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
- 2007-03-15 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 | $14.97 | $22.71 | 48,900 | — | — |
| 2023-12-28 | $15.19 | $23.05 | 58,600 | — | — |
| 2023-12-27 | $15.25 | $23.14 | 40,900 | — | — |
| 2023-12-26 | $15.12 | $22.94 | 26,400 | — | — |
| 2023-12-22 | $15.00 | $22.76 | 35,500 | — | — |
| 2023-12-21 | $14.78 | $22.43 | 39,500 | — | — |
| 2023-12-20 | $14.74 | $22.37 | 70,900 | — | — |
| 2023-12-19 | $14.79 | $22.44 | 52,500 | — | — |
| 2023-12-18 | $14.52 | $22.03 | 42,500 | — | — |
| 2023-12-15 | $14.61 | $22.17 | 202,600 | — | — |
| 2023-12-14 | $14.55 | $22.08 | 136,300 | — | — |
| 2023-12-13 | $14.28 | $21.67 | 110,100 | — | — |
| 2023-12-12 | $13.67 | $20.74 | 45,300 | — | — |
| 2023-12-11 | $13.67 | $20.74 | 76,400 | — | — |
| 2023-12-08 | $13.64 | $20.70 | 41,900 | — | — |
| 2023-12-07 | $13.67 | $20.74 | 44,900 | — | — |
| 2023-12-06 | $13.31 | $20.20 | 81,200 | — | — |
| 2023-12-05 | $13.27 | $20.14 | 68,900 | — | — |
| 2023-12-04 | $13.28 | $20.15 | 81,200 | — | — |
| 2023-12-01 | $13.21 | $20.04 | 72,900 | — | — |
| 2023-11-30 | $12.53 | $19.01 | 47,900 | — | — |
| 2023-11-29 | $12.55 | $19.04 | 29,700 | — | — |
| 2023-11-28 | $12.36 | $18.75 | 37,200 | — | — |
| 2023-11-27 | $12.59 | $19.10 | 50,000 | — | — |
| 2023-11-24 | $12.66 | $19.21 | 16,000 | — | — |
| 2023-11-22 | $12.72 | $19.30 | 30,700 | — | — |
| 2023-11-21 | $12.66 | $19.21 | 33,900 | — | — |
| 2023-11-20 | $12.79 | $19.41 | 43,500 | — | — |
| 2023-11-17 | $13.04 | $19.79 | 99,900 | — | — |
| 2023-11-16 | $12.67 | $19.22 | 29,000 | — | — |
| 2023-11-15 | $12.90 | $19.57 | 39,300 | — | — |
| 2023-11-14 | $13.11 | $19.89 | 124,800 | — | — |
| 2023-11-13 | $12.00 | $18.21 | 60,500 | — | — |
| 2023-11-10 | $11.78 | $17.87 | 53,400 | — | — |
| 2023-11-09 | $11.65 | $17.68 | 67,800 | — | — |
| 2023-11-08 | $11.69 | $17.74 | 58,500 | — | — |
| 2023-11-07 | $11.59 | $17.59 | 48,500 | — | — |
| 2023-11-06 | $11.73 | $17.80 | 42,900 | — | — |
| 2023-11-03 | $11.67 | $17.71 | 74,700 | — | — |
| 2023-11-02 | $11.16 | $16.93 | 49,600 | — | — |
| 2023-11-01 | $11.05 | $16.77 | 115,800 | — | — |
| 2023-10-31 | $11.26 | $17.09 | 25,500 | — | — |
| 2023-10-30 | $11.09 | $16.83 | 33,700 | — | — |
| 2023-10-27 | $10.97 | $16.65 | 41,800 | — | — |
| 2023-10-26 | $11.10 | $16.84 | 64,800 | — | — |
| 2023-10-25 | $10.64 | $16.14 | 43,600 | — | — |
| 2023-10-24 | $10.76 | $16.33 | 47,100 | — | — |
| 2023-10-23 | $10.95 | $16.61 | 47,400 | — | — |
| 2023-10-20 | $10.96 | $16.63 | 43,300 | — | — |
| 2023-10-19 | $11.37 | $17.25 | 38,700 | — | — |
| 2023-10-18 | $11.35 | $17.22 | 36,200 | — | — |
| 2023-10-17 | $11.67 | $17.71 | 110,400 | — | — |
| 2023-10-16 | $11.10 | $16.84 | 104,400 | — | — |
| 2023-10-13 | $10.88 | $16.51 | 69,300 | — | — |
| 2023-10-12 | $11.29 | $17.13 | 53,700 | — | — |
| 2023-10-11 | $11.62 | $17.63 | 53,200 | — | — |
| 2023-10-10 | $11.78 | $17.87 | 36,300 | — | — |
| 2023-10-09 | $11.90 | $18.06 | 30,600 | — | — |
| 2023-10-06 | $11.98 | $18.18 | 59,900 | — | — |
| 2023-10-05 | $11.98 | $18.18 | 59,400 | — | — |
| 2023-10-04 | $11.99 | $18.19 | 51,700 | — | — |
| 2023-10-03 | $11.83 | $17.95 | 40,400 | — | — |
| 2023-10-02 | $12.14 | $18.42 | 64,100 | — | — |
| 2023-09-29 | $12.53 | $19.01 | 75,600 | — | — |
| 2023-09-28 | $12.62 | $19.15 | 41,100 | — | — |
| 2023-09-27 | $12.84 | $19.48 | 71,700 | — | — |
| 2023-09-26 | $12.74 | $19.33 | 47,100 | — | — |
| 2023-09-25 | $12.88 | $19.54 | 36,700 | — | — |
| 2023-09-22 | $12.88 | $19.54 | 35,800 | — | — |
| 2023-09-21 | $12.92 | $19.60 | 40,000 | — | — |
| 2023-09-20 | $13.05 | $19.80 | 43,300 | — | — |
| 2023-09-19 | $13.13 | $19.92 | 51,500 | — | — |
| 2023-09-18 | $13.21 | $20.04 | 49,300 | — | — |
| 2023-09-15 | $13.66 | $20.73 | 88,700 | — | — |
| 2023-09-14 | $13.80 | $20.94 | 49,900 | — | — |
| 2023-09-13 | $13.47 | $20.44 | 48,300 | — | — |
| 2023-09-12 | $13.67 | $20.74 | 61,100 | — | — |
| 2023-09-11 | $13.70 | $20.79 | 31,700 | — | — |
| 2023-09-08 | $13.65 | $20.71 | 66,300 | — | — |
| 2023-09-07 | $13.88 | $21.06 | 172,700 | — | — |
| 2023-09-06 | $13.61 | $20.65 | 107,300 | — | — |
| 2023-09-05 | $13.88 | $21.06 | 83,500 | — | — |
| 2023-09-01 | $14.30 | $21.70 | 119,800 | — | — |
| 2023-08-31 | $14.31 | $21.71 | 104,000 | — | — |
| 2023-08-30 | $14.36 | $21.79 | 136,800 | — | — |
| 2023-08-29 | $14.19 | $21.53 | 115,400 | — | — |
| 2023-08-28 | $14.06 | $21.33 | 76,800 | — | — |
| 2023-08-25 | $14.00 | $21.24 | 51,900 | — | — |
| 2023-08-24 | $14.24 | $21.61 | 62,600 | — | — |
| 2023-08-23 | $14.17 | $21.50 | 113,600 | — | — |
| 2023-08-22 | $14.02 | $21.27 | 99,900 | — | — |
| 2023-08-21 | $14.18 | $21.52 | 67,900 | — | — |
| 2023-08-18 | $14.02 | $21.27 | 116,200 | — | — |
| 2023-08-17 | $14.13 | $21.44 | 62,700 | — | — |
| 2023-08-16 | $14.25 | $21.62 | 89,200 | — | — |
| 2023-08-15 | $14.28 | $21.67 | 125,400 | — | — |
| 2023-08-14 | $14.31 | $21.71 | 81,800 | — | — |
| 2023-08-11 | $14.73 | $22.35 | 76,900 | — | — |
| 2023-08-10 | $14.60 | $22.15 | 66,500 | — | — |
| 2023-08-09 | $14.52 | $22.03 | 80,300 | — | — |
| 2023-08-08 | $14.57 | $22.11 | 70,400 | — | — |
| 2023-08-07 | $14.74 | $22.37 | 67,900 | — | — |
| 2023-08-04 | $14.73 | $22.35 | 48,400 | — | — |
| 2023-08-03 | $14.81 | $22.47 | 61,100 | — | — |
| 2023-08-02 | $14.81 | $22.47 | 56,800 | — | — |
| 2023-08-01 | $14.79 | $22.44 | 71,500 | — | — |
| 2023-07-31 | $14.69 | $22.29 | 102,500 | — | — |
| 2023-07-28 | $15.01 | $22.78 | 72,400 | — | — |
| 2023-07-27 | $15.73 | $23.87 | 121,300 | — | — |
| 2023-07-26 | $16.56 | $25.13 | 32,300 | — | — |
| 2023-07-25 | $16.08 | $24.40 | 28,600 | — | — |
| 2023-07-24 | $16.39 | $24.87 | 35,100 | — | — |
| 2023-07-21 | $16.08 | $24.40 | 42,000 | — | — |
| 2023-07-20 | $16.04 | $24.34 | 31,000 | — | — |
| 2023-07-19 | $15.93 | $24.17 | 45,200 | — | — |
| 2023-07-18 | $15.68 | $23.79 | 89,100 | — | — |
| 2023-07-17 | $15.12 | $22.94 | 76,900 | — | — |
| 2023-07-14 | $14.96 | $22.70 | 25,100 | — | — |
| 2023-07-13 | $15.12 | $22.94 | 38,200 | — | — |
| 2023-07-12 | $15.09 | $22.90 | 56,500 | — | — |
| 2023-07-11 | $15.18 | $23.03 | 43,400 | — | — |
| 2023-07-10 | $14.94 | $22.67 | 54,600 | — | — |
| 2023-07-07 | $14.88 | $22.58 | 141,100 | — | — |
| 2023-07-06 | $14.67 | $22.26 | 74,500 | — | — |
| 2023-07-05 | $14.78 | $22.43 | 52,200 | — | — |
| 2023-07-03 | $15.01 | $22.78 | 14,100 | — | — |
| 2023-06-30 | $14.79 | $22.44 | 81,000 | — | — |
| 2023-06-29 | $14.87 | $22.56 | 35,300 | — | — |
| 2023-06-28 | $14.83 | $22.50 | 53,000 | — | — |
| 2023-06-27 | $14.88 | $22.58 | 85,100 | — | — |
| 2023-06-26 | $14.82 | $22.49 | 51,100 | — | — |
| 2023-06-23 | $15.20 | $23.06 | 269,300 | — | — |
| 2023-06-22 | $14.86 | $22.55 | 44,500 | — | — |
| 2023-06-21 | $15.00 | $22.76 | 19,500 | — | — |
| 2023-06-20 | $15.24 | $23.12 | 18,800 | — | — |
| 2023-06-16 | $15.44 | $23.43 | 68,800 | — | — |
| 2023-06-15 | $15.72 | $23.85 | 33,500 | — | — |
| 2023-06-14 | $15.47 | $23.47 | 48,300 | — | — |
| 2023-06-13 | $15.90 | $24.13 | 38,600 | — | — |
| 2023-06-12 | $15.46 | $23.46 | 35,600 | — | — |
| 2023-06-09 | $15.40 | $23.37 | 25,300 | — | — |
| 2023-06-08 | $15.84 | $24.03 | 41,400 | — | — |
| 2023-06-07 | $16.09 | $24.41 | 80,000 | — | — |
| 2023-06-06 | $15.55 | $23.59 | 59,200 | — | — |
| 2023-06-05 | $14.91 | $22.62 | 57,900 | — | — |
| 2023-06-02 | $15.01 | $22.78 | 123,400 | — | — |
| 2023-06-01 | $14.07 | $21.35 | 548,000 | — | — |
| 2023-05-31 | $14.10 | $21.39 | 55,500 | — | — |
| 2023-05-30 | $14.33 | $21.74 | 47,000 | — | — |
| 2023-05-26 | $14.31 | $21.71 | 86,300 | — | — |
| 2023-05-25 | $14.28 | $21.67 | 51,200 | — | — |
| 2023-05-24 | $14.25 | $21.62 | 90,800 | — | — |
| 2023-05-23 | $14.44 | $21.91 | 42,100 | — | — |
| 2023-05-22 | $14.26 | $21.64 | 45,300 | — | — |
| 2023-05-19 | $13.90 | $21.09 | 60,300 | — | — |
| 2023-05-18 | $14.20 | $21.55 | 47,500 | — | — |
| 2023-05-17 | $14.03 | $21.29 | 60,500 | — | — |
| 2023-05-16 | $13.62 | $20.67 | 48,700 | — | — |
| 2023-05-15 | $13.63 | $20.68 | 42,000 | — | — |
| 2023-05-12 | $13.48 | $20.45 | 70,400 | — | — |
| 2023-05-11 | $13.50 | $20.48 | 40,800 | — | — |
| 2023-05-10 | $13.72 | $20.82 | 58,900 | — | — |
| 2023-05-09 | $13.33 | $20.23 | 45,200 | — | — |
| 2023-05-08 | $13.45 | $20.41 | 51,700 | — | — |
| 2023-05-05 | $13.36 | $20.27 | 61,200 | — | — |
| 2023-05-04 | $12.81 | $19.44 | 153,700 | — | — |
| 2023-05-03 | $12.98 | $19.70 | 98,800 | — | — |
| 2023-05-02 | $12.75 | $19.35 | 97,800 | — | — |
| 2023-05-01 | $13.21 | $20.04 | 87,000 | — | — |
| 2023-04-28 | $12.85 | $19.50 | 48,200 | — | — |
| 2023-04-27 | $13.01 | $19.74 | 118,800 | — | — |
| 2023-04-26 | $12.74 | $19.33 | 43,100 | — | — |
| 2023-04-25 | $12.85 | $19.50 | 38,500 | — | — |
| 2023-04-24 | $13.28 | $20.15 | 44,100 | — | — |
| 2023-04-21 | $13.51 | $20.50 | 49,600 | — | — |
| 2023-04-20 | $13.56 | $20.58 | 27,000 | — | — |
| 2023-04-19 | $13.60 | $20.64 | 47,200 | — | — |
| 2023-04-18 | $13.28 | $20.15 | 34,500 | — | — |
| 2023-04-17 | $13.39 | $20.32 | 33,400 | — | — |
| 2023-04-14 | $13.21 | $20.04 | 52,200 | — | — |
| 2023-04-13 | $13.36 | $20.27 | 82,700 | — | — |
| 2023-04-12 | $13.46 | $20.42 | 29,900 | — | — |
| 2023-04-11 | $13.88 | $21.06 | 49,900 | — | — |
| 2023-04-10 | $13.80 | $20.94 | 52,000 | — | — |
| 2023-04-06 | $13.75 | $20.86 | 36,200 | — | — |
| 2023-04-05 | $13.73 | $20.83 | 46,700 | — | — |
| 2023-04-04 | $13.68 | $20.76 | 56,400 | — | — |
| 2023-04-03 | $14.08 | $21.36 | 61,600 | — | — |
| 2023-03-31 | $14.00 | $21.24 | 189,700 | — | — |
| 2023-03-30 | $13.89 | $21.08 | 56,000 | — | — |
| 2023-03-29 | $14.06 | $21.33 | 39,500 | — | — |
| 2023-03-28 | $14.17 | $21.50 | 31,000 | — | — |
| 2023-03-27 | $14.27 | $21.65 | 63,700 | — | — |
| 2023-03-24 | $14.29 | $21.68 | 62,900 | — | — |
| 2023-03-23 | $13.80 | $20.94 | 45,600 | — | — |
| 2023-03-22 | $14.10 | $21.39 | 34,100 | — | — |
| 2023-03-21 | $14.61 | $22.17 | 76,900 | — | — |
| 2023-03-20 | $14.06 | $21.33 | 67,300 | — | — |
| 2023-03-17 | $13.81 | $20.95 | 141,900 | — | — |
| 2023-03-16 | $14.64 | $22.21 | 51,500 | — | — |
| 2023-03-15 | $14.14 | $21.46 | 65,200 | — | — |
| 2023-03-14 | $14.26 | $21.64 | 64,100 | — | — |
| 2023-03-13 | $13.65 | $20.71 | 74,400 | — | — |
| 2023-03-10 | $15.33 | $23.26 | 95,500 | — | — |
| 2023-03-09 | $16.16 | $24.52 | 112,100 | — | — |
| 2023-03-08 | $17.24 | $26.16 | 47,900 | — | — |
| 2023-03-07 | $17.27 | $26.20 | 82,500 | — | — |
| 2023-03-06 | $17.27 | $26.20 | 49,600 | — | — |
| 2023-03-03 | $17.28 | $26.22 | 34,000 | — | — |
| 2023-03-02 | $17.32 | $26.28 | 24,200 | — | — |
| 2023-03-01 | $17.37 | $26.36 | 35,600 | — | — |
| 2023-02-28 | $17.37 | $26.36 | 34,700 | — | — |
| 2023-02-27 | $17.31 | $26.27 | 15,200 | — | — |
| 2023-02-24 | $17.29 | $26.23 | 45,100 | — | — |
| 2023-02-23 | $17.34 | $26.31 | 24,800 | — | — |
| 2023-02-22 | $17.26 | $26.19 | 45,400 | — | — |
| 2023-02-21 | $17.28 | $26.22 | 32,800 | — | — |
| 2023-02-17 | $17.58 | $26.67 | 53,200 | — | — |
| 2023-02-16 | $17.34 | $26.31 | 76,300 | — | — |
| 2023-02-15 | $17.39 | $26.39 | 35,600 | — | — |
| 2023-02-14 | $17.34 | $26.31 | 32,800 | — | — |
| 2023-02-13 | $17.38 | $26.37 | 34,900 | — | — |
| 2023-02-10 | $17.36 | $26.34 | 25,600 | — | — |
| 2023-02-09 | $17.26 | $26.19 | 46,100 | — | — |
| 2023-02-08 | $17.52 | $26.58 | 32,900 | — | — |
| 2023-02-07 | $17.45 | $26.48 | 104,300 | — | — |
| 2023-02-06 | $17.16 | $26.04 | 48,200 | — | — |
| 2023-02-03 | $16.96 | $25.73 | 32,400 | — | — |
| 2023-02-02 | $16.77 | $25.45 | 54,400 | — | — |
| 2023-02-01 | $16.63 | $25.23 | 36,400 | — | — |
| 2023-01-31 | $16.62 | $25.22 | 46,300 | — | — |
| 2023-01-30 | $16.27 | $24.69 | 57,400 | — | — |
| 2023-01-27 | $16.09 | $24.41 | 29,200 | — | — |
| 2023-01-26 | $16.27 | $24.69 | 38,600 | — | — |
| 2023-01-25 | $16.13 | $24.47 | 22,100 | — | — |
| 2023-01-24 | $16.28 | $24.70 | 31,900 | — | — |
| 2023-01-23 | $16.29 | $24.72 | 34,300 | — | — |
| 2023-01-20 | $16.27 | $24.69 | 61,800 | — | — |
| 2023-01-19 | $16.07 | $24.38 | 30,400 | — | — |
| 2023-01-18 | $16.15 | $24.51 | 34,600 | — | — |
| 2023-01-17 | $16.37 | $24.84 | 22,600 | — | — |
| 2023-01-13 | $16.52 | $25.07 | 25,600 | — | — |
| 2023-01-12 | $16.43 | $24.93 | 50,500 | — | — |
| 2023-01-11 | $16.13 | $24.47 | 39,700 | — | — |
| 2023-01-10 | $16.00 | $24.28 | 22,100 | — | — |
| 2023-01-09 | $16.01 | $24.29 | 32,900 | — | — |
| 2023-01-06 | $16.34 | $24.79 | 53,400 | — | — |
| 2023-01-05 | $15.88 | $24.10 | 81,600 | — | — |
| 2023-01-04 | $16.21 | $24.60 | 54,900 | — | — |
| 2023-01-03 | $16.41 | $24.90 | 43,200 | — | — |