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
- 2017-06-14 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 | $14.96 | $34.19 | 233,500 | — | — |
| 2023-12-28 | $15.08 | $34.47 | 216,500 | — | — |
| 2023-12-27 | $15.52 | $34.47 | 304,900 | — | — |
| 2023-12-26 | $15.57 | $34.58 | 321,900 | — | — |
| 2023-12-22 | $15.57 | $34.58 | 166,600 | — | — |
| 2023-12-21 | $15.49 | $34.40 | 220,000 | — | — |
| 2023-12-20 | $15.47 | $34.36 | 141,900 | — | — |
| 2023-12-19 | $15.54 | $34.51 | 225,300 | — | — |
| 2023-12-18 | $15.41 | $34.22 | 292,200 | — | — |
| 2023-12-15 | $15.35 | $34.09 | 319,800 | — | — |
| 2023-12-14 | $15.28 | $33.93 | 274,800 | — | — |
| 2023-12-13 | $15.40 | $34.20 | 243,800 | — | — |
| 2023-12-12 | $15.16 | $33.67 | 138,300 | — | — |
| 2023-12-11 | $15.10 | $33.53 | 245,200 | — | — |
| 2023-12-08 | $15.29 | $33.96 | 122,900 | — | — |
| 2023-12-07 | $15.21 | $33.78 | 206,500 | — | — |
| 2023-12-06 | $14.98 | $33.27 | 192,600 | — | — |
| 2023-12-05 | $15.10 | $33.53 | 170,800 | — | — |
| 2023-12-04 | $15.05 | $33.42 | 116,100 | — | — |
| 2023-12-01 | $15.07 | $33.47 | 153,400 | — | — |
| 2023-11-30 | $14.97 | $33.24 | 167,200 | — | — |
| 2023-11-29 | $14.94 | $33.18 | 136,700 | — | — |
| 2023-11-28 | $15.01 | $33.33 | 168,500 | — | — |
| 2023-11-27 | $15.02 | $33.34 | 227,400 | — | — |
| 2023-11-24 | $14.93 | $33.16 | 83,500 | — | — |
| 2023-11-22 | $14.88 | $33.05 | 112,600 | — | — |
| 2023-11-21 | $14.88 | $33.05 | 109,500 | — | — |
| 2023-11-20 | $14.73 | $32.71 | 157,700 | — | — |
| 2023-11-17 | $14.75 | $32.76 | 67,400 | — | — |
| 2023-11-16 | $14.73 | $32.71 | 121,700 | — | — |
| 2023-11-15 | $14.78 | $32.82 | 172,400 | — | — |
| 2023-11-14 | $14.63 | $32.49 | 374,900 | — | — |
| 2023-11-13 | $14.25 | $31.65 | 273,600 | — | — |
| 2023-11-10 | $14.25 | $31.65 | 319,400 | — | — |
| 2023-11-09 | $14.20 | $31.53 | 209,700 | — | — |
| 2023-11-08 | $14.27 | $31.69 | 264,100 | — | — |
| 2023-11-07 | $14.31 | $31.78 | 175,700 | — | — |
| 2023-11-06 | $14.36 | $31.89 | 206,600 | — | — |
| 2023-11-03 | $14.48 | $32.16 | 244,500 | — | — |
| 2023-11-02 | $14.23 | $31.60 | 196,900 | — | — |
| 2023-11-01 | $13.77 | $30.58 | 199,600 | — | — |
| 2023-10-31 | $13.60 | $30.20 | 171,700 | — | — |
| 2023-10-30 | $13.50 | $29.98 | 196,100 | — | — |
| 2023-10-27 | $13.40 | $29.76 | 144,600 | — | — |
| 2023-10-26 | $13.50 | $29.98 | 154,400 | — | — |
| 2023-10-25 | $13.57 | $30.14 | 162,800 | — | — |
| 2023-10-24 | $13.66 | $30.34 | 155,500 | — | — |
| 2023-10-23 | $13.61 | $30.22 | 146,100 | — | — |
| 2023-10-20 | $13.93 | $30.94 | 433,000 | — | — |
| 2023-10-19 | $14.08 | $31.27 | 135,500 | — | — |
| 2023-10-18 | $14.27 | $31.69 | 277,500 | — | — |
| 2023-10-17 | $14.38 | $31.93 | 187,100 | — | — |
| 2023-10-16 | $14.41 | $32.00 | 247,500 | — | — |
| 2023-10-13 | $14.28 | $31.71 | 356,100 | — | — |
| 2023-10-12 | $14.03 | $31.16 | 220,100 | — | — |
| 2023-10-11 | $14.01 | $31.11 | 456,700 | — | — |
| 2023-10-10 | $13.61 | $30.22 | 152,400 | — | — |
| 2023-10-09 | $13.68 | $30.38 | 163,200 | — | — |
| 2023-10-06 | $13.66 | $30.34 | 223,900 | — | — |
| 2023-10-05 | $13.66 | $30.34 | 202,300 | — | — |
| 2023-10-04 | $13.65 | $30.31 | 618,800 | — | — |
| 2023-10-03 | $13.76 | $30.56 | 317,700 | — | — |
| 2023-10-02 | $13.99 | $31.07 | 347,700 | — | — |
| 2023-09-29 | $14.50 | $32.20 | 279,000 | — | — |
| 2023-09-28 | $14.44 | $32.07 | 365,500 | — | — |
| 2023-09-27 | $14.71 | $31.69 | 271,400 | — | — |
| 2023-09-26 | $14.67 | $31.60 | 299,700 | — | — |
| 2023-09-25 | $14.88 | $32.06 | 202,000 | — | — |
| 2023-09-22 | $14.78 | $31.84 | 99,800 | — | — |
| 2023-09-21 | $14.75 | $31.78 | 132,200 | — | — |
| 2023-09-20 | $14.94 | $32.19 | 176,200 | — | — |
| 2023-09-19 | $14.99 | $32.29 | 84,700 | — | — |
| 2023-09-18 | $14.93 | $32.16 | 151,700 | — | — |
| 2023-09-15 | $14.93 | $32.16 | 226,800 | — | — |
| 2023-09-14 | $14.70 | $31.67 | 124,300 | — | — |
| 2023-09-13 | $14.60 | $31.45 | 88,800 | — | — |
| 2023-09-12 | $14.67 | $31.60 | 112,300 | — | — |
| 2023-09-11 | $14.68 | $31.63 | 125,400 | — | — |
| 2023-09-08 | $14.66 | $31.58 | 86,500 | — | — |
| 2023-09-07 | $14.60 | $31.45 | 118,500 | — | — |
| 2023-09-06 | $14.52 | $31.28 | 325,700 | — | — |
| 2023-09-05 | $14.75 | $31.78 | 134,600 | — | — |
| 2023-09-01 | $14.98 | $32.27 | 165,900 | — | — |
| 2023-08-31 | $14.91 | $32.12 | 125,100 | — | — |
| 2023-08-30 | $14.91 | $32.12 | 104,400 | — | — |
| 2023-08-29 | $14.93 | $32.16 | 123,200 | — | — |
| 2023-08-28 | $14.78 | $31.84 | 129,200 | — | — |
| 2023-08-25 | $14.71 | $31.69 | 95,300 | — | — |
| 2023-08-24 | $14.61 | $31.48 | 69,800 | — | — |
| 2023-08-23 | $14.69 | $31.64 | 142,300 | — | — |
| 2023-08-22 | $14.59 | $31.43 | 168,200 | — | — |
| 2023-08-21 | $14.90 | $32.10 | 146,100 | — | — |
| 2023-08-18 | $14.80 | $31.88 | 107,500 | — | — |
| 2023-08-17 | $14.66 | $31.58 | 272,200 | — | — |
| 2023-08-16 | $14.90 | $32.10 | 129,600 | — | — |
| 2023-08-15 | $14.91 | $32.12 | 169,000 | — | — |
| 2023-08-14 | $15.15 | $32.64 | 124,100 | — | — |
| 2023-08-11 | $15.09 | $32.51 | 143,000 | — | — |
| 2023-08-10 | $15.16 | $32.66 | 248,200 | — | — |
| 2023-08-09 | $15.12 | $32.57 | 371,600 | — | — |
| 2023-08-08 | $15.45 | $33.28 | 243,900 | — | — |
| 2023-08-07 | $15.63 | $33.67 | 203,700 | — | — |
| 2023-08-04 | $15.50 | $33.39 | 518,300 | — | — |
| 2023-08-03 | $15.45 | $33.28 | 191,300 | — | — |
| 2023-08-02 | $15.55 | $33.50 | 141,000 | — | — |
| 2023-08-01 | $15.66 | $33.74 | 111,200 | — | — |
| 2023-07-31 | $15.70 | $33.82 | 205,000 | — | — |
| 2023-07-28 | $15.83 | $34.10 | 245,000 | — | — |
| 2023-07-27 | $15.39 | $33.16 | 102,700 | — | — |
| 2023-07-26 | $15.50 | $33.39 | 189,000 | — | — |
| 2023-07-25 | $15.13 | $32.60 | 339,100 | — | — |
| 2023-07-24 | $15.33 | $33.03 | 228,800 | — | — |
| 2023-07-21 | $15.06 | $32.44 | 149,100 | — | — |
| 2023-07-20 | $15.11 | $32.55 | 202,100 | — | — |
| 2023-07-19 | $15.26 | $32.88 | 268,100 | — | — |
| 2023-07-18 | $15.46 | $33.31 | 294,900 | — | — |
| 2023-07-17 | $15.20 | $32.75 | 217,400 | — | — |
| 2023-07-14 | $15.05 | $32.42 | 200,400 | — | — |
| 2023-07-13 | $14.96 | $32.23 | 200,700 | — | — |
| 2023-07-12 | $14.93 | $32.16 | 214,500 | — | — |
| 2023-07-11 | $14.88 | $32.06 | 195,000 | — | — |
| 2023-07-10 | $14.84 | $31.97 | 147,500 | — | — |
| 2023-07-07 | $14.85 | $31.99 | 137,000 | — | — |
| 2023-07-06 | $14.70 | $31.67 | 158,300 | — | — |
| 2023-07-05 | $14.70 | $31.67 | 177,200 | — | — |
| 2023-07-03 | $14.70 | $31.67 | 85,400 | — | — |
| 2023-06-30 | $14.56 | $31.37 | 217,300 | — | — |
| 2023-06-29 | $14.63 | $31.52 | 139,900 | — | — |
| 2023-06-28 | $14.88 | $31.11 | 201,100 | — | — |
| 2023-06-27 | $14.79 | $30.92 | 135,500 | — | — |
| 2023-06-26 | $14.61 | $30.54 | 173,700 | — | — |
| 2023-06-23 | $14.52 | $30.36 | 133,100 | — | — |
| 2023-06-22 | $14.63 | $30.59 | 126,000 | — | — |
| 2023-06-21 | $14.78 | $30.90 | 148,500 | — | — |
| 2023-06-20 | $14.71 | $30.75 | 256,800 | — | — |
| 2023-06-16 | $14.58 | $30.48 | 514,900 | — | — |
| 2023-06-15 | $14.83 | $31.00 | 147,600 | — | — |
| 2023-06-14 | $14.59 | $30.50 | 177,700 | — | — |
| 2023-06-13 | $14.78 | $30.90 | 213,900 | — | — |
| 2023-06-12 | $14.86 | $31.07 | 338,500 | — | — |
| 2023-06-09 | $14.70 | $30.73 | 102,100 | — | — |
| 2023-06-08 | $14.74 | $30.82 | 117,500 | — | — |
| 2023-06-07 | $14.73 | $30.80 | 167,400 | — | — |
| 2023-06-06 | $14.50 | $30.31 | 111,900 | — | — |
| 2023-06-05 | $14.32 | $29.94 | 131,600 | — | — |
| 2023-06-02 | $14.23 | $29.75 | 186,200 | — | — |
| 2023-06-01 | $13.85 | $28.96 | 150,800 | — | — |
| 2023-05-31 | $13.71 | $28.66 | 123,300 | — | — |
| 2023-05-30 | $13.82 | $28.89 | 105,100 | — | — |
| 2023-05-26 | $13.74 | $28.73 | 121,900 | — | — |
| 2023-05-25 | $13.63 | $28.50 | 124,600 | — | — |
| 2023-05-24 | $13.58 | $28.39 | 137,600 | — | — |
| 2023-05-23 | $13.57 | $28.37 | 132,400 | — | — |
| 2023-05-22 | $13.50 | $28.22 | 98,800 | — | — |
| 2023-05-19 | $13.50 | $28.22 | 129,900 | — | — |
| 2023-05-18 | $13.38 | $27.97 | 93,700 | — | — |
| 2023-05-17 | $13.31 | $27.83 | 105,100 | — | — |
| 2023-05-16 | $13.13 | $27.45 | 149,800 | — | — |
| 2023-05-15 | $13.35 | $27.91 | 111,300 | — | — |
| 2023-05-12 | $13.36 | $27.93 | 134,600 | — | — |
| 2023-05-11 | $13.45 | $28.12 | 176,400 | — | — |
| 2023-05-10 | $13.56 | $28.35 | 127,500 | — | — |
| 2023-05-09 | $13.45 | $28.12 | 136,000 | — | — |
| 2023-05-08 | $13.54 | $28.31 | 95,400 | — | — |
| 2023-05-05 | $13.57 | $28.37 | 161,800 | — | — |
| 2023-05-04 | $13.25 | $27.70 | 160,500 | — | — |
| 2023-05-03 | $13.65 | $28.54 | 115,400 | — | — |
| 2023-05-02 | $13.50 | $28.22 | 235,400 | — | — |
| 2023-05-01 | $13.90 | $29.06 | 131,500 | — | — |
| 2023-04-28 | $14.07 | $29.42 | 200,600 | — | — |
| 2023-04-27 | $14.01 | $29.29 | 320,900 | — | — |
| 2023-04-26 | $13.43 | $28.08 | 165,700 | — | — |
| 2023-04-25 | $13.54 | $28.31 | 94,300 | — | — |
| 2023-04-24 | $13.66 | $28.56 | 126,500 | — | — |
| 2023-04-21 | $13.65 | $28.54 | 132,800 | — | — |
| 2023-04-20 | $13.70 | $28.64 | 246,100 | — | — |
| 2023-04-19 | $13.66 | $28.56 | 120,900 | — | — |
| 2023-04-18 | $13.56 | $28.35 | 214,500 | — | — |
| 2023-04-17 | $13.88 | $29.02 | 163,700 | — | — |
| 2023-04-14 | $13.77 | $28.79 | 171,500 | — | — |
| 2023-04-13 | $13.77 | $28.79 | 156,500 | — | — |
| 2023-04-12 | $13.47 | $28.16 | 189,700 | — | — |
| 2023-04-11 | $13.25 | $27.70 | 214,300 | — | — |
| 2023-04-10 | $13.23 | $27.66 | 158,000 | — | — |
| 2023-04-06 | $13.33 | $27.87 | 107,900 | — | — |
| 2023-04-05 | $13.20 | $27.60 | 168,600 | — | — |
| 2023-04-04 | $13.40 | $28.01 | 226,200 | — | — |
| 2023-04-03 | $13.54 | $28.31 | 188,400 | — | — |
| 2023-03-31 | $13.62 | $28.47 | 212,700 | — | — |
| 2023-03-30 | $13.41 | $28.04 | 241,200 | — | — |
| 2023-03-29 | $13.95 | $28.24 | 346,000 | — | — |
| 2023-03-28 | $13.85 | $28.04 | 310,500 | — | — |
| 2023-03-27 | $13.78 | $27.90 | 247,000 | — | — |
| 2023-03-24 | $13.61 | $27.56 | 240,300 | — | — |
| 2023-03-23 | $13.57 | $27.48 | 192,300 | — | — |
| 2023-03-22 | $13.62 | $27.58 | 219,000 | — | — |
| 2023-03-21 | $13.85 | $28.04 | 263,900 | — | — |
| 2023-03-20 | $13.48 | $27.29 | 269,600 | — | — |
| 2023-03-17 | $13.52 | $27.37 | 493,300 | — | — |
| 2023-03-16 | $13.92 | $28.18 | 272,100 | — | — |
| 2023-03-15 | $13.68 | $27.70 | 359,100 | — | — |
| 2023-03-14 | $14.03 | $28.41 | 360,000 | — | — |
| 2023-03-13 | $13.65 | $27.64 | 414,200 | — | — |
| 2023-03-10 | $13.83 | $28.00 | 713,300 | — | — |
| 2023-03-09 | $14.78 | $29.93 | 423,900 | — | — |
| 2023-03-08 | $15.11 | $30.59 | 189,300 | — | — |
| 2023-03-07 | $15.16 | $30.69 | 153,500 | — | — |
| 2023-03-06 | $15.46 | $31.30 | 214,700 | — | — |
| 2023-03-03 | $15.50 | $31.38 | 181,500 | — | — |
| 2023-03-02 | $15.50 | $31.38 | 206,100 | — | — |
| 2023-03-01 | $15.67 | $31.73 | 293,700 | — | — |
| 2023-02-28 | $15.09 | $30.55 | 566,000 | — | — |
| 2023-02-27 | $15.59 | $31.57 | 275,800 | — | — |
| 2023-02-24 | $15.67 | $31.73 | 241,500 | — | — |
| 2023-02-23 | $15.61 | $31.61 | 421,900 | — | — |
| 2023-02-22 | $15.28 | $30.94 | 140,600 | — | — |
| 2023-02-21 | $15.24 | $30.86 | 230,300 | — | — |
| 2023-02-17 | $15.48 | $31.34 | 190,100 | — | — |
| 2023-02-16 | $15.34 | $31.06 | 208,500 | — | — |
| 2023-02-15 | $15.28 | $30.94 | 132,500 | — | — |
| 2023-02-14 | $15.28 | $30.94 | 134,600 | — | — |
| 2023-02-13 | $15.30 | $30.98 | 217,200 | — | — |
| 2023-02-10 | $15.10 | $30.57 | 272,800 | — | — |
| 2023-02-09 | $14.90 | $30.17 | 225,000 | — | — |
| 2023-02-08 | $15.15 | $30.67 | 222,300 | — | — |
| 2023-02-07 | $15.34 | $31.06 | 188,800 | — | — |
| 2023-02-06 | $15.23 | $30.84 | 284,600 | — | — |
| 2023-02-03 | $15.15 | $30.67 | 206,900 | — | — |
| 2023-02-02 | $15.09 | $30.55 | 222,300 | — | — |
| 2023-02-01 | $15.11 | $30.59 | 185,200 | — | — |
| 2023-01-31 | $15.05 | $30.47 | 145,500 | — | — |
| 2023-01-30 | $15.01 | $30.39 | 246,800 | — | — |
| 2023-01-27 | $15.06 | $30.49 | 198,400 | — | — |
| 2023-01-26 | $14.94 | $30.25 | 182,800 | — | — |
| 2023-01-25 | $14.93 | $30.23 | 268,700 | — | — |
| 2023-01-24 | $14.83 | $30.03 | 150,700 | — | — |
| 2023-01-23 | $14.78 | $29.93 | 165,800 | — | — |
| 2023-01-20 | $14.64 | $29.64 | 131,000 | — | — |
| 2023-01-19 | $14.52 | $29.40 | 159,700 | — | — |
| 2023-01-18 | $14.72 | $29.80 | 259,000 | — | — |
| 2023-01-17 | $14.81 | $29.99 | 378,400 | — | — |
| 2023-01-13 | $14.98 | $30.33 | 227,400 | — | — |
| 2023-01-12 | $15.04 | $30.45 | 245,500 | — | — |
| 2023-01-11 | $14.93 | $30.23 | 267,700 | — | — |
| 2023-01-10 | $14.74 | $29.84 | 209,100 | — | — |
| 2023-01-09 | $14.69 | $29.74 | 258,400 | — | — |
| 2023-01-06 | $14.52 | $29.40 | 212,600 | — | — |
| 2023-01-05 | $14.49 | $29.34 | 162,800 | — | — |
| 2023-01-04 | $14.64 | $29.64 | 263,500 | — | — |
| 2023-01-03 | $14.57 | $29.50 | 516,800 | — | — |