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
- 2020-02-03 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 | $17.38 | $27.44 | 112,300 | — | — |
| 2023-12-28 | $17.46 | $27.57 | 105,900 | — | — |
| 2023-12-27 | $17.95 | $27.70 | 161,900 | — | — |
| 2023-12-26 | $17.91 | $27.64 | 157,500 | — | — |
| 2023-12-22 | $17.70 | $27.31 | 100,100 | — | — |
| 2023-12-21 | $17.58 | $27.13 | 88,800 | — | — |
| 2023-12-20 | $17.41 | $26.86 | 135,000 | — | — |
| 2023-12-19 | $17.32 | $26.73 | 87,200 | — | — |
| 2023-12-18 | $17.14 | $26.45 | 116,700 | — | — |
| 2023-12-15 | $17.26 | $26.63 | 133,400 | — | — |
| 2023-12-14 | $17.24 | $26.60 | 145,400 | — | — |
| 2023-12-13 | $16.93 | $26.12 | 182,400 | — | — |
| 2023-12-12 | $16.93 | $26.12 | 87,000 | — | — |
| 2023-12-11 | $16.78 | $25.89 | 76,500 | — | — |
| 2023-12-08 | $16.66 | $25.71 | 59,700 | — | — |
| 2023-12-07 | $16.70 | $25.77 | 91,100 | — | — |
| 2023-12-06 | $16.72 | $25.80 | 69,900 | — | — |
| 2023-12-05 | $16.83 | $25.97 | 56,900 | — | — |
| 2023-12-04 | $16.85 | $26.00 | 119,500 | — | — |
| 2023-12-01 | $16.70 | $25.77 | 77,800 | — | — |
| 2023-11-30 | $16.68 | $25.74 | 81,000 | — | — |
| 2023-11-29 | $16.62 | $25.64 | 59,600 | — | — |
| 2023-11-28 | $16.69 | $25.61 | 146,600 | — | — |
| 2023-11-27 | $16.62 | $25.51 | 91,300 | — | — |
| 2023-11-24 | $16.63 | $25.52 | 102,300 | — | — |
| 2023-11-22 | $16.66 | $25.57 | 70,900 | — | — |
| 2023-11-21 | $16.62 | $25.51 | 50,900 | — | — |
| 2023-11-20 | $16.61 | $25.49 | 232,700 | — | — |
| 2023-11-17 | $16.43 | $25.22 | 92,100 | — | — |
| 2023-11-16 | $16.43 | $25.22 | 72,200 | — | — |
| 2023-11-15 | $16.71 | $25.64 | 56,600 | — | — |
| 2023-11-14 | $16.80 | $25.78 | 60,900 | — | — |
| 2023-11-13 | $16.59 | $25.46 | 160,800 | — | — |
| 2023-11-10 | $17.01 | $26.11 | 137,500 | — | — |
| 2023-11-09 | $16.37 | $25.12 | 160,700 | — | — |
| 2023-11-08 | $16.26 | $24.95 | 67,200 | — | — |
| 2023-11-07 | $16.40 | $25.17 | 59,500 | — | — |
| 2023-11-06 | $16.40 | $25.17 | 171,700 | — | — |
| 2023-11-03 | $16.44 | $25.23 | 51,800 | — | — |
| 2023-11-02 | $16.23 | $24.91 | 81,200 | — | — |
| 2023-11-01 | $15.79 | $24.23 | 120,100 | — | — |
| 2023-10-31 | $15.55 | $23.86 | 80,100 | — | — |
| 2023-10-30 | $15.63 | $23.99 | 48,100 | — | — |
| 2023-10-27 | $15.45 | $23.70 | 111,900 | — | — |
| 2023-10-26 | $15.59 | $23.93 | 54,700 | — | — |
| 2023-10-25 | $15.58 | $23.91 | 54,000 | — | — |
| 2023-10-24 | $15.81 | $24.26 | 54,600 | — | — |
| 2023-10-23 | $15.59 | $23.93 | 119,700 | — | — |
| 2023-10-20 | $16.05 | $24.63 | 92,600 | — | — |
| 2023-10-19 | $16.28 | $24.98 | 78,300 | — | — |
| 2023-10-18 | $16.44 | $25.23 | 65,800 | — | — |
| 2023-10-17 | $16.87 | $25.89 | 105,800 | — | — |
| 2023-10-16 | $16.91 | $25.95 | 132,300 | — | — |
| 2023-10-13 | $16.54 | $25.38 | 43,300 | — | — |
| 2023-10-12 | $16.55 | $25.40 | 57,400 | — | — |
| 2023-10-11 | $16.60 | $25.48 | 44,700 | — | — |
| 2023-10-10 | $16.59 | $25.46 | 41,000 | — | — |
| 2023-10-09 | $16.61 | $25.49 | 54,000 | — | — |
| 2023-10-06 | $16.45 | $25.25 | 64,800 | — | — |
| 2023-10-05 | $16.30 | $25.02 | 48,200 | — | — |
| 2023-10-04 | $16.28 | $24.98 | 89,300 | — | — |
| 2023-10-03 | $16.36 | $25.11 | 145,600 | — | — |
| 2023-10-02 | $16.62 | $25.51 | 157,500 | — | — |
| 2023-09-29 | $17.10 | $26.24 | 223,900 | — | — |
| 2023-09-28 | $16.99 | $26.07 | 138,700 | — | — |
| 2023-09-27 | $17.37 | $26.03 | 166,200 | — | — |
| 2023-09-26 | $17.13 | $25.67 | 135,200 | — | — |
| 2023-09-25 | $17.43 | $26.12 | 214,300 | — | — |
| 2023-09-22 | $17.15 | $25.70 | 88,000 | — | — |
| 2023-09-21 | $16.86 | $25.26 | 123,900 | — | — |
| 2023-09-20 | $17.20 | $25.77 | 169,000 | — | — |
| 2023-09-19 | $17.00 | $25.47 | 129,700 | — | — |
| 2023-09-18 | $16.87 | $25.28 | 201,400 | — | — |
| 2023-09-15 | $16.78 | $25.14 | 142,100 | — | — |
| 2023-09-14 | $16.51 | $24.74 | 87,800 | — | — |
| 2023-09-13 | $16.34 | $24.49 | 69,700 | — | — |
| 2023-09-12 | $16.37 | $24.53 | 108,600 | — | — |
| 2023-09-11 | $16.46 | $24.66 | 197,700 | — | — |
| 2023-09-08 | $16.58 | $24.84 | 92,500 | — | — |
| 2023-09-07 | $16.49 | $24.71 | 124,700 | — | — |
| 2023-09-06 | $16.13 | $24.17 | 98,900 | — | — |
| 2023-09-05 | $16.30 | $24.43 | 95,300 | — | — |
| 2023-09-01 | $16.61 | $24.89 | 50,400 | — | — |
| 2023-08-31 | $16.38 | $24.55 | 124,900 | — | — |
| 2023-08-30 | $16.62 | $24.90 | 71,800 | — | — |
| 2023-08-29 | $16.58 | $24.72 | 83,400 | — | — |
| 2023-08-28 | $16.51 | $24.62 | 78,700 | — | — |
| 2023-08-25 | $16.46 | $24.55 | 79,000 | — | — |
| 2023-08-24 | $16.36 | $24.40 | 58,500 | — | — |
| 2023-08-23 | $16.40 | $24.46 | 153,200 | — | — |
| 2023-08-22 | $16.28 | $24.28 | 126,300 | — | — |
| 2023-08-21 | $16.60 | $24.75 | 69,000 | — | — |
| 2023-08-18 | $16.57 | $24.71 | 107,100 | — | — |
| 2023-08-17 | $16.45 | $24.53 | 52,200 | — | — |
| 2023-08-16 | $16.60 | $24.75 | 286,100 | — | — |
| 2023-08-15 | $16.76 | $24.99 | 78,800 | — | — |
| 2023-08-14 | $17.02 | $25.38 | 157,300 | — | — |
| 2023-08-11 | $17.05 | $25.43 | 345,400 | — | — |
| 2023-08-10 | $16.64 | $24.81 | 176,700 | — | — |
| 2023-08-09 | $16.67 | $24.86 | 55,800 | — | — |
| 2023-08-08 | $16.62 | $24.78 | 92,700 | — | — |
| 2023-08-07 | $16.70 | $24.90 | 61,900 | — | — |
| 2023-08-04 | $16.59 | $24.74 | 60,800 | — | — |
| 2023-08-03 | $16.56 | $24.70 | 49,000 | — | — |
| 2023-08-02 | $16.79 | $25.04 | 123,200 | — | — |
| 2023-08-01 | $16.71 | $24.92 | 102,200 | — | — |
| 2023-07-31 | $16.78 | $25.02 | 94,600 | — | — |
| 2023-07-28 | $16.89 | $25.19 | 123,800 | — | — |
| 2023-07-27 | $16.74 | $24.96 | 183,600 | — | — |
| 2023-07-26 | $16.97 | $25.31 | 137,900 | — | — |
| 2023-07-25 | $16.63 | $24.80 | 146,000 | — | — |
| 2023-07-24 | $16.71 | $24.92 | 169,700 | — | — |
| 2023-07-21 | $16.42 | $24.49 | 152,000 | — | — |
| 2023-07-20 | $16.29 | $24.29 | 144,500 | — | — |
| 2023-07-19 | $16.50 | $24.61 | 133,200 | — | — |
| 2023-07-18 | $16.55 | $24.68 | 145,500 | — | — |
| 2023-07-17 | $16.33 | $24.35 | 214,100 | — | — |
| 2023-07-14 | $16.20 | $24.16 | 171,300 | — | — |
| 2023-07-13 | $16.14 | $24.07 | 151,300 | — | — |
| 2023-07-12 | $15.96 | $23.80 | 148,000 | — | — |
| 2023-07-11 | $15.84 | $23.62 | 155,000 | — | — |
| 2023-07-10 | $15.82 | $23.59 | 142,400 | — | — |
| 2023-07-07 | $15.85 | $23.64 | 190,800 | — | — |
| 2023-07-06 | $15.67 | $23.37 | 198,800 | — | — |
| 2023-07-05 | $15.59 | $23.25 | 282,800 | — | — |
| 2023-07-03 | $15.60 | $23.26 | 224,000 | — | — |
| 2023-06-30 | $15.14 | $22.58 | 225,900 | — | — |
| 2023-06-29 | $14.67 | $21.88 | 206,500 | — | — |
| 2023-06-28 | $14.87 | $21.56 | 177,700 | — | — |
| 2023-06-27 | $14.79 | $21.45 | 141,900 | — | — |
| 2023-06-26 | $14.62 | $21.20 | 144,300 | — | — |
| 2023-06-23 | $14.47 | $20.98 | 156,300 | — | — |
| 2023-06-22 | $14.66 | $21.26 | 164,600 | — | — |
| 2023-06-21 | $14.68 | $21.29 | 132,000 | — | — |
| 2023-06-20 | $14.66 | $21.26 | 141,500 | — | — |
| 2023-06-16 | $14.50 | $21.03 | 65,000 | — | — |
| 2023-06-15 | $14.51 | $21.04 | 76,000 | — | — |
| 2023-06-14 | $14.30 | $20.74 | 102,800 | — | — |
| 2023-06-13 | $14.33 | $20.78 | 92,400 | — | — |
| 2023-06-12 | $14.34 | $20.79 | 107,300 | — | — |
| 2023-06-09 | $14.08 | $20.42 | 137,300 | — | — |
| 2023-06-08 | $14.02 | $20.33 | 143,700 | — | — |
| 2023-06-07 | $13.99 | $20.29 | 263,800 | — | — |
| 2023-06-06 | $13.84 | $20.07 | 199,300 | — | — |
| 2023-06-05 | $13.74 | $19.92 | 123,400 | — | — |
| 2023-06-02 | $13.65 | $19.79 | 204,900 | — | — |
| 2023-06-01 | $13.63 | $19.77 | 65,500 | — | — |
| 2023-05-31 | $13.48 | $19.55 | 56,300 | — | — |
| 2023-05-30 | $13.50 | $19.58 | 60,600 | — | — |
| 2023-05-26 | $13.62 | $19.75 | 70,300 | — | — |
| 2023-05-25 | $13.47 | $19.53 | 69,300 | — | — |
| 2023-05-24 | $13.75 | $19.94 | 71,900 | — | — |
| 2023-05-23 | $13.76 | $19.95 | 125,600 | — | — |
| 2023-05-22 | $13.74 | $19.92 | 146,900 | — | — |
| 2023-05-19 | $13.79 | $20.00 | 174,600 | — | — |
| 2023-05-18 | $13.75 | $19.94 | 85,500 | — | — |
| 2023-05-17 | $13.84 | $20.07 | 101,000 | — | — |
| 2023-05-16 | $13.61 | $19.74 | 102,500 | — | — |
| 2023-05-15 | $13.74 | $19.92 | 95,900 | — | — |
| 2023-05-12 | $13.83 | $20.06 | 82,400 | — | — |
| 2023-05-11 | $13.59 | $19.71 | 70,100 | — | — |
| 2023-05-10 | $13.69 | $19.85 | 97,900 | — | — |
| 2023-05-09 | $13.52 | $19.61 | 79,700 | — | — |
| 2023-05-08 | $13.63 | $19.77 | 89,800 | — | — |
| 2023-05-05 | $13.48 | $19.55 | 93,800 | — | — |
| 2023-05-04 | $13.23 | $19.19 | 110,200 | — | — |
| 2023-05-03 | $13.61 | $19.74 | 60,000 | — | — |
| 2023-05-02 | $13.68 | $19.84 | 109,500 | — | — |
| 2023-05-01 | $14.01 | $20.32 | 76,600 | — | — |
| 2023-04-28 | $14.10 | $20.45 | 57,400 | — | — |
| 2023-04-27 | $14.07 | $20.40 | 185,500 | — | — |
| 2023-04-26 | $13.78 | $19.98 | 179,200 | — | — |
| 2023-04-25 | $13.90 | $20.16 | 118,000 | — | — |
| 2023-04-24 | $14.27 | $20.69 | 51,400 | — | — |
| 2023-04-21 | $14.35 | $20.81 | 59,500 | — | — |
| 2023-04-20 | $14.33 | $20.78 | 63,500 | — | — |
| 2023-04-19 | $14.58 | $21.14 | 29,000 | — | — |
| 2023-04-18 | $14.42 | $20.91 | 66,400 | — | — |
| 2023-04-17 | $14.64 | $21.23 | 122,500 | — | — |
| 2023-04-14 | $14.25 | $20.66 | 94,400 | — | — |
| 2023-04-13 | $14.37 | $20.84 | 100,400 | — | — |
| 2023-04-12 | $14.18 | $20.56 | 105,100 | — | — |
| 2023-04-11 | $13.90 | $20.16 | 164,800 | — | — |
| 2023-04-10 | $13.47 | $19.53 | 81,200 | — | — |
| 2023-04-06 | $13.53 | $19.62 | 52,200 | — | — |
| 2023-04-05 | $13.53 | $19.62 | 50,600 | — | — |
| 2023-04-04 | $13.60 | $19.72 | 133,600 | — | — |
| 2023-04-03 | $13.72 | $19.90 | 163,500 | — | — |
| 2023-03-31 | $13.62 | $19.75 | 113,000 | — | — |
| 2023-03-30 | $13.54 | $19.63 | 108,000 | — | — |
| 2023-03-29 | $13.83 | $19.46 | 146,800 | — | — |
| 2023-03-28 | $13.77 | $19.38 | 73,700 | — | — |
| 2023-03-27 | $13.77 | $19.38 | 139,400 | — | — |
| 2023-03-24 | $13.65 | $19.21 | 79,000 | — | — |
| 2023-03-23 | $13.44 | $18.91 | 109,600 | — | — |
| 2023-03-22 | $13.45 | $18.93 | 162,400 | — | — |
| 2023-03-21 | $13.78 | $19.39 | 99,600 | — | — |
| 2023-03-20 | $13.45 | $18.93 | 112,500 | — | — |
| 2023-03-17 | $13.44 | $18.91 | 248,300 | — | — |
| 2023-03-16 | $14.00 | $19.70 | 178,000 | — | — |
| 2023-03-15 | $13.65 | $19.21 | 120,100 | — | — |
| 2023-03-14 | $14.09 | $19.83 | 215,800 | — | — |
| 2023-03-13 | $13.91 | $19.57 | 160,600 | — | — |
| 2023-03-10 | $14.20 | $19.98 | 181,400 | — | — |
| 2023-03-09 | $14.78 | $20.80 | 160,500 | — | — |
| 2023-03-08 | $15.35 | $21.60 | 97,400 | — | — |
| 2023-03-07 | $15.45 | $21.74 | 101,500 | — | — |
| 2023-03-06 | $15.79 | $22.22 | 89,300 | — | — |
| 2023-03-03 | $15.73 | $22.13 | 94,200 | — | — |
| 2023-03-02 | $15.46 | $21.75 | 59,600 | — | — |
| 2023-03-01 | $15.44 | $21.73 | 78,800 | — | — |
| 2023-02-28 | $15.71 | $22.11 | 93,400 | — | — |
| 2023-02-27 | $15.55 | $21.88 | 165,800 | — | — |
| 2023-02-24 | $15.74 | $22.15 | 178,800 | — | — |
| 2023-02-23 | $15.27 | $21.49 | 150,900 | — | — |
| 2023-02-22 | $14.78 | $20.80 | 61,200 | — | — |
| 2023-02-21 | $14.49 | $20.39 | 41,300 | — | — |
| 2023-02-17 | $14.70 | $20.68 | 97,000 | — | — |
| 2023-02-16 | $14.44 | $20.32 | 80,900 | — | — |
| 2023-02-15 | $14.68 | $20.66 | 76,300 | — | — |
| 2023-02-14 | $14.70 | $20.68 | 81,600 | — | — |
| 2023-02-13 | $14.77 | $20.78 | 72,500 | — | — |
| 2023-02-10 | $14.81 | $20.84 | 121,300 | — | — |
| 2023-02-09 | $14.66 | $20.63 | 87,500 | — | — |
| 2023-02-08 | $15.12 | $21.28 | 60,500 | — | — |
| 2023-02-07 | $15.33 | $21.57 | 58,900 | — | — |
| 2023-02-06 | $15.36 | $21.61 | 39,500 | — | — |
| 2023-02-03 | $15.44 | $21.73 | 43,500 | — | — |
| 2023-02-02 | $15.31 | $21.54 | 94,000 | — | — |
| 2023-02-01 | $15.23 | $21.43 | 48,200 | — | — |
| 2023-01-31 | $15.17 | $21.35 | 105,400 | — | — |
| 2023-01-30 | $14.82 | $20.85 | 90,700 | — | — |
| 2023-01-27 | $15.00 | $21.11 | 68,900 | — | — |
| 2023-01-26 | $14.72 | $20.71 | 94,500 | — | — |
| 2023-01-25 | $14.78 | $20.80 | 107,800 | — | — |
| 2023-01-24 | $14.66 | $20.63 | 110,700 | — | — |
| 2023-01-23 | $14.42 | $20.29 | 42,900 | — | — |
| 2023-01-20 | $14.27 | $20.08 | 42,500 | — | — |
| 2023-01-19 | $14.27 | $20.08 | 65,700 | — | — |
| 2023-01-18 | $14.33 | $20.16 | 56,400 | — | — |
| 2023-01-17 | $14.44 | $20.32 | 77,200 | — | — |
| 2023-01-13 | $14.23 | $20.02 | 58,000 | — | — |
| 2023-01-12 | $14.45 | $20.33 | 74,900 | — | — |
| 2023-01-11 | $13.94 | $19.62 | 43,500 | — | — |
| 2023-01-10 | $13.99 | $19.69 | 92,200 | — | — |
| 2023-01-09 | $13.87 | $19.52 | 110,700 | — | — |
| 2023-01-06 | $13.33 | $18.76 | 83,400 | — | — |
| 2023-01-05 | $13.26 | $18.66 | 35,800 | — | — |
| 2023-01-04 | $13.43 | $18.90 | 80,400 | — | — |
| 2023-01-03 | $13.28 | $18.69 | 128,200 | — | — |