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
- 2020-09-23 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 | $14.10 | $14.10 | 372,800 | — | — |
| 2023-12-28 | $14.38 | $14.38 | 453,100 | — | — |
| 2023-12-27 | $14.34 | $14.34 | 357,100 | — | — |
| 2023-12-26 | $14.52 | $14.52 | 322,100 | — | — |
| 2023-12-22 | $14.37 | $14.37 | 351,800 | — | — |
| 2023-12-21 | $14.55 | $14.55 | 514,800 | — | — |
| 2023-12-20 | $14.24 | $14.24 | 357,100 | — | — |
| 2023-12-19 | $14.79 | $14.79 | 417,800 | — | — |
| 2023-12-18 | $14.80 | $14.80 | 479,200 | — | — |
| 2023-12-15 | $14.63 | $14.63 | 1,328,400 | — | — |
| 2023-12-14 | $14.80 | $14.80 | 521,200 | — | — |
| 2023-12-13 | $14.34 | $14.34 | 473,500 | — | — |
| 2023-12-12 | $14.11 | $14.11 | 575,600 | — | — |
| 2023-12-11 | $13.95 | $13.95 | 540,900 | — | — |
| 2023-12-08 | $13.73 | $13.73 | 616,600 | — | — |
| 2023-12-07 | $13.28 | $13.28 | 351,700 | — | — |
| 2023-12-06 | $12.85 | $12.85 | 303,400 | — | — |
| 2023-12-05 | $12.91 | $12.91 | 286,900 | — | — |
| 2023-12-04 | $13.08 | $13.08 | 356,200 | — | — |
| 2023-12-01 | $13.10 | $13.10 | 421,200 | — | — |
| 2023-11-30 | $12.91 | $12.91 | 401,000 | — | — |
| 2023-11-29 | $12.62 | $12.62 | 335,800 | — | — |
| 2023-11-28 | $12.52 | $12.52 | 459,300 | — | — |
| 2023-11-27 | $12.70 | $12.70 | 264,600 | — | — |
| 2023-11-24 | $12.74 | $12.74 | 154,200 | — | — |
| 2023-11-22 | $12.56 | $12.56 | 275,300 | — | — |
| 2023-11-21 | $12.51 | $12.51 | 648,600 | — | — |
| 2023-11-20 | $13.13 | $13.13 | 326,400 | — | — |
| 2023-11-17 | $13.07 | $13.07 | 341,100 | — | — |
| 2023-11-16 | $12.97 | $12.97 | 285,800 | — | — |
| 2023-11-15 | $13.13 | $13.13 | 435,800 | — | — |
| 2023-11-14 | $13.12 | $13.12 | 566,600 | — | — |
| 2023-11-13 | $12.22 | $12.22 | 417,200 | — | — |
| 2023-11-10 | $12.29 | $12.29 | 427,700 | — | — |
| 2023-11-09 | $12.12 | $12.12 | 961,400 | — | — |
| 2023-11-08 | $12.10 | $12.10 | 1,333,700 | — | — |
| 2023-11-07 | $12.74 | $12.74 | 564,200 | — | — |
| 2023-11-06 | $12.95 | $12.95 | 512,400 | — | — |
| 2023-11-03 | $13.10 | $13.10 | 522,800 | — | — |
| 2023-11-02 | $12.50 | $12.50 | 857,200 | — | — |
| 2023-11-01 | $12.55 | $12.55 | 523,300 | — | — |
| 2023-10-31 | $12.79 | $12.79 | 390,400 | — | — |
| 2023-10-30 | $12.72 | $12.72 | 258,800 | — | — |
| 2023-10-27 | $12.71 | $12.71 | 294,100 | — | — |
| 2023-10-26 | $12.83 | $12.83 | 268,600 | — | — |
| 2023-10-25 | $13.11 | $13.11 | 320,900 | — | — |
| 2023-10-24 | $13.37 | $13.37 | 795,200 | — | — |
| 2023-10-23 | $12.65 | $12.65 | 321,200 | — | — |
| 2023-10-20 | $12.98 | $12.98 | 361,500 | — | — |
| 2023-10-19 | $13.08 | $13.08 | 273,000 | — | — |
| 2023-10-18 | $13.33 | $13.33 | 320,300 | — | — |
| 2023-10-17 | $13.60 | $13.60 | 384,300 | — | — |
| 2023-10-16 | $13.47 | $13.47 | 370,600 | — | — |
| 2023-10-13 | $13.53 | $13.53 | 362,400 | — | — |
| 2023-10-12 | $13.73 | $13.73 | 374,600 | — | — |
| 2023-10-11 | $13.94 | $13.94 | 286,600 | — | — |
| 2023-10-10 | $13.99 | $13.99 | 451,400 | — | — |
| 2023-10-09 | $14.02 | $14.02 | 342,400 | — | — |
| 2023-10-06 | $14.23 | $14.23 | 251,100 | — | — |
| 2023-10-05 | $14.15 | $14.15 | 310,600 | — | — |
| 2023-10-04 | $14.29 | $14.29 | 255,900 | — | — |
| 2023-10-03 | $14.09 | $14.09 | 262,000 | — | — |
| 2023-10-02 | $14.28 | $14.28 | 348,300 | — | — |
| 2023-09-29 | $14.53 | $14.53 | 321,600 | — | — |
| 2023-09-28 | $14.47 | $14.47 | 275,400 | — | — |
| 2023-09-27 | $14.37 | $14.37 | 225,600 | — | — |
| 2023-09-26 | $14.31 | $14.31 | 298,300 | — | — |
| 2023-09-25 | $14.62 | $14.62 | 250,700 | — | — |
| 2023-09-22 | $14.59 | $14.59 | 195,600 | — | — |
| 2023-09-21 | $14.69 | $14.69 | 281,400 | — | — |
| 2023-09-20 | $14.92 | $14.92 | 311,200 | — | — |
| 2023-09-19 | $14.90 | $14.90 | 317,600 | — | — |
| 2023-09-18 | $14.92 | $14.92 | 260,300 | — | — |
| 2023-09-15 | $15.20 | $15.20 | 733,500 | — | — |
| 2023-09-14 | $15.11 | $15.11 | 271,200 | — | — |
| 2023-09-13 | $15.03 | $15.03 | 291,500 | — | — |
| 2023-09-12 | $15.29 | $15.29 | 172,000 | — | — |
| 2023-09-11 | $15.46 | $15.46 | 310,500 | — | — |
| 2023-09-08 | $15.22 | $15.22 | 197,000 | — | — |
| 2023-09-07 | $15.39 | $15.39 | 276,100 | — | — |
| 2023-09-06 | $15.69 | $15.69 | 249,900 | — | — |
| 2023-09-05 | $15.76 | $15.76 | 527,700 | — | — |
| 2023-09-01 | $15.96 | $15.96 | 320,800 | — | — |
| 2023-08-31 | $15.72 | $15.72 | 518,000 | — | — |
| 2023-08-30 | $15.21 | $15.21 | 376,400 | — | — |
| 2023-08-29 | $15.05 | $15.05 | 375,100 | — | — |
| 2023-08-28 | $14.86 | $14.86 | 238,500 | — | — |
| 2023-08-25 | $14.71 | $14.71 | 251,800 | — | — |
| 2023-08-24 | $14.63 | $14.63 | 303,900 | — | — |
| 2023-08-23 | $14.96 | $14.96 | 259,900 | — | — |
| 2023-08-22 | $14.92 | $14.92 | 244,500 | — | — |
| 2023-08-21 | $15.00 | $15.00 | 265,300 | — | — |
| 2023-08-18 | $15.00 | $15.00 | 367,100 | — | — |
| 2023-08-17 | $14.85 | $14.85 | 361,100 | — | — |
| 2023-08-16 | $15.08 | $15.08 | 404,100 | — | — |
| 2023-08-15 | $15.41 | $15.41 | 376,800 | — | — |
| 2023-08-14 | $15.76 | $15.76 | 420,200 | — | — |
| 2023-08-11 | $16.14 | $16.14 | 323,100 | — | — |
| 2023-08-10 | $16.08 | $16.08 | 372,800 | — | — |
| 2023-08-09 | $16.36 | $16.36 | 413,800 | — | — |
| 2023-08-08 | $16.48 | $16.48 | 542,100 | — | — |
| 2023-08-07 | $16.22 | $16.22 | 736,500 | — | — |
| 2023-08-04 | $16.49 | $16.49 | 1,339,600 | — | — |
| 2023-08-03 | $18.28 | $18.28 | 550,000 | — | — |
| 2023-08-02 | $18.32 | $18.32 | 421,400 | — | — |
| 2023-08-01 | $18.64 | $18.64 | 418,100 | — | — |
| 2023-07-31 | $18.48 | $18.48 | 652,700 | — | — |
| 2023-07-28 | $17.44 | $17.44 | 218,700 | — | — |
| 2023-07-27 | $17.25 | $17.25 | 322,300 | — | — |
| 2023-07-26 | $17.36 | $17.36 | 319,700 | — | — |
| 2023-07-25 | $17.25 | $17.25 | 331,400 | — | — |
| 2023-07-24 | $16.95 | $16.95 | 309,000 | — | — |
| 2023-07-21 | $16.73 | $16.73 | 363,200 | — | — |
| 2023-07-20 | $16.61 | $16.61 | 488,700 | — | — |
| 2023-07-19 | $17.34 | $17.34 | 304,700 | — | — |
| 2023-07-18 | $17.40 | $17.40 | 354,200 | — | — |
| 2023-07-17 | $17.50 | $17.50 | 315,700 | — | — |
| 2023-07-14 | $17.75 | $17.75 | 242,400 | — | — |
| 2023-07-13 | $18.18 | $18.18 | 317,500 | — | — |
| 2023-07-12 | $17.91 | $17.91 | 306,400 | — | — |
| 2023-07-11 | $17.53 | $17.53 | 440,500 | — | — |
| 2023-07-10 | $17.39 | $17.39 | 309,200 | — | — |
| 2023-07-07 | $17.37 | $17.37 | 280,600 | — | — |
| 2023-07-06 | $17.43 | $17.43 | 259,200 | — | — |
| 2023-07-05 | $17.58 | $17.58 | 384,300 | — | — |
| 2023-07-03 | $17.89 | $17.89 | 217,100 | — | — |
| 2023-06-30 | $17.74 | $17.74 | 318,400 | — | — |
| 2023-06-29 | $17.54 | $17.54 | 300,200 | — | — |
| 2023-06-28 | $17.22 | $17.22 | 342,600 | — | — |
| 2023-06-27 | $17.25 | $17.25 | 300,900 | — | — |
| 2023-06-26 | $16.91 | $16.91 | 435,600 | — | — |
| 2023-06-23 | $17.20 | $17.20 | 1,324,700 | — | — |
| 2023-06-22 | $17.18 | $17.18 | 471,900 | — | — |
| 2023-06-21 | $17.26 | $17.26 | 501,100 | — | — |
| 2023-06-20 | $17.68 | $17.68 | 655,900 | — | — |
| 2023-06-16 | $17.74 | $17.74 | 738,500 | — | — |
| 2023-06-15 | $18.53 | $18.53 | 465,100 | — | — |
| 2023-06-14 | $18.58 | $18.58 | 320,100 | — | — |
| 2023-06-13 | $18.64 | $18.64 | 373,700 | — | — |
| 2023-06-12 | $18.73 | $18.73 | 433,200 | — | — |
| 2023-06-09 | $18.75 | $18.75 | 390,700 | — | — |
| 2023-06-08 | $18.55 | $18.55 | 486,900 | — | — |
| 2023-06-07 | $19.23 | $19.23 | 677,300 | — | — |
| 2023-06-06 | $19.68 | $19.68 | 343,300 | — | — |
| 2023-06-05 | $19.51 | $19.51 | 416,800 | — | — |
| 2023-06-02 | $19.88 | $19.88 | 409,500 | — | — |
| 2023-06-01 | $19.68 | $19.68 | 340,000 | — | — |
| 2023-05-31 | $19.72 | $19.72 | 1,285,300 | — | — |
| 2023-05-30 | $19.83 | $19.83 | 557,700 | — | — |
| 2023-05-26 | $19.93 | $19.93 | 502,500 | — | — |
| 2023-05-25 | $19.36 | $19.36 | 408,200 | — | — |
| 2023-05-24 | $19.21 | $19.21 | 439,600 | — | — |
| 2023-05-23 | $19.65 | $19.65 | 528,400 | — | — |
| 2023-05-22 | $19.92 | $19.92 | 639,200 | — | — |
| 2023-05-19 | $19.58 | $19.58 | 608,600 | — | — |
| 2023-05-18 | $19.66 | $19.66 | 1,078,600 | — | — |
| 2023-05-17 | $19.47 | $19.47 | 821,400 | — | — |
| 2023-05-16 | $18.75 | $18.75 | 436,800 | — | — |
| 2023-05-15 | $18.79 | $18.79 | 447,000 | — | — |
| 2023-05-12 | $18.87 | $18.87 | 640,400 | — | — |
| 2023-05-11 | $19.04 | $19.04 | 1,714,900 | — | — |
| 2023-05-10 | $17.50 | $17.50 | 474,400 | — | — |
| 2023-05-09 | $17.56 | $17.56 | 342,800 | — | — |
| 2023-05-08 | $17.76 | $17.76 | 337,200 | — | — |
| 2023-05-05 | $17.84 | $17.84 | 560,100 | — | — |
| 2023-05-04 | $17.23 | $17.23 | 229,300 | — | — |
| 2023-05-03 | $17.23 | $17.23 | 254,800 | — | — |
| 2023-05-02 | $17.27 | $17.27 | 245,600 | — | — |
| 2023-05-01 | $17.47 | $17.47 | 241,900 | — | — |
| 2023-04-28 | $17.42 | $17.42 | 276,000 | — | — |
| 2023-04-27 | $17.36 | $17.36 | 228,000 | — | — |
| 2023-04-26 | $16.90 | $16.90 | 323,100 | — | — |
| 2023-04-25 | $17.12 | $17.12 | 298,100 | — | — |
| 2023-04-24 | $17.69 | $17.69 | 286,900 | — | — |
| 2023-04-21 | $17.61 | $17.61 | 264,500 | — | — |
| 2023-04-20 | $17.59 | $17.59 | 240,600 | — | — |
| 2023-04-19 | $17.51 | $17.51 | 219,200 | — | — |
| 2023-04-18 | $17.73 | $17.73 | 253,000 | — | — |
| 2023-04-17 | $17.72 | $17.72 | 205,400 | — | — |
| 2023-04-14 | $17.60 | $17.60 | 224,800 | — | — |
| 2023-04-13 | $17.77 | $17.77 | 227,700 | — | — |
| 2023-04-12 | $17.59 | $17.59 | 190,400 | — | — |
| 2023-04-11 | $17.84 | $17.84 | 212,100 | — | — |
| 2023-04-10 | $17.78 | $17.78 | 239,500 | — | — |
| 2023-04-06 | $17.67 | $17.67 | 227,800 | — | — |
| 2023-04-05 | $17.45 | $17.45 | 398,500 | — | — |
| 2023-04-04 | $18.23 | $18.23 | 341,500 | — | — |
| 2023-04-03 | $18.41 | $18.41 | 294,100 | — | — |
| 2023-03-31 | $18.35 | $18.35 | 494,900 | — | — |
| 2023-03-30 | $17.85 | $17.85 | 252,300 | — | — |
| 2023-03-29 | $17.57 | $17.57 | 321,300 | — | — |
| 2023-03-28 | $16.97 | $16.97 | 291,700 | — | — |
| 2023-03-27 | $16.80 | $16.80 | 293,400 | — | — |
| 2023-03-24 | $16.92 | $16.92 | 327,300 | — | — |
| 2023-03-23 | $16.92 | $16.92 | 329,400 | — | — |
| 2023-03-22 | $16.79 | $16.79 | 346,300 | — | — |
| 2023-03-21 | $16.83 | $16.83 | 315,500 | — | — |
| 2023-03-20 | $16.53 | $16.53 | 329,100 | — | — |
| 2023-03-17 | $16.38 | $16.38 | 803,800 | — | — |
| 2023-03-16 | $16.56 | $16.56 | 376,000 | — | — |
| 2023-03-15 | $16.21 | $16.21 | 354,500 | — | — |
| 2023-03-14 | $16.14 | $16.14 | 463,000 | — | — |
| 2023-03-13 | $15.96 | $15.96 | 445,600 | — | — |
| 2023-03-10 | $16.32 | $16.32 | 668,400 | — | — |
| 2023-03-09 | $16.44 | $16.44 | 310,600 | — | — |
| 2023-03-08 | $16.87 | $16.87 | 234,200 | — | — |
| 2023-03-07 | $16.65 | $16.65 | 277,800 | — | — |
| 2023-03-06 | $16.94 | $16.94 | 406,400 | — | — |
| 2023-03-03 | $17.44 | $17.44 | 322,600 | — | — |
| 2023-03-02 | $17.39 | $17.39 | 303,200 | — | — |
| 2023-03-01 | $17.36 | $17.36 | 338,900 | — | — |
| 2023-02-28 | $17.50 | $17.50 | 459,700 | — | — |
| 2023-02-27 | $17.27 | $17.27 | 336,800 | — | — |
| 2023-02-24 | $17.19 | $17.19 | 345,800 | — | — |
| 2023-02-23 | $17.60 | $17.60 | 406,600 | — | — |
| 2023-02-22 | $17.38 | $17.38 | 520,800 | — | — |
| 2023-02-21 | $17.35 | $17.35 | 492,800 | — | — |
| 2023-02-17 | $18.25 | $18.25 | 500,900 | — | — |
| 2023-02-16 | $18.23 | $18.23 | 658,200 | — | — |
| 2023-02-15 | $18.61 | $18.61 | 826,500 | — | — |
| 2023-02-14 | $17.95 | $17.95 | 753,200 | — | — |
| 2023-02-13 | $17.71 | $17.71 | 935,100 | — | — |
| 2023-02-10 | $16.91 | $16.91 | 1,707,300 | — | — |
| 2023-02-09 | $15.12 | $15.12 | 805,400 | — | — |
| 2023-02-08 | $15.51 | $15.51 | 333,500 | — | — |
| 2023-02-07 | $15.90 | $15.90 | 475,700 | — | — |
| 2023-02-06 | $15.58 | $15.58 | 562,400 | — | — |
| 2023-02-03 | $16.12 | $16.12 | 668,100 | — | — |
| 2023-02-02 | $16.50 | $16.50 | 925,000 | — | — |
| 2023-02-01 | $16.15 | $16.15 | 492,400 | — | — |
| 2023-01-31 | $15.73 | $15.73 | 366,000 | — | — |
| 2023-01-30 | $15.53 | $15.53 | 239,900 | — | — |
| 2023-01-27 | $15.78 | $15.78 | 375,000 | — | — |
| 2023-01-26 | $15.80 | $15.80 | 377,400 | — | — |
| 2023-01-25 | $15.54 | $15.54 | 397,700 | — | — |
| 2023-01-24 | $15.14 | $15.14 | 289,500 | — | — |
| 2023-01-23 | $15.21 | $15.21 | 642,100 | — | — |
| 2023-01-20 | $14.41 | $14.41 | 433,100 | — | — |
| 2023-01-19 | $14.15 | $14.15 | 363,900 | — | — |
| 2023-01-18 | $14.70 | $14.70 | 297,900 | — | — |
| 2023-01-17 | $14.74 | $14.74 | 293,100 | — | — |
| 2023-01-13 | $14.89 | $14.89 | 316,000 | — | — |
| 2023-01-12 | $14.59 | $14.59 | 715,200 | — | — |
| 2023-01-11 | $15.03 | $15.03 | 432,700 | — | — |
| 2023-01-10 | $14.76 | $14.76 | 320,500 | — | — |
| 2023-01-09 | $14.61 | $14.61 | 249,600 | — | — |
| 2023-01-06 | $14.33 | $14.33 | 349,000 | — | — |
| 2023-01-05 | $13.97 | $13.97 | 268,900 | — | — |
| 2023-01-04 | $14.27 | $14.27 | 413,900 | — | — |
| 2023-01-03 | $13.72 | $13.72 | 405,300 | — | — |