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
- 2019-11-26 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 | $14.45 | $21.01 | 188,200 | — | — |
| 2023-12-28 | $14.53 | $21.13 | 229,000 | — | — |
| 2023-12-27 | $14.82 | $21.34 | 104,200 | — | — |
| 2023-12-26 | $14.93 | $21.50 | 86,100 | — | — |
| 2023-12-22 | $14.75 | $21.25 | 74,300 | — | — |
| 2023-12-21 | $14.70 | $21.18 | 103,100 | — | — |
| 2023-12-20 | $14.84 | $21.38 | 84,900 | — | — |
| 2023-12-19 | $14.87 | $21.42 | 129,700 | — | — |
| 2023-12-18 | $14.68 | $21.15 | 188,100 | — | — |
| 2023-12-15 | $14.78 | $21.28 | 80,600 | — | — |
| 2023-12-14 | $14.74 | $21.23 | 163,400 | — | — |
| 2023-12-13 | $14.52 | $20.92 | 78,300 | — | — |
| 2023-12-12 | $14.41 | $20.76 | 193,000 | — | — |
| 2023-12-11 | $14.41 | $20.76 | 59,600 | — | — |
| 2023-12-08 | $14.53 | $20.73 | 54,100 | — | — |
| 2023-12-07 | $14.54 | $20.74 | 78,700 | — | — |
| 2023-12-06 | $14.32 | $20.43 | 80,900 | — | — |
| 2023-12-05 | $14.33 | $20.44 | 80,900 | — | — |
| 2023-12-04 | $14.46 | $20.63 | 168,100 | — | — |
| 2023-12-01 | $14.63 | $20.87 | 77,300 | — | — |
| 2023-11-30 | $14.58 | $20.80 | 57,900 | — | — |
| 2023-11-29 | $14.46 | $20.63 | 91,700 | — | — |
| 2023-11-28 | $14.62 | $20.86 | 75,900 | — | — |
| 2023-11-27 | $14.60 | $20.83 | 91,700 | — | — |
| 2023-11-24 | $14.57 | $20.79 | 34,900 | — | — |
| 2023-11-22 | $14.55 | $20.76 | 57,400 | — | — |
| 2023-11-21 | $14.50 | $20.69 | 65,100 | — | — |
| 2023-11-20 | $14.55 | $20.76 | 98,700 | — | — |
| 2023-11-17 | $14.39 | $20.53 | 29,500 | — | — |
| 2023-11-16 | $14.32 | $20.43 | 97,700 | — | — |
| 2023-11-15 | $14.29 | $20.39 | 61,500 | — | — |
| 2023-11-14 | $14.55 | $20.76 | 72,800 | — | — |
| 2023-11-13 | $14.31 | $20.41 | 35,000 | — | — |
| 2023-11-10 | $14.37 | $20.30 | 22,200 | — | — |
| 2023-11-09 | $14.04 | $19.83 | 61,600 | — | — |
| 2023-11-08 | $14.07 | $19.88 | 44,100 | — | — |
| 2023-11-07 | $14.39 | $20.33 | 36,700 | — | — |
| 2023-11-06 | $14.15 | $19.99 | 34,700 | — | — |
| 2023-11-03 | $14.38 | $20.31 | 48,000 | — | — |
| 2023-11-02 | $14.09 | $19.91 | 38,600 | — | — |
| 2023-11-01 | $14.00 | $19.78 | 51,300 | — | — |
| 2023-10-31 | $13.73 | $19.40 | 69,900 | — | — |
| 2023-10-30 | $13.70 | $19.35 | 43,000 | — | — |
| 2023-10-27 | $13.44 | $18.99 | 32,700 | — | — |
| 2023-10-26 | $13.53 | $19.11 | 24,900 | — | — |
| 2023-10-25 | $13.50 | $19.07 | 34,700 | — | — |
| 2023-10-24 | $13.86 | $19.58 | 46,600 | — | — |
| 2023-10-23 | $13.71 | $19.37 | 42,400 | — | — |
| 2023-10-20 | $13.83 | $19.54 | 40,500 | — | — |
| 2023-10-19 | $13.93 | $19.68 | 49,500 | — | — |
| 2023-10-18 | $14.02 | $19.81 | 24,200 | — | — |
| 2023-10-17 | $14.10 | $19.92 | 53,400 | — | — |
| 2023-10-16 | $14.17 | $20.02 | 60,500 | — | — |
| 2023-10-13 | $13.93 | $19.68 | 35,100 | — | — |
| 2023-10-12 | $14.16 | $20.00 | 28,100 | — | — |
| 2023-10-11 | $14.55 | $20.36 | 19,600 | — | — |
| 2023-10-10 | $14.56 | $20.37 | 20,500 | — | — |
| 2023-10-09 | $14.54 | $20.34 | 36,400 | — | — |
| 2023-10-06 | $14.42 | $20.18 | 17,700 | — | — |
| 2023-10-05 | $14.46 | $20.23 | 16,500 | — | — |
| 2023-10-04 | $14.25 | $19.94 | 50,400 | — | — |
| 2023-10-03 | $14.25 | $19.94 | 72,700 | — | — |
| 2023-10-02 | $14.62 | $20.46 | 16,900 | — | — |
| 2023-09-29 | $14.79 | $20.69 | 16,500 | — | — |
| 2023-09-28 | $14.56 | $20.37 | 26,300 | — | — |
| 2023-09-27 | $14.65 | $20.49 | 28,800 | — | — |
| 2023-09-26 | $14.58 | $20.40 | 36,500 | — | — |
| 2023-09-25 | $14.68 | $20.54 | 27,800 | — | — |
| 2023-09-22 | $14.82 | $20.74 | 27,800 | — | — |
| 2023-09-21 | $14.71 | $20.58 | 33,400 | — | — |
| 2023-09-20 | $14.87 | $20.81 | 44,900 | — | — |
| 2023-09-19 | $14.88 | $20.82 | 29,400 | — | — |
| 2023-09-18 | $14.91 | $20.86 | 33,800 | — | — |
| 2023-09-15 | $14.75 | $20.64 | 74,900 | — | — |
| 2023-09-14 | $14.84 | $20.76 | 55,000 | — | — |
| 2023-09-13 | $14.91 | $20.86 | 78,500 | — | — |
| 2023-09-12 | $15.18 | $21.24 | 47,300 | — | — |
| 2023-09-11 | $15.23 | $21.31 | 48,700 | — | — |
| 2023-09-08 | $15.37 | $21.31 | 35,900 | — | — |
| 2023-09-07 | $15.34 | $21.27 | 36,400 | — | — |
| 2023-09-06 | $15.29 | $21.20 | 56,100 | — | — |
| 2023-09-05 | $15.14 | $20.99 | 18,100 | — | — |
| 2023-09-01 | $15.30 | $21.21 | 17,400 | — | — |
| 2023-08-31 | $15.27 | $21.17 | 24,400 | — | — |
| 2023-08-30 | $15.30 | $21.21 | 29,300 | — | — |
| 2023-08-29 | $15.32 | $21.24 | 41,400 | — | — |
| 2023-08-28 | $15.30 | $21.21 | 32,800 | — | — |
| 2023-08-25 | $15.32 | $21.24 | 34,600 | — | — |
| 2023-08-24 | $15.26 | $21.16 | 22,100 | — | — |
| 2023-08-23 | $15.43 | $21.39 | 30,700 | — | — |
| 2023-08-22 | $15.31 | $21.23 | 42,800 | — | — |
| 2023-08-21 | $15.37 | $21.31 | 38,200 | — | — |
| 2023-08-18 | $15.36 | $21.29 | 39,700 | — | — |
| 2023-08-17 | $15.37 | $21.31 | 112,300 | — | — |
| 2023-08-16 | $15.43 | $21.39 | 75,300 | — | — |
| 2023-08-15 | $15.47 | $21.45 | 62,000 | — | — |
| 2023-08-14 | $15.40 | $21.35 | 18,900 | — | — |
| 2023-08-11 | $15.32 | $21.24 | 29,200 | — | — |
| 2023-08-10 | $15.25 | $21.14 | 49,200 | — | — |
| 2023-08-09 | $15.38 | $21.13 | 59,000 | — | — |
| 2023-08-08 | $15.40 | $21.16 | 59,300 | — | — |
| 2023-08-07 | $15.40 | $21.16 | 72,400 | — | — |
| 2023-08-04 | $15.33 | $21.06 | 48,000 | — | — |
| 2023-08-03 | $15.27 | $20.98 | 26,500 | — | — |
| 2023-08-02 | $15.41 | $21.17 | 26,200 | — | — |
| 2023-08-01 | $15.60 | $21.43 | 89,300 | — | — |
| 2023-07-31 | $15.74 | $21.62 | 61,500 | — | — |
| 2023-07-28 | $15.71 | $21.58 | 75,700 | — | — |
| 2023-07-27 | $15.50 | $21.29 | 34,000 | — | — |
| 2023-07-26 | $15.57 | $21.38 | 50,100 | — | — |
| 2023-07-25 | $15.70 | $21.57 | 38,800 | — | — |
| 2023-07-24 | $15.89 | $21.82 | 31,700 | — | — |
| 2023-07-21 | $15.77 | $21.66 | 38,500 | — | — |
| 2023-07-20 | $15.70 | $21.57 | 78,300 | — | — |
| 2023-07-19 | $15.80 | $21.71 | 64,400 | — | — |
| 2023-07-18 | $15.68 | $21.54 | 52,500 | — | — |
| 2023-07-17 | $15.51 | $21.31 | 34,100 | — | — |
| 2023-07-14 | $15.41 | $21.17 | 35,300 | — | — |
| 2023-07-13 | $15.73 | $21.61 | 28,300 | — | — |
| 2023-07-12 | $15.77 | $21.47 | 35,700 | — | — |
| 2023-07-11 | $15.62 | $21.27 | 48,300 | — | — |
| 2023-07-10 | $15.48 | $21.08 | 44,100 | — | — |
| 2023-07-07 | $15.49 | $21.09 | 42,200 | — | — |
| 2023-07-06 | $15.41 | $20.98 | 45,700 | — | — |
| 2023-07-05 | $15.52 | $21.13 | 48,700 | — | — |
| 2023-07-03 | $15.72 | $21.40 | 20,900 | — | — |
| 2023-06-30 | $15.47 | $21.06 | 84,900 | — | — |
| 2023-06-29 | $15.35 | $20.90 | 34,500 | — | — |
| 2023-06-28 | $15.33 | $20.87 | 23,400 | — | — |
| 2023-06-27 | $15.22 | $20.72 | 50,200 | — | — |
| 2023-06-26 | $15.19 | $20.68 | 37,300 | — | — |
| 2023-06-23 | $15.18 | $20.67 | 27,900 | — | — |
| 2023-06-22 | $15.30 | $20.83 | 23,700 | — | — |
| 2023-06-21 | $15.24 | $20.75 | 50,500 | — | — |
| 2023-06-20 | $15.38 | $20.94 | 52,800 | — | — |
| 2023-06-16 | $15.49 | $21.09 | 54,700 | — | — |
| 2023-06-15 | $15.50 | $21.10 | 50,200 | — | — |
| 2023-06-14 | $15.30 | $20.83 | 43,300 | — | — |
| 2023-06-13 | $15.30 | $20.83 | 47,600 | — | — |
| 2023-06-12 | $15.20 | $20.70 | 26,400 | — | — |
| 2023-06-09 | $15.24 | $20.75 | 41,100 | — | — |
| 2023-06-08 | $15.30 | $20.64 | 47,600 | — | — |
| 2023-06-07 | $15.31 | $20.65 | 17,200 | — | — |
| 2023-06-06 | $15.18 | $20.48 | 29,900 | — | — |
| 2023-06-05 | $15.08 | $20.34 | 40,800 | — | — |
| 2023-06-02 | $14.91 | $20.12 | 56,600 | — | — |
| 2023-06-01 | $14.69 | $19.82 | 60,600 | — | — |
| 2023-05-31 | $14.77 | $19.93 | 68,900 | — | — |
| 2023-05-30 | $14.77 | $19.93 | 73,800 | — | — |
| 2023-05-26 | $14.82 | $19.99 | 54,100 | — | — |
| 2023-05-25 | $14.78 | $19.94 | 52,000 | — | — |
| 2023-05-24 | $14.71 | $19.85 | 53,000 | — | — |
| 2023-05-23 | $14.97 | $20.20 | 54,500 | — | — |
| 2023-05-22 | $15.01 | $20.25 | 62,800 | — | — |
| 2023-05-19 | $14.98 | $20.21 | 111,400 | — | — |
| 2023-05-18 | $15.05 | $20.30 | 46,600 | — | — |
| 2023-05-17 | $14.84 | $20.02 | 34,900 | — | — |
| 2023-05-16 | $14.85 | $20.03 | 32,300 | — | — |
| 2023-05-15 | $14.85 | $20.03 | 52,700 | — | — |
| 2023-05-12 | $14.83 | $20.01 | 28,400 | — | — |
| 2023-05-11 | $14.92 | $20.12 | 30,800 | — | — |
| 2023-05-10 | $15.07 | $20.14 | 23,600 | — | — |
| 2023-05-09 | $15.23 | $20.36 | 34,100 | — | — |
| 2023-05-08 | $15.22 | $20.34 | 43,100 | — | — |
| 2023-05-05 | $15.09 | $20.17 | 44,100 | — | — |
| 2023-05-04 | $14.87 | $19.87 | 69,100 | — | — |
| 2023-05-03 | $15.29 | $20.44 | 24,800 | — | — |
| 2023-05-02 | $15.14 | $20.24 | 34,500 | — | — |
| 2023-05-01 | $15.31 | $20.46 | 25,800 | — | — |
| 2023-04-28 | $15.28 | $20.42 | 40,000 | — | — |
| 2023-04-27 | $15.26 | $20.40 | 27,700 | — | — |
| 2023-04-26 | $15.11 | $20.20 | 74,300 | — | — |
| 2023-04-25 | $15.38 | $20.56 | 46,300 | — | — |
| 2023-04-24 | $15.58 | $20.82 | 24,700 | — | — |
| 2023-04-21 | $15.47 | $20.68 | 16,000 | — | — |
| 2023-04-20 | $15.45 | $20.65 | 49,800 | — | — |
| 2023-04-19 | $15.50 | $20.72 | 33,900 | — | — |
| 2023-04-18 | $15.41 | $20.60 | 35,700 | — | — |
| 2023-04-17 | $15.36 | $20.53 | 29,200 | — | — |
| 2023-04-14 | $15.29 | $20.44 | 41,100 | — | — |
| 2023-04-13 | $15.64 | $20.90 | 10,400 | — | — |
| 2023-04-12 | $15.63 | $20.70 | 18,500 | — | — |
| 2023-04-11 | $15.69 | $20.78 | 20,400 | — | — |
| 2023-04-10 | $15.57 | $20.62 | 22,700 | — | — |
| 2023-04-06 | $15.58 | $20.64 | 18,900 | — | — |
| 2023-04-05 | $15.48 | $20.50 | 30,000 | — | — |
| 2023-04-04 | $15.40 | $20.40 | 19,000 | — | — |
| 2023-04-03 | $15.27 | $20.23 | 41,000 | — | — |
| 2023-03-31 | $15.45 | $20.47 | 25,500 | — | — |
| 2023-03-30 | $15.17 | $20.09 | 22,000 | — | — |
| 2023-03-29 | $15.22 | $20.16 | 30,800 | — | — |
| 2023-03-28 | $15.04 | $19.92 | 23,400 | — | — |
| 2023-03-27 | $15.05 | $19.94 | 31,400 | — | — |
| 2023-03-24 | $14.95 | $19.80 | 25,900 | — | — |
| 2023-03-23 | $14.90 | $19.74 | 39,900 | — | — |
| 2023-03-22 | $14.94 | $19.79 | 49,900 | — | — |
| 2023-03-21 | $14.91 | $19.75 | 70,300 | — | — |
| 2023-03-20 | $14.94 | $19.79 | 70,700 | — | — |
| 2023-03-17 | $14.78 | $19.58 | 64,000 | — | — |
| 2023-03-16 | $15.02 | $19.90 | 57,900 | — | — |
| 2023-03-15 | $14.83 | $19.64 | 60,100 | — | — |
| 2023-03-14 | $15.26 | $20.21 | 53,900 | — | — |
| 2023-03-13 | $15.33 | $20.31 | 76,800 | — | — |
| 2023-03-10 | $15.86 | $20.82 | 51,400 | — | — |
| 2023-03-09 | $16.01 | $21.02 | 42,900 | — | — |
| 2023-03-08 | $16.29 | $21.39 | 26,900 | — | — |
| 2023-03-07 | $16.29 | $21.39 | 25,600 | — | — |
| 2023-03-06 | $16.34 | $21.45 | 44,700 | — | — |
| 2023-03-03 | $16.42 | $21.56 | 49,400 | — | — |
| 2023-03-02 | $16.25 | $21.33 | 38,000 | — | — |
| 2023-03-01 | $16.32 | $21.43 | 38,600 | — | — |
| 2023-02-28 | $16.33 | $21.44 | 37,400 | — | — |
| 2023-02-27 | $16.23 | $21.31 | 33,200 | — | — |
| 2023-02-24 | $16.17 | $21.23 | 28,700 | — | — |
| 2023-02-23 | $16.18 | $21.24 | 25,100 | — | — |
| 2023-02-22 | $16.19 | $21.26 | 32,200 | — | — |
| 2023-02-21 | $16.14 | $21.19 | 94,900 | — | — |
| 2023-02-17 | $16.67 | $21.89 | 39,600 | — | — |
| 2023-02-16 | $16.76 | $22.00 | 30,000 | — | — |
| 2023-02-15 | $16.87 | $22.15 | 44,200 | — | — |
| 2023-02-14 | $16.58 | $21.77 | 58,100 | — | — |
| 2023-02-13 | $16.68 | $21.90 | 64,500 | — | — |
| 2023-02-10 | $16.68 | $21.90 | 27,700 | — | — |
| 2023-02-09 | $16.73 | $21.78 | 40,700 | — | — |
| 2023-02-08 | $16.91 | $22.02 | 29,200 | — | — |
| 2023-02-07 | $16.88 | $21.98 | 49,000 | — | — |
| 2023-02-06 | $16.68 | $21.72 | 88,100 | — | — |
| 2023-02-03 | $17.10 | $22.26 | 39,700 | — | — |
| 2023-02-02 | $17.09 | $22.25 | 51,400 | — | — |
| 2023-02-01 | $16.94 | $22.05 | 65,400 | — | — |
| 2023-01-31 | $16.86 | $21.95 | 85,300 | — | — |
| 2023-01-30 | $16.62 | $21.64 | 63,400 | — | — |
| 2023-01-27 | $16.61 | $21.62 | 68,800 | — | — |
| 2023-01-26 | $16.66 | $21.69 | 47,600 | — | — |
| 2023-01-25 | $16.65 | $21.68 | 57,500 | — | — |
| 2023-01-24 | $16.57 | $21.57 | 53,300 | — | — |
| 2023-01-23 | $16.43 | $21.39 | 54,000 | — | — |
| 2023-01-20 | $16.23 | $21.13 | 39,900 | — | — |
| 2023-01-19 | $16.05 | $20.90 | 33,500 | — | — |
| 2023-01-18 | $16.18 | $21.07 | 48,400 | — | — |
| 2023-01-17 | $16.24 | $21.14 | 92,700 | — | — |
| 2023-01-13 | $16.32 | $21.25 | 106,100 | — | — |
| 2023-01-12 | $16.10 | $20.96 | 41,600 | — | — |
| 2023-01-11 | $16.02 | $20.86 | 40,900 | — | — |
| 2023-01-10 | $15.80 | $20.56 | 35,600 | — | — |
| 2023-01-09 | $15.64 | $20.36 | 31,200 | — | — |
| 2023-01-06 | $15.50 | $20.18 | 53,600 | — | — |
| 2023-01-05 | $15.48 | $20.15 | 25,600 | — | — |
| 2023-01-04 | $15.46 | $20.13 | 39,500 | — | — |
| 2023-01-03 | $15.30 | $19.91 | 51,900 | — | — |