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
- 2020-01-29 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 | $14.65 | $19.88 | 1,187,600 | — | — |
| 2023-12-28 | $14.69 | $19.94 | 982,000 | — | — |
| 2023-12-27 | $14.78 | $20.06 | 956,200 | — | — |
| 2023-12-26 | $14.82 | $20.11 | 667,300 | — | — |
| 2023-12-22 | $14.71 | $19.96 | 857,800 | — | — |
| 2023-12-21 | $14.58 | $19.79 | 878,200 | — | — |
| 2023-12-20 | $14.42 | $19.57 | 979,800 | — | — |
| 2023-12-19 | $14.72 | $19.98 | 1,116,500 | — | — |
| 2023-12-18 | $14.62 | $19.84 | 885,300 | — | — |
| 2023-12-15 | $14.53 | $19.72 | 725,300 | — | — |
| 2023-12-14 | $14.63 | $19.86 | 929,000 | — | — |
| 2023-12-13 | $14.58 | $19.66 | 876,800 | — | — |
| 2023-12-12 | $14.26 | $19.23 | 856,700 | — | — |
| 2023-12-11 | $14.21 | $19.16 | 786,800 | — | — |
| 2023-12-08 | $14.18 | $19.12 | 575,200 | — | — |
| 2023-12-07 | $14.21 | $19.16 | 680,900 | — | — |
| 2023-12-06 | $14.15 | $19.08 | 667,600 | — | — |
| 2023-12-05 | $14.09 | $19.00 | 602,200 | — | — |
| 2023-12-04 | $14.14 | $19.07 | 514,600 | — | — |
| 2023-12-01 | $14.07 | $18.98 | 445,900 | — | — |
| 2023-11-30 | $13.91 | $18.76 | 533,900 | — | — |
| 2023-11-29 | $13.82 | $18.64 | 509,200 | — | — |
| 2023-11-28 | $13.73 | $18.52 | 607,400 | — | — |
| 2023-11-27 | $13.86 | $18.69 | 573,300 | — | — |
| 2023-11-24 | $13.82 | $18.64 | 483,500 | — | — |
| 2023-11-22 | $13.80 | $18.61 | 531,900 | — | — |
| 2023-11-21 | $13.78 | $18.58 | 547,100 | — | — |
| 2023-11-20 | $13.79 | $18.60 | 503,000 | — | — |
| 2023-11-17 | $13.57 | $18.30 | 586,100 | — | — |
| 2023-11-16 | $13.57 | $18.30 | 405,800 | — | — |
| 2023-11-15 | $13.59 | $18.33 | 621,900 | — | — |
| 2023-11-14 | $13.62 | $18.37 | 739,900 | — | — |
| 2023-11-13 | $13.46 | $18.03 | 267,000 | — | — |
| 2023-11-10 | $13.39 | $17.93 | 305,900 | — | — |
| 2023-11-09 | $13.37 | $17.91 | 657,900 | — | — |
| 2023-11-08 | $13.68 | $18.32 | 405,400 | — | — |
| 2023-11-07 | $13.76 | $18.43 | 303,700 | — | — |
| 2023-11-06 | $13.75 | $18.42 | 456,500 | — | — |
| 2023-11-03 | $13.75 | $18.42 | 370,700 | — | — |
| 2023-11-02 | $13.40 | $17.95 | 430,300 | — | — |
| 2023-11-01 | $13.18 | $17.65 | 632,600 | — | — |
| 2023-10-31 | $13.09 | $17.53 | 513,900 | — | — |
| 2023-10-30 | $13.02 | $17.44 | 570,000 | — | — |
| 2023-10-27 | $13.26 | $17.76 | 471,100 | — | — |
| 2023-10-26 | $13.26 | $17.76 | 448,400 | — | — |
| 2023-10-25 | $13.35 | $17.88 | 662,000 | — | — |
| 2023-10-24 | $13.50 | $18.08 | 371,200 | — | — |
| 2023-10-23 | $13.43 | $17.99 | 673,400 | — | — |
| 2023-10-20 | $13.72 | $18.38 | 505,300 | — | — |
| 2023-10-19 | $13.80 | $18.48 | 430,400 | — | — |
| 2023-10-18 | $14.05 | $18.82 | 528,000 | — | — |
| 2023-10-17 | $14.14 | $18.94 | 404,200 | — | — |
| 2023-10-16 | $14.20 | $19.02 | 551,300 | — | — |
| 2023-10-13 | $14.07 | $18.84 | 472,800 | — | — |
| 2023-10-12 | $14.10 | $18.76 | 598,800 | — | — |
| 2023-10-11 | $14.18 | $18.87 | 454,200 | — | — |
| 2023-10-10 | $14.27 | $18.99 | 412,800 | — | — |
| 2023-10-09 | $14.11 | $18.77 | 310,900 | — | — |
| 2023-10-06 | $14.07 | $18.72 | 444,200 | — | — |
| 2023-10-05 | $13.89 | $18.48 | 426,500 | — | — |
| 2023-10-04 | $13.86 | $18.44 | 479,700 | — | — |
| 2023-10-03 | $14.08 | $18.73 | 455,100 | — | — |
| 2023-10-02 | $14.28 | $19.00 | 402,400 | — | — |
| 2023-09-29 | $14.41 | $19.17 | 693,100 | — | — |
| 2023-09-28 | $14.44 | $19.21 | 514,700 | — | — |
| 2023-09-27 | $14.36 | $19.11 | 567,300 | — | — |
| 2023-09-26 | $14.26 | $18.97 | 774,400 | — | — |
| 2023-09-25 | $14.28 | $19.00 | 450,200 | — | — |
| 2023-09-22 | $14.14 | $18.81 | 476,400 | — | — |
| 2023-09-21 | $14.20 | $18.89 | 709,300 | — | — |
| 2023-09-20 | $14.34 | $19.08 | 746,400 | — | — |
| 2023-09-19 | $14.31 | $19.04 | 794,700 | — | — |
| 2023-09-18 | $14.33 | $19.07 | 523,900 | — | — |
| 2023-09-15 | $14.27 | $18.99 | 798,200 | — | — |
| 2023-09-14 | $14.51 | $19.31 | 800,700 | — | — |
| 2023-09-13 | $14.87 | $19.59 | 575,000 | — | — |
| 2023-09-12 | $14.87 | $19.59 | 1,014,300 | — | — |
| 2023-09-11 | $14.99 | $19.75 | 671,300 | — | — |
| 2023-09-08 | $15.25 | $20.09 | 123,000 | — | — |
| 2023-09-07 | $15.36 | $20.24 | 319,500 | — | — |
| 2023-09-06 | $15.38 | $20.26 | 321,800 | — | — |
| 2023-09-05 | $15.48 | $20.40 | 335,900 | — | — |
| 2023-09-01 | $15.66 | $20.63 | 355,300 | — | — |
| 2023-08-31 | $15.45 | $20.36 | 318,100 | — | — |
| 2023-08-30 | $15.56 | $20.50 | 271,100 | — | — |
| 2023-08-29 | $15.57 | $20.51 | 248,400 | — | — |
| 2023-08-28 | $15.44 | $20.34 | 154,100 | — | — |
| 2023-08-25 | $15.48 | $20.40 | 142,900 | — | — |
| 2023-08-24 | $15.33 | $20.20 | 206,100 | — | — |
| 2023-08-23 | $15.44 | $20.34 | 185,000 | — | — |
| 2023-08-22 | $15.46 | $20.37 | 240,600 | — | — |
| 2023-08-21 | $15.41 | $20.30 | 165,200 | — | — |
| 2023-08-18 | $15.32 | $20.18 | 471,700 | — | — |
| 2023-08-17 | $15.54 | $20.47 | 226,600 | — | — |
| 2023-08-16 | $15.66 | $20.63 | 183,400 | — | — |
| 2023-08-15 | $15.89 | $20.94 | 188,600 | — | — |
| 2023-08-14 | $16.04 | $21.13 | 118,400 | — | — |
| 2023-08-11 | $16.07 | $20.98 | 143,100 | — | — |
| 2023-08-10 | $16.10 | $21.02 | 204,600 | — | — |
| 2023-08-09 | $16.00 | $20.89 | 219,900 | — | — |
| 2023-08-08 | $16.07 | $20.98 | 367,600 | — | — |
| 2023-08-07 | $16.15 | $21.09 | 297,800 | — | — |
| 2023-08-04 | $16.11 | $21.03 | 222,900 | — | — |
| 2023-08-03 | $16.27 | $21.24 | 294,000 | — | — |
| 2023-08-02 | $16.32 | $21.31 | 213,800 | — | — |
| 2023-08-01 | $16.37 | $21.37 | 260,400 | — | — |
| 2023-07-31 | $16.34 | $21.33 | 439,600 | — | — |
| 2023-07-28 | $16.29 | $21.27 | 310,300 | — | — |
| 2023-07-27 | $16.07 | $20.98 | 277,400 | — | — |
| 2023-07-26 | $16.11 | $21.03 | 271,100 | — | — |
| 2023-07-25 | $16.14 | $21.07 | 284,700 | — | — |
| 2023-07-24 | $16.23 | $21.19 | 192,900 | — | — |
| 2023-07-21 | $16.30 | $21.28 | 145,300 | — | — |
| 2023-07-20 | $16.30 | $21.28 | 148,100 | — | — |
| 2023-07-19 | $16.35 | $21.35 | 246,000 | — | — |
| 2023-07-18 | $16.28 | $21.26 | 245,500 | — | — |
| 2023-07-17 | $16.31 | $21.30 | 196,800 | — | — |
| 2023-07-14 | $16.22 | $21.18 | 214,400 | — | — |
| 2023-07-13 | $16.15 | $21.09 | 183,400 | — | — |
| 2023-07-12 | $16.36 | $21.17 | 274,900 | — | — |
| 2023-07-11 | $16.38 | $21.20 | 186,700 | — | — |
| 2023-07-10 | $16.42 | $21.25 | 197,100 | — | — |
| 2023-07-07 | $16.19 | $20.95 | 182,400 | — | — |
| 2023-07-06 | $16.22 | $20.99 | 192,400 | — | — |
| 2023-07-05 | $16.37 | $21.18 | 186,100 | — | — |
| 2023-07-03 | $16.38 | $21.20 | 150,800 | — | — |
| 2023-06-30 | $16.42 | $21.25 | 314,300 | — | — |
| 2023-06-29 | $16.31 | $21.11 | 209,200 | — | — |
| 2023-06-28 | $16.29 | $21.08 | 180,600 | — | — |
| 2023-06-27 | $16.14 | $20.89 | 180,600 | — | — |
| 2023-06-26 | $16.21 | $20.98 | 205,500 | — | — |
| 2023-06-23 | $16.23 | $21.00 | 200,200 | — | — |
| 2023-06-22 | $16.35 | $21.16 | 190,500 | — | — |
| 2023-06-21 | $16.20 | $20.96 | 349,300 | — | — |
| 2023-06-20 | $16.27 | $21.05 | 234,300 | — | — |
| 2023-06-16 | $16.27 | $21.05 | 263,900 | — | — |
| 2023-06-15 | $16.21 | $20.98 | 242,800 | — | — |
| 2023-06-14 | $16.08 | $20.81 | 360,400 | — | — |
| 2023-06-13 | $16.38 | $21.01 | 503,100 | — | — |
| 2023-06-12 | $16.39 | $21.02 | 155,400 | — | — |
| 2023-06-09 | $16.26 | $20.86 | 147,600 | — | — |
| 2023-06-08 | $16.27 | $20.87 | 176,100 | — | — |
| 2023-06-07 | $16.14 | $20.70 | 272,200 | — | — |
| 2023-06-06 | $16.19 | $20.77 | 323,200 | — | — |
| 2023-06-05 | $16.24 | $20.83 | 153,900 | — | — |
| 2023-06-02 | $16.21 | $20.79 | 156,300 | — | — |
| 2023-06-01 | $15.98 | $20.50 | 172,400 | — | — |
| 2023-05-31 | $15.75 | $20.20 | 218,500 | — | — |
| 2023-05-30 | $15.70 | $20.14 | 335,000 | — | — |
| 2023-05-26 | $15.83 | $20.30 | 150,600 | — | — |
| 2023-05-25 | $15.79 | $20.25 | 211,200 | — | — |
| 2023-05-24 | $15.97 | $20.48 | 249,700 | — | — |
| 2023-05-23 | $16.12 | $20.68 | 168,800 | — | — |
| 2023-05-22 | $16.27 | $20.87 | 131,200 | — | — |
| 2023-05-19 | $16.19 | $20.77 | 249,200 | — | — |
| 2023-05-18 | $16.15 | $20.71 | 148,200 | — | — |
| 2023-05-17 | $16.21 | $20.79 | 177,200 | — | — |
| 2023-05-16 | $16.16 | $20.73 | 171,800 | — | — |
| 2023-05-15 | $16.23 | $20.82 | 122,200 | — | — |
| 2023-05-12 | $16.12 | $20.68 | 132,700 | — | — |
| 2023-05-11 | $16.32 | $20.75 | 119,500 | — | — |
| 2023-05-10 | $16.37 | $20.81 | 133,800 | — | — |
| 2023-05-09 | $16.32 | $20.75 | 154,400 | — | — |
| 2023-05-08 | $16.39 | $20.84 | 175,800 | — | — |
| 2023-05-05 | $16.41 | $20.86 | 235,200 | — | — |
| 2023-05-04 | $16.24 | $20.64 | 222,300 | — | — |
| 2023-05-03 | $16.33 | $20.76 | 226,800 | — | — |
| 2023-05-02 | $16.33 | $20.76 | 279,600 | — | — |
| 2023-05-01 | $16.44 | $20.90 | 179,200 | — | — |
| 2023-04-28 | $16.25 | $20.66 | 216,200 | — | — |
| 2023-04-27 | $16.14 | $20.52 | 279,000 | — | — |
| 2023-04-26 | $16.10 | $20.47 | 225,700 | — | — |
| 2023-04-25 | $16.31 | $20.73 | 180,600 | — | — |
| 2023-04-24 | $16.51 | $20.99 | 120,900 | — | — |
| 2023-04-21 | $16.44 | $20.90 | 121,900 | — | — |
| 2023-04-20 | $16.43 | $20.89 | 105,800 | — | — |
| 2023-04-19 | $16.54 | $21.03 | 175,300 | — | — |
| 2023-04-18 | $16.47 | $20.94 | 212,100 | — | — |
| 2023-04-17 | $16.56 | $21.05 | 218,500 | — | — |
| 2023-04-14 | $16.62 | $21.13 | 188,600 | — | — |
| 2023-04-13 | $16.68 | $21.20 | 271,200 | — | — |
| 2023-04-12 | $16.73 | $21.08 | 269,300 | — | — |
| 2023-04-11 | $16.80 | $21.17 | 270,900 | — | — |
| 2023-04-10 | $16.81 | $21.18 | 340,600 | — | — |
| 2023-04-06 | $16.60 | $20.92 | 189,600 | — | — |
| 2023-04-05 | $16.54 | $20.84 | 345,600 | — | — |
| 2023-04-04 | $16.49 | $20.78 | 307,100 | — | — |
| 2023-04-03 | $16.76 | $21.12 | 235,200 | — | — |
| 2023-03-31 | $16.71 | $21.06 | 2,630,000 | — | — |
| 2023-03-30 | $16.19 | $20.40 | 272,500 | — | — |
| 2023-03-29 | $15.93 | $20.08 | 360,200 | — | — |
| 2023-03-28 | $15.74 | $19.84 | 497,600 | — | — |
| 2023-03-27 | $15.76 | $19.86 | 351,900 | — | — |
| 2023-03-24 | $15.38 | $19.38 | 284,500 | — | — |
| 2023-03-23 | $15.22 | $19.18 | 317,900 | — | — |
| 2023-03-22 | $15.57 | $19.62 | 299,200 | — | — |
| 2023-03-21 | $15.56 | $19.61 | 232,500 | — | — |
| 2023-03-20 | $15.45 | $19.47 | 319,100 | — | — |
| 2023-03-17 | $15.29 | $19.27 | 351,100 | — | — |
| 2023-03-16 | $15.57 | $19.62 | 284,800 | — | — |
| 2023-03-15 | $15.41 | $19.42 | 475,100 | — | — |
| 2023-03-14 | $15.54 | $19.58 | 282,500 | — | — |
| 2023-03-13 | $15.56 | $19.43 | 295,500 | — | — |
| 2023-03-10 | $15.45 | $19.29 | 822,700 | — | — |
| 2023-03-09 | $15.68 | $19.58 | 500,100 | — | — |
| 2023-03-08 | $15.86 | $19.80 | 215,300 | — | — |
| 2023-03-07 | $15.94 | $19.90 | 287,400 | — | — |
| 2023-03-06 | $16.16 | $20.18 | 213,200 | — | — |
| 2023-03-03 | $16.18 | $20.20 | 203,300 | — | — |
| 2023-03-02 | $15.90 | $19.85 | 408,500 | — | — |
| 2023-03-01 | $15.86 | $19.80 | 383,200 | — | — |
| 2023-02-28 | $15.91 | $19.86 | 357,200 | — | — |
| 2023-02-27 | $15.87 | $19.81 | 203,300 | — | — |
| 2023-02-24 | $15.77 | $19.69 | 291,200 | — | — |
| 2023-02-23 | $15.95 | $19.91 | 217,900 | — | — |
| 2023-02-22 | $15.96 | $19.93 | 181,500 | — | — |
| 2023-02-21 | $16.01 | $19.99 | 179,400 | — | — |
| 2023-02-17 | $16.35 | $20.41 | 336,000 | — | — |
| 2023-02-16 | $16.46 | $20.55 | 408,500 | — | — |
| 2023-02-15 | $16.38 | $20.45 | 308,200 | — | — |
| 2023-02-14 | $16.26 | $20.30 | 377,400 | — | — |
| 2023-02-13 | $16.41 | $20.31 | 290,800 | — | — |
| 2023-02-10 | $16.36 | $20.24 | 179,800 | — | — |
| 2023-02-09 | $16.37 | $20.26 | 150,300 | — | — |
| 2023-02-08 | $16.63 | $20.58 | 204,700 | — | — |
| 2023-02-07 | $16.77 | $20.75 | 408,900 | — | — |
| 2023-02-06 | $16.63 | $20.58 | 310,100 | — | — |
| 2023-02-03 | $16.99 | $21.02 | 339,000 | — | — |
| 2023-02-02 | $16.84 | $20.84 | 373,500 | — | — |
| 2023-02-01 | $16.80 | $20.79 | 361,300 | — | — |
| 2023-01-31 | $16.59 | $20.53 | 491,500 | — | — |
| 2023-01-30 | $16.51 | $20.43 | 396,100 | — | — |
| 2023-01-27 | $16.71 | $20.68 | 302,700 | — | — |
| 2023-01-26 | $16.61 | $20.55 | 467,900 | — | — |
| 2023-01-25 | $16.60 | $20.54 | 351,800 | — | — |
| 2023-01-24 | $16.49 | $20.41 | 371,400 | — | — |
| 2023-01-23 | $16.59 | $20.53 | 480,600 | — | — |
| 2023-01-20 | $16.51 | $20.43 | 338,800 | — | — |
| 2023-01-19 | $16.34 | $20.22 | 356,100 | — | — |
| 2023-01-18 | $16.24 | $20.10 | 353,500 | — | — |
| 2023-01-17 | $16.28 | $20.15 | 360,700 | — | — |
| 2023-01-13 | $16.26 | $20.12 | 332,300 | — | — |
| 2023-01-12 | $16.21 | $20.06 | 358,800 | — | — |
| 2023-01-11 | $16.32 | $20.02 | 243,700 | — | — |
| 2023-01-10 | $16.09 | $19.73 | 399,800 | — | — |
| 2023-01-09 | $15.95 | $19.56 | 464,500 | — | — |
| 2023-01-06 | $16.04 | $19.67 | 371,700 | — | — |
| 2023-01-05 | $15.87 | $19.46 | 357,200 | — | — |
| 2023-01-04 | $15.91 | $19.51 | 402,300 | — | — |
| 2023-01-03 | $15.69 | $19.24 | 298,300 | — | — |