $14.68 | $36.32 | 122,000 | — | — |
| 2023-07-26 | $14.82 | $36.67 | 124,100 | — | — |
| 2023-07-25 | $14.70 | $36.37 | 116,900 | — | — |
| 2023-07-24 | $14.62 | $36.17 | 103,600 | — | — |
| 2023-07-21 | $14.50 | $35.88 | 87,100 | — | — |
| 2023-07-20 | $14.47 | $35.80 | 76,200 | — | — |
| 2023-07-19 | $14.42 | $35.68 | 90,100 | — | — |
| 2023-07-18 | $14.38 | $35.58 | 75,100 | — | — |
| 2023-07-17 | $14.44 | $35.73 | 111,900 | — | — |
| 2023-07-14 | $14.38 | $35.58 | 69,400 | — | — |
| 2023-07-13 | $14.43 | $35.70 | 91,300 | — | — |
| 2023-07-12 | $14.47 | $35.50 | 111,300 | — | — |
| 2023-07-11 | $14.46 | $35.48 | 90,400 | — | — |
| 2023-07-10 | $14.42 | $35.38 | 80,200 | — | — |
| 2023-07-07 | $14.28 | $35.04 | 60,900 | — | — |
| 2023-07-06 | $14.28 | $35.04 | 73,800 | — | — |
| 2023-07-05 | $14.37 | $35.26 | 151,700 | — | — |
| 2023-07-03 | $14.46 | $35.48 | 55,600 | — | — |
| 2023-06-30 | $14.37 | $35.26 | 219,100 | — | — |
| 2023-06-29 | $14.41 | $35.36 | 84,800 | — | — |
| 2023-06-28 | $14.46 | $35.48 | 105,400 | — | — |
| 2023-06-27 | $14.33 | $35.16 | 63,300 | — | — |
| 2023-06-26 | $14.25 | $34.96 | 62,400 | — | — |
| 2023-06-23 | $14.23 | $34.91 | 79,400 | — | — |
| 2023-06-22 | $14.16 | $34.74 | 88,600 | — | — |
| 2023-06-21 | $14.23 | $34.91 | 92,300 | — | — |
| 2023-06-20 | $14.28 | $35.04 | 125,900 | — | — |
| 2023-06-16 | $14.36 | $35.23 | 91,400 | — | — |
| 2023-06-15 | $14.40 | $35.33 | 72,900 | — | — |
| 2023-06-14 | $14.34 | $35.18 | 85,700 | — | — |
| 2023-06-13 | $14.40 | $35.04 | 82,800 | — | — |
| 2023-06-12 | $14.38 | $34.99 | 88,800 | — | — |
| 2023-06-09 | $14.39 | $35.01 | 74,900 | — | — |
| 2023-06-08 | $14.44 | $35.13 | 69,900 | — | — |
| 2023-06-07 | $14.45 | $35.16 | 78,500 | — | — |
| 2023-06-06 | $14.44 | $35.13 | 99,800 | — | — |
| 2023-06-05 | $14.51 | $35.30 | 75,900 | — | — |
| 2023-06-02 | $14.53 | $35.35 | 89,300 | — | — |
| 2023-06-01 | $14.44 | $35.13 | 71,500 | — | — |
| 2023-05-31 | $14.32 | $34.84 | 69,100 | — | — |
| 2023-05-30 | $14.16 | $34.45 | 73,400 | — | — |
| 2023-05-26 | $14.07 | $34.23 | 47,500 | — | — |
| 2023-05-25 | $14.00 | $34.06 | 83,200 | — | — |
| 2023-05-24 | $14.20 | $34.55 | 67,800 | — | — |
| 2023-05-23 | $14.23 | $34.62 | 63,800 | — | — |
| 2023-05-22 | $14.27 | $34.72 | 78,300 | — | — |
| 2023-05-19 | $14.34 | $34.89 | 59,800 | — | — |
| 2023-05-18 | $14.36 | $34.94 | 52,000 | — | — |
| 2023-05-17 | $14.42 | $35.08 | 78,100 | — | — |
| 2023-05-16 | $14.47 | $35.21 | 69,800 | — | — |
| 2023-05-15 | $14.50 | $35.28 | 46,500 | — | — |
| 2023-05-12 | $14.46 | $35.18 | 86,000 | — | — |
| 2023-05-11 | $14.71 | $35.50 | 87,200 | — | — |
| 2023-05-10 | $14.83 | $35.79 | 91,200 | — | — |
| 2023-05-09 | $14.82 | $35.76 | 114,800 | — | — |
| 2023-05-08 | $14.80 | $35.71 | 75,800 | — | — |
| 2023-05-05 | $14.85 | $35.83 | 77,500 | — | — |
| 2023-05-04 | $14.49 | $34.97 | 167,000 | — | — |
| 2023-05-03 | $14.67 | $35.40 | 87,900 | — | — |
| 2023-05-02 | $14.62 | $35.28 | 92,900 | — | — |
| 2023-05-01 | $14.66 | $35.38 | 101,300 | — | — |
| 2023-04-28 | $14.73 | $35.55 | 68,400 | — | — |
| 2023-04-27 | $14.67 | $35.40 | 86,500 | — | — |
| 2023-04-26 | $14.66 | $35.38 | 54,000 | — | — |
| 2023-04-25 | $14.65 | $35.35 | 95,000 | — | — |
| 2023-04-24 | $14.68 | $35.42 | 204,000 | — | — |
| 2023-04-21 | $14.72 | $35.52 | 229,900 | — | — |
| 2023-04-20 | $14.55 | $35.11 | 29,800 | — | — |
| 2023-04-19 | $14.64 | $35.33 | 94,500 | — | — |
| 2023-04-18 | $14.61 | $35.26 | 100,500 | — | — |
| 2023-04-17 | $14.60 | $35.23 | 174,900 | — | — |
| 2023-04-14 | $14.65 | $35.35 | 53,800 | — | — |
| 2023-04-13 | $14.67 | $35.40 | 63,600 | — | — |
| 2023-04-12 | $14.74 | $35.28 | 75,100 | — | — |
| 2023-04-11 | $14.70 | $35.18 | 112,400 | — | — |
| 2023-04-10 | $14.60 | $34.94 | 121,800 | — | — |
| 2023-04-06 | $14.35 | $34.35 | 125,000 | — | — |
| 2023-04-05 | $14.43 | $34.54 | 157,400 | — | — |
| 2023-04-04 | $14.59 | $34.92 | 85,600 | — | — |
| 2023-04-03 | $14.70 | $35.18 | 110,100 | — | — |
| 2023-03-31 | $14.59 | $34.92 | 139,600 | — | — |
| 2023-03-30 | $14.59 | $34.92 | 68,200 | — | — |
| 2023-03-29 | $14.45 | $34.58 | 115,400 | — | — |
| 2023-03-28 | $14.22 | $34.03 | 47,800 | — | — |
| 2023-03-27 | $14.14 | $33.84 | 100,600 | — | — |
| 2023-03-24 | $14.08 | $33.70 | 112,400 | — | — |
| 2023-03-23 | $14.19 | $33.96 | 64,100 | — | — |
| 2023-03-22 | $14.17 | $33.91 | 96,400 | — | — |
| 2023-03-21 | $14.18 | $33.94 | 66,500 | — | — |
| 2023-03-20 | $14.17 | $33.91 | 109,500 | — | — |
| 2023-03-17 | $14.25 | $34.11 | 69,200 | — | — |
| 2023-03-16 | $14.31 | $34.25 | 178,100 | — | — |
| 2023-03-15 | $14.55 | $34.82 | 91,900 | — | — |
| 2023-03-14 | $14.61 | $34.97 | 68,500 | — | — |
| 2023-03-13 | $14.58 | $34.61 | 129,300 | — | — |
| 2023-03-10 | $14.82 | $35.18 | 96,000 | — | — |
| 2023-03-09 | $14.95 | $35.49 | 92,300 | — | — |
| 2023-03-08 | $15.04 | $35.70 | 84,400 | — | — |
| 2023-03-07 | $15.08 | $35.79 | 68,700 | — | — |
| 2023-03-06 | $15.05 | $35.72 | 117,400 | — | — |
| 2023-03-03 | $15.18 | $36.03 | 99,700 | — | — |
| 2023-03-02 | $15.07 | $35.77 | 80,000 | — | — |
| 2023-03-01 | $15.09 | $35.82 | 87,500 | — | — |
| 2023-02-28 | $15.08 | $35.79 | 98,500 | — | — |
| 2023-02-27 | $15.08 | $35.79 | 97,800 | — | — |
| 2023-02-24 | $14.89 | $35.34 | 91,000 | — | — |
| 2023-02-23 | $15.01 | $35.63 | 110,100 | — | — |
| 2023-02-22 | $14.79 | $35.11 | 59,600 | — | — |
| 2023-02-21 | $14.68 | $34.84 | 111,900 | — | — |
| 2023-02-17 | $14.97 | $35.53 | 68,800 | — | — |
| 2023-02-16 | $15.06 | $35.75 | 116,600 | — | — |
| 2023-02-15 | $15.06 | $35.75 | 138,300 | — | — |
| 2023-02-14 | $15.15 | $35.96 | 341,200 | — | — |
| 2023-02-13 | $15.19 | $35.77 | 63,300 | — | — |
| 2023-02-10 | $15.20 | $35.79 | 108,600 | — | — |
| 2023-02-09 | $15.12 | $35.60 | 82,700 | — | — |
| 2023-02-08 | $15.11 | $35.58 | 56,600 | — | — |
| 2023-02-07 | $15.11 | $35.58 | 78,300 | — | — |
| 2023-02-06 | $15.08 | $35.51 | 86,500 | — | — |
| 2023-02-03 | $15.24 | $35.89 | 85,400 | — | — |
| 2023-02-02 | $15.21 | $35.82 | 119,900 | — | — |
| 2023-02-01 | $15.17 | $35.72 | 107,900 | — | — |
| 2023-01-31 | $15.06 | $35.46 | 143,800 | — | — |
| 2023-01-30 | $14.99 | $35.30 | 67,700 | — | — |
| 2023-01-27 | $14.96 | $35.23 | 112,800 | — | — |
| 2023-01-26 | $15.07 | $35.49 | 107,800 | — | — |
| 2023-01-25 | $15.01 | $35.35 | 70,600 | — | — |
| 2023-01-24 | $15.03 | $35.39 | 82,600 | — | — |
| 2023-01-23 | $15.03 | $35.39 | 76,400 | — | — |
| 2023-01-20 | $14.97 | $35.25 | 425,600 | — | — |
| 2023-01-19 | $14.92 | $35.13 | 99,400 | — | — |
| 2023-01-18 | $14.97 | $35.25 | 137,100 | — | — |
| 2023-01-17 | $14.77 | $34.78 | 103,900 | — | — |
| 2023-01-13 | $14.69 | $34.59 | 180,100 | — | — |
| 2023-01-12 | $14.97 | $35.25 | 113,700 | — | — |
| 2023-01-11 | $14.99 | $35.01 | 67,200 | — | — |
| 2023-01-10 | $14.81 | $34.59 | 99,300 | — | — |
| 2023-01-09 | $14.75 | $34.45 | 107,600 | — | — |
| 2023-01-06 | $14.53 | $33.94 | 66,200 | — | — |
| 2023-01-05 | $14.31 | $33.43 | 69,700 | — | — |
| 2023-01-04 | $14.39 | $33.61 | 88,400 | — | — |
| 2023-01-03 | $14.25 | $33.29 | 114,100 | — | — |