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
- 2003-07-29 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 | $13.98 | $69.59 | 260,000 | — | — |
| 2023-12-28 | $13.78 | $68.60 | 76,700 | — | — |
| 2023-12-27 | $13.74 | $68.40 | 153,000 | — | — |
| 2023-12-26 | $13.62 | $67.80 | 83,700 | — | — |
| 2023-12-22 | $13.59 | $67.65 | 103,300 | — | — |
| 2023-12-21 | $13.61 | $67.75 | 101,900 | — | — |
| 2023-12-20 | $13.53 | $67.35 | 119,100 | — | — |
| 2023-12-19 | $13.56 | $67.50 | 121,100 | — | — |
| 2023-12-18 | $13.57 | $67.55 | 104,700 | — | — |
| 2023-12-15 | $13.67 | $68.05 | 199,000 | — | — |
| 2023-12-14 | $13.36 | $66.51 | 120,300 | — | — |
| 2023-12-13 | $13.22 | $65.27 | 134,300 | — | — |
| 2023-12-12 | $13.20 | $65.17 | 146,700 | — | — |
| 2023-12-11 | $13.18 | $65.07 | 89,200 | — | — |
| 2023-12-08 | $13.26 | $65.47 | 74,500 | — | — |
| 2023-12-07 | $13.26 | $65.47 | 96,000 | — | — |
| 2023-12-06 | $13.17 | $65.03 | 217,500 | — | — |
| 2023-12-05 | $13.16 | $64.98 | 119,600 | — | — |
| 2023-12-04 | $13.18 | $65.07 | 84,600 | — | — |
| 2023-12-01 | $13.16 | $64.98 | 295,300 | — | — |
| 2023-11-30 | $13.18 | $65.07 | 138,400 | — | — |
| 2023-11-29 | $13.18 | $65.07 | 79,600 | — | — |
| 2023-11-28 | $13.10 | $64.68 | 89,600 | — | — |
| 2023-11-27 | $12.99 | $64.14 | 71,300 | — | — |
| 2023-11-24 | $13.08 | $64.58 | 35,700 | — | — |
| 2023-11-22 | $13.00 | $64.19 | 55,800 | — | — |
| 2023-11-21 | $13.03 | $64.33 | 52,300 | — | — |
| 2023-11-20 | $12.98 | $64.09 | 80,400 | — | — |
| 2023-11-17 | $12.97 | $64.04 | 76,300 | — | — |
| 2023-11-16 | $12.88 | $63.59 | 158,600 | — | — |
| 2023-11-15 | $12.95 | $63.94 | 77,400 | — | — |
| 2023-11-14 | $13.00 | $64.19 | 111,700 | — | — |
| 2023-11-13 | $12.95 | $63.41 | 77,100 | — | — |
| 2023-11-10 | $12.95 | $63.41 | 42,500 | — | — |
| 2023-11-09 | $12.90 | $63.16 | 106,600 | — | — |
| 2023-11-08 | $13.00 | $63.65 | 93,100 | — | — |
| 2023-11-07 | $12.95 | $63.41 | 105,200 | — | — |
| 2023-11-06 | $13.03 | $63.80 | 98,100 | — | — |
| 2023-11-03 | $13.22 | $64.73 | 106,600 | — | — |
| 2023-11-02 | $13.04 | $63.85 | 70,100 | — | — |
| 2023-11-01 | $12.83 | $62.82 | 85,200 | — | — |
| 2023-10-31 | $12.58 | $61.59 | 106,600 | — | — |
| 2023-10-30 | $12.44 | $60.91 | 53,400 | — | — |
| 2023-10-27 | $12.38 | $60.62 | 68,800 | — | — |
| 2023-10-26 | $12.45 | $60.96 | 59,900 | — | — |
| 2023-10-25 | $12.40 | $60.71 | 40,700 | — | — |
| 2023-10-24 | $12.51 | $61.25 | 58,800 | — | — |
| 2023-10-23 | $12.45 | $60.96 | 57,000 | — | — |
| 2023-10-20 | $12.44 | $60.91 | 30,900 | — | — |
| 2023-10-19 | $12.48 | $61.10 | 46,300 | — | — |
| 2023-10-18 | $12.55 | $61.45 | 51,300 | — | — |
| 2023-10-17 | $12.58 | $61.59 | 97,600 | — | — |
| 2023-10-16 | $12.63 | $61.84 | 48,900 | — | — |
| 2023-10-13 | $12.76 | $62.48 | 40,700 | — | — |
| 2023-10-12 | $12.85 | $62.39 | 63,700 | — | — |
| 2023-10-11 | $12.94 | $62.82 | 42,500 | — | — |
| 2023-10-10 | $12.93 | $62.78 | 67,500 | — | — |
| 2023-10-09 | $12.95 | $62.87 | 48,100 | — | — |
| 2023-10-06 | $12.92 | $62.73 | 54,800 | — | — |
| 2023-10-05 | $12.77 | $62.00 | 53,000 | — | — |
| 2023-10-04 | $12.77 | $62.00 | 110,000 | — | — |
| 2023-10-03 | $12.77 | $62.00 | 91,300 | — | — |
| 2023-10-02 | $12.73 | $61.80 | 74,700 | — | — |
| 2023-09-29 | $12.88 | $62.53 | 207,200 | — | — |
| 2023-09-28 | $12.75 | $61.90 | 95,000 | — | — |
| 2023-09-27 | $12.73 | $61.80 | 73,100 | — | — |
| 2023-09-26 | $12.74 | $61.85 | 85,600 | — | — |
| 2023-09-25 | $12.86 | $62.44 | 160,000 | — | — |
| 2023-09-22 | $13.05 | $63.36 | 63,100 | — | — |
| 2023-09-21 | $13.00 | $63.12 | 34,700 | — | — |
| 2023-09-20 | $13.09 | $63.55 | 54,400 | — | — |
| 2023-09-19 | $13.06 | $63.41 | 37,200 | — | — |
| 2023-09-18 | $13.08 | $63.50 | 52,000 | — | — |
| 2023-09-15 | $13.07 | $63.46 | 95,300 | — | — |
| 2023-09-14 | $13.18 | $63.99 | 40,100 | — | — |
| 2023-09-13 | $13.27 | $63.95 | 36,800 | — | — |
| 2023-09-12 | $13.25 | $63.85 | 52,000 | — | — |
| 2023-09-11 | $13.28 | $64.00 | 92,600 | — | — |
| 2023-09-08 | $13.29 | $64.05 | 152,100 | — | — |
| 2023-09-07 | $13.09 | $63.08 | 77,600 | — | — |
| 2023-09-06 | $13.24 | $63.81 | 93,600 | — | — |
| 2023-09-05 | $13.22 | $63.71 | 27,400 | — | — |
| 2023-09-01 | $13.21 | $63.66 | 48,200 | — | — |
| 2023-08-31 | $13.18 | $63.52 | 57,100 | — | — |
| 2023-08-30 | $13.13 | $63.28 | 56,500 | — | — |
| 2023-08-29 | $13.12 | $63.23 | 54,800 | — | — |
| 2023-08-28 | $13.06 | $62.94 | 61,100 | — | — |
| 2023-08-25 | $13.06 | $62.94 | 74,900 | — | — |
| 2023-08-24 | $12.99 | $62.60 | 69,700 | — | — |
| 2023-08-23 | $13.10 | $63.13 | 76,800 | — | — |
| 2023-08-22 | $13.09 | $63.08 | 78,500 | — | — |
| 2023-08-21 | $13.06 | $62.94 | 86,700 | — | — |
| 2023-08-18 | $13.10 | $63.13 | 122,600 | — | — |
| 2023-08-17 | $13.09 | $63.08 | 83,500 | — | — |
| 2023-08-16 | $13.10 | $63.13 | 82,100 | — | — |
| 2023-08-15 | $13.18 | $63.52 | 57,300 | — | — |
| 2023-08-14 | $13.21 | $63.66 | 97,500 | — | — |
| 2023-08-11 | $13.23 | $63.29 | 52,900 | — | — |
| 2023-08-10 | $13.21 | $63.19 | 81,600 | — | — |
| 2023-08-09 | $13.27 | $63.48 | 39,300 | — | — |
| 2023-08-08 | $13.26 | $63.43 | 64,800 | — | — |
| 2023-08-07 | $13.26 | $63.43 | 62,900 | — | — |
| 2023-08-04 | $13.20 | $63.14 | 36,000 | — | — |
| 2023-08-03 | $13.03 | $62.33 | 61,700 | — | — |
| 2023-08-02 | $13.16 | $62.95 | 54,200 | — | — |
| 2023-08-01 | $13.23 | $63.29 | 42,400 | — | — |
| 2023-07-31 | $13.28 | $63.52 | 94,000 | — | — |
| 2023-07-28 | $13.20 | $63.14 | 61,700 | — | — |
| 2023-07-27 | $13.10 | $62.66 | 111,100 | — | — |
| 2023-07-26 | $13.13 | $62.81 | 68,400 | — | — |
| 2023-07-25 | $13.02 | $62.28 | 74,600 | — | — |
| 2023-07-24 | $12.94 | $61.90 | 77,300 | — | — |
| 2023-07-21 | $12.93 | $61.85 | 62,900 | — | — |
| 2023-07-20 | $12.89 | $61.66 | 70,800 | — | — |
| 2023-07-19 | $12.97 | $62.04 | 73,600 | — | — |
| 2023-07-18 | $12.92 | $61.80 | 64,900 | — | — |
| 2023-07-17 | $12.93 | $61.85 | 60,500 | — | — |
| 2023-07-14 | $12.93 | $61.85 | 38,200 | — | — |
| 2023-07-13 | $12.96 | $61.99 | 46,400 | — | — |
| 2023-07-12 | $13.00 | $61.72 | 56,300 | — | — |
| 2023-07-11 | $12.91 | $61.29 | 123,700 | — | — |
| 2023-07-10 | $12.95 | $61.48 | 24,300 | — | — |
| 2023-07-07 | $12.86 | $61.05 | 45,000 | — | — |
| 2023-07-06 | $12.84 | $60.96 | 72,600 | — | — |
| 2023-07-05 | $12.99 | $61.67 | 46,300 | — | — |
| 2023-07-03 | $12.98 | $61.62 | 23,100 | — | — |
| 2023-06-30 | $12.88 | $61.15 | 73,000 | — | — |
| 2023-06-29 | $12.87 | $61.10 | 48,100 | — | — |
| 2023-06-28 | $12.98 | $61.62 | 72,900 | — | — |
| 2023-06-27 | $12.76 | $60.58 | 80,500 | — | — |
| 2023-06-26 | $12.75 | $60.53 | 44,400 | — | — |
| 2023-06-23 | $12.79 | $60.72 | 66,900 | — | — |
| 2023-06-22 | $12.81 | $60.81 | 43,000 | — | — |
| 2023-06-21 | $12.91 | $61.29 | 51,500 | — | — |
| 2023-06-20 | $12.88 | $61.15 | 57,800 | — | — |
| 2023-06-16 | $12.97 | $61.57 | 78,900 | — | — |
| 2023-06-15 | $12.87 | $61.10 | 68,800 | — | — |
| 2023-06-14 | $12.74 | $60.48 | 68,700 | — | — |
| 2023-06-13 | $12.80 | $60.30 | 81,200 | — | — |
| 2023-06-12 | $12.78 | $60.21 | 91,100 | — | — |
| 2023-06-09 | $12.71 | $59.88 | 76,000 | — | — |
| 2023-06-08 | $12.82 | $60.40 | 68,200 | — | — |
| 2023-06-07 | $12.86 | $60.58 | 28,300 | — | — |
| 2023-06-06 | $12.86 | $60.58 | 49,800 | — | — |
| 2023-06-05 | $12.80 | $60.30 | 33,600 | — | — |
| 2023-06-02 | $12.91 | $60.82 | 50,500 | — | — |
| 2023-06-01 | $12.80 | $60.30 | 83,500 | — | — |
| 2023-05-31 | $12.62 | $59.45 | 69,700 | — | — |
| 2023-05-30 | $12.55 | $59.12 | 38,300 | — | — |
| 2023-05-26 | $12.53 | $59.03 | 68,600 | — | — |
| 2023-05-25 | $12.46 | $58.70 | 74,500 | — | — |
| 2023-05-24 | $12.53 | $59.03 | 57,900 | — | — |
| 2023-05-23 | $12.58 | $59.27 | 70,000 | — | — |
| 2023-05-22 | $12.72 | $59.93 | 54,200 | — | — |
| 2023-05-19 | $12.73 | $59.97 | 68,600 | — | — |
| 2023-05-18 | $12.75 | $60.07 | 115,100 | — | — |
| 2023-05-17 | $12.73 | $59.97 | 37,500 | — | — |
| 2023-05-16 | $12.78 | $60.21 | 53,500 | — | — |
| 2023-05-15 | $12.80 | $60.30 | 57,900 | — | — |
| 2023-05-12 | $12.89 | $60.73 | 24,200 | — | — |
| 2023-05-11 | $13.09 | $61.21 | 34,500 | — | — |
| 2023-05-10 | $13.10 | $61.25 | 62,100 | — | — |
| 2023-05-09 | $13.13 | $61.39 | 56,400 | — | — |
| 2023-05-08 | $13.16 | $61.53 | 42,700 | — | — |
| 2023-05-05 | $13.19 | $61.67 | 62,200 | — | — |
| 2023-05-04 | $13.01 | $60.83 | 217,600 | — | — |
| 2023-05-03 | $12.97 | $60.65 | 39,200 | — | — |
| 2023-05-02 | $13.00 | $60.79 | 24,100 | — | — |
| 2023-05-01 | $13.09 | $61.21 | 60,900 | — | — |
| 2023-04-28 | $13.02 | $60.88 | 81,700 | — | — |
| 2023-04-27 | $12.99 | $60.74 | 66,700 | — | — |
| 2023-04-26 | $12.93 | $60.46 | 108,100 | — | — |
| 2023-04-25 | $12.88 | $60.22 | 37,800 | — | — |
| 2023-04-24 | $12.89 | $60.27 | 57,500 | — | — |
| 2023-04-21 | $12.88 | $60.22 | 37,900 | — | — |
| 2023-04-20 | $12.84 | $60.04 | 42,600 | — | — |
| 2023-04-19 | $12.86 | $60.13 | 82,300 | — | — |
| 2023-04-18 | $12.83 | $59.99 | 141,700 | — | — |
| 2023-04-17 | $12.90 | $60.32 | 203,000 | — | — |
| 2023-04-14 | $13.01 | $60.83 | 101,800 | — | — |
| 2023-04-13 | $13.22 | $61.81 | 60,600 | — | — |
| 2023-04-12 | $13.21 | $61.31 | 73,500 | — | — |
| 2023-04-11 | $13.25 | $61.50 | 71,800 | — | — |
| 2023-04-10 | $13.25 | $61.50 | 90,000 | — | — |
| 2023-04-06 | $13.04 | $60.52 | 35,800 | — | — |
| 2023-04-05 | $13.10 | $60.80 | 64,000 | — | — |
| 2023-04-04 | $13.11 | $60.85 | 35,500 | — | — |
| 2023-04-03 | $13.21 | $61.31 | 47,800 | — | — |
| 2023-03-31 | $13.11 | $60.85 | 132,100 | — | — |
| 2023-03-30 | $12.83 | $59.55 | 62,200 | — | — |
| 2023-03-29 | $12.71 | $58.99 | 52,400 | — | — |
| 2023-03-28 | $12.64 | $58.66 | 50,400 | — | — |
| 2023-03-27 | $12.64 | $58.66 | 97,200 | — | — |
| 2023-03-24 | $12.52 | $58.11 | 67,200 | — | — |
| 2023-03-23 | $12.53 | $58.15 | 107,500 | — | — |
| 2023-03-22 | $12.56 | $58.29 | 74,100 | — | — |
| 2023-03-21 | $12.65 | $58.71 | 106,800 | — | — |
| 2023-03-20 | $12.53 | $58.15 | 65,400 | — | — |
| 2023-03-17 | $12.55 | $58.25 | 94,200 | — | — |
| 2023-03-16 | $12.76 | $59.22 | 69,900 | — | — |
| 2023-03-15 | $12.73 | $59.08 | 75,500 | — | — |
| 2023-03-14 | $12.93 | $60.01 | 67,600 | — | — |
| 2023-03-13 | $12.84 | $59.14 | 95,200 | — | — |
| 2023-03-10 | $13.02 | $59.97 | 83,700 | — | — |
| 2023-03-09 | $13.20 | $60.80 | 58,600 | — | — |
| 2023-03-08 | $13.38 | $61.62 | 45,400 | — | — |
| 2023-03-07 | $13.40 | $61.72 | 58,300 | — | — |
| 2023-03-06 | $13.44 | $61.90 | 131,200 | — | — |
| 2023-03-03 | $13.57 | $62.50 | 55,900 | — | — |
| 2023-03-02 | $13.41 | $61.76 | 76,600 | — | — |
| 2023-03-01 | $13.43 | $61.85 | 72,100 | — | — |
| 2023-02-28 | $13.41 | $61.76 | 88,300 | — | — |
| 2023-02-27 | $13.42 | $61.81 | 75,300 | — | — |
| 2023-02-24 | $13.31 | $61.30 | 102,600 | — | — |
| 2023-02-23 | $13.37 | $61.58 | 108,700 | — | — |
| 2023-02-22 | $13.14 | $60.52 | 56,600 | — | — |
| 2023-02-21 | $13.09 | $60.29 | 100,500 | — | — |
| 2023-02-17 | $13.40 | $61.72 | 64,400 | — | — |
| 2023-02-16 | $13.48 | $62.09 | 76,000 | — | — |
| 2023-02-15 | $13.54 | $62.36 | 52,400 | — | — |
| 2023-02-14 | $13.61 | $62.68 | 81,100 | — | — |
| 2023-02-13 | $13.77 | $62.97 | 52,400 | — | — |
| 2023-02-10 | $13.78 | $63.02 | 76,700 | — | — |
| 2023-02-09 | $13.79 | $63.06 | 95,200 | — | — |
| 2023-02-08 | $13.87 | $63.43 | 78,000 | — | — |
| 2023-02-07 | $13.95 | $63.79 | 101,300 | — | — |
| 2023-02-06 | $13.92 | $63.66 | 92,300 | — | — |
| 2023-02-03 | $13.98 | $63.93 | 80,000 | — | — |
| 2023-02-02 | $14.10 | $64.48 | 86,800 | — | — |
| 2023-02-01 | $13.93 | $63.70 | 104,400 | — | — |
| 2023-01-31 | $13.93 | $63.70 | 384,200 | — | — |
| 2023-01-30 | $13.66 | $62.47 | 107,500 | — | — |
| 2023-01-27 | $13.64 | $62.37 | 90,400 | — | — |
| 2023-01-26 | $13.65 | $62.42 | 88,100 | — | — |
| 2023-01-25 | $13.51 | $61.78 | 106,700 | — | — |
| 2023-01-24 | $13.50 | $61.73 | 89,800 | — | — |
| 2023-01-23 | $13.50 | $61.73 | 91,500 | — | — |
| 2023-01-20 | $13.49 | $61.69 | 104,400 | — | — |
| 2023-01-19 | $13.46 | $61.55 | 104,000 | — | — |
| 2023-01-18 | $13.61 | $62.24 | 105,000 | — | — |
| 2023-01-17 | $13.63 | $62.33 | 87,100 | — | — |
| 2023-01-13 | $13.61 | $62.24 | 68,700 | — | — |
| 2023-01-12 | $13.69 | $62.60 | 66,800 | — | — |
| 2023-01-11 | $13.64 | $61.93 | 68,700 | — | — |
| 2023-01-10 | $13.50 | $61.29 | 56,000 | — | — |
| 2023-01-09 | $13.41 | $60.88 | 72,400 | — | — |
| 2023-01-06 | $13.33 | $60.52 | 72,300 | — | — |
| 2023-01-05 | $13.06 | $59.29 | 98,300 | — | — |
| 2023-01-04 | $13.15 | $59.70 | 78,600 | — | — |
| 2023-01-03 | $13.03 | $59.16 | 77,000 | — | — |