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
- 2021-03-08 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 | $15.66 | $16.95 | 105,900 | — | — |
| 2023-12-28 | $15.87 | $17.18 | 355,000 | — | — |
| 2023-12-27 | $16.24 | $17.58 | 813,000 | — | — |
| 2023-12-26 | $16.06 | $17.39 | 593,700 | — | — |
| 2023-12-22 | $15.82 | $17.13 | 327,200 | — | — |
| 2023-12-21 | $15.57 | $16.86 | 556,200 | — | — |
| 2023-12-20 | $15.17 | $16.42 | 456,000 | — | — |
| 2023-12-19 | $15.38 | $16.65 | 172,500 | — | — |
| 2023-12-18 | $15.21 | $16.47 | 152,500 | — | — |
| 2023-12-15 | $14.97 | $16.21 | 312,100 | — | — |
| 2023-12-14 | $15.10 | $16.35 | 444,700 | — | — |
| 2023-12-13 | $14.66 | $15.87 | 382,800 | — | — |
| 2023-12-12 | $13.79 | $14.93 | 121,600 | — | — |
| 2023-12-11 | $13.99 | $15.15 | 233,100 | — | — |
| 2023-12-08 | $14.26 | $15.44 | 322,200 | — | — |
| 2023-12-07 | $13.73 | $14.86 | 205,100 | — | — |
| 2023-12-06 | $13.87 | $15.02 | 321,500 | — | — |
| 2023-12-05 | $13.83 | $14.97 | 600,800 | — | — |
| 2023-12-04 | $14.32 | $15.50 | 274,300 | — | — |
| 2023-12-01 | $14.59 | $15.80 | 172,100 | — | — |
| 2023-11-30 | $14.54 | $15.74 | 323,400 | — | — |
| 2023-11-29 | $14.27 | $15.45 | 224,100 | — | — |
| 2023-11-28 | $14.55 | $15.75 | 150,500 | — | — |
| 2023-11-27 | $14.36 | $15.55 | 283,200 | — | — |
| 2023-11-24 | $14.79 | $16.01 | 66,900 | — | — |
| 2023-11-22 | $14.73 | $15.95 | 266,600 | — | — |
| 2023-11-21 | $14.65 | $15.86 | 161,300 | — | — |
| 2023-11-20 | $15.10 | $16.35 | 260,800 | — | — |
| 2023-11-17 | $14.62 | $15.83 | 165,900 | — | — |
| 2023-11-16 | $14.94 | $16.17 | 454,300 | — | — |
| 2023-11-15 | $14.78 | $16.00 | 146,700 | — | — |
| 2023-11-14 | $14.72 | $15.94 | 450,100 | — | — |
| 2023-11-13 | $14.59 | $15.80 | 369,900 | — | — |
| 2023-11-10 | $14.55 | $15.75 | 281,300 | — | — |
| 2023-11-09 | $14.10 | $15.27 | 229,100 | — | — |
| 2023-11-08 | $14.31 | $15.49 | 265,000 | — | — |
| 2023-11-07 | $14.60 | $15.81 | 339,900 | — | — |
| 2023-11-06 | $14.20 | $15.37 | 235,500 | — | — |
| 2023-11-03 | $14.02 | $15.18 | 548,100 | — | — |
| 2023-11-02 | $13.73 | $14.86 | 233,100 | — | — |
| 2023-11-01 | $13.33 | $14.43 | 456,600 | — | — |
| 2023-10-31 | $12.52 | $13.55 | 206,100 | — | — |
| 2023-10-30 | $12.48 | $13.51 | 227,300 | — | — |
| 2023-10-27 | $12.79 | $13.85 | 237,100 | — | — |
| 2023-10-26 | $13.06 | $14.14 | 312,100 | — | — |
| 2023-10-25 | $12.72 | $13.77 | 228,800 | — | — |
| 2023-10-24 | $12.97 | $14.04 | 329,400 | — | — |
| 2023-10-23 | $12.46 | $13.49 | 150,800 | — | — |
| 2023-10-20 | $12.33 | $13.35 | 269,700 | — | — |
| 2023-10-19 | $12.42 | $13.45 | 227,000 | — | — |
| 2023-10-18 | $12.27 | $13.28 | 256,000 | — | — |
| 2023-10-17 | $12.54 | $13.58 | 233,500 | — | — |
| 2023-10-16 | $12.65 | $13.70 | 193,600 | — | — |
| 2023-10-13 | $12.72 | $13.77 | 301,400 | — | — |
| 2023-10-12 | $12.66 | $13.71 | 95,700 | — | — |
| 2023-10-11 | $13.13 | $14.21 | 243,600 | — | — |
| 2023-10-10 | $13.12 | $14.20 | 316,500 | — | — |
| 2023-10-09 | $12.59 | $13.63 | 437,300 | — | — |
| 2023-10-06 | $12.30 | $13.32 | 588,400 | — | — |
| 2023-10-05 | $12.36 | $13.38 | 426,900 | — | — |
| 2023-10-04 | $12.67 | $13.72 | 211,600 | — | — |
| 2023-10-03 | $12.61 | $13.65 | 340,800 | — | — |
| 2023-10-02 | $13.00 | $14.07 | 175,200 | — | — |
| 2023-09-29 | $13.59 | $14.71 | 234,500 | — | — |
| 2023-09-28 | $13.39 | $14.50 | 356,300 | — | — |
| 2023-09-27 | $13.29 | $14.39 | 310,100 | — | — |
| 2023-09-26 | $13.83 | $14.97 | 148,600 | — | — |
| 2023-09-25 | $14.28 | $15.46 | 145,500 | — | — |
| 2023-09-22 | $14.54 | $15.74 | 173,100 | — | — |
| 2023-09-21 | $14.55 | $15.75 | 146,400 | — | — |
| 2023-09-20 | $15.19 | $16.45 | 141,100 | — | — |
| 2023-09-19 | $15.10 | $16.35 | 187,700 | — | — |
| 2023-09-18 | $15.30 | $16.56 | 152,200 | — | — |
| 2023-09-15 | $15.29 | $16.55 | 591,500 | — | — |
| 2023-09-14 | $15.13 | $16.38 | 206,300 | — | — |
| 2023-09-13 | $14.58 | $15.78 | 147,800 | — | — |
| 2023-09-12 | $14.40 | $15.59 | 132,800 | — | — |
| 2023-09-11 | $14.35 | $15.54 | 144,800 | — | — |
| 2023-09-08 | $13.92 | $15.07 | 266,600 | — | — |
| 2023-09-07 | $13.93 | $15.08 | 124,700 | — | — |
| 2023-09-06 | $14.10 | $15.27 | 348,900 | — | — |
| 2023-09-05 | $14.25 | $15.43 | 357,900 | — | — |
| 2023-09-01 | $14.49 | $15.69 | 226,700 | — | — |
| 2023-08-31 | $14.21 | $15.38 | 324,900 | — | — |
| 2023-08-30 | $14.94 | $16.17 | 242,800 | — | — |
| 2023-08-29 | $14.95 | $16.19 | 296,100 | — | — |
| 2023-08-28 | $14.76 | $15.98 | 249,400 | — | — |
| 2023-08-25 | $14.73 | $15.95 | 196,200 | — | — |
| 2023-08-24 | $14.74 | $15.96 | 227,900 | — | — |
| 2023-08-23 | $15.05 | $16.29 | 318,100 | — | — |
| 2023-08-22 | $14.77 | $15.99 | 252,500 | — | — |
| 2023-08-21 | $14.45 | $15.64 | 366,700 | — | — |
| 2023-08-18 | $14.55 | $15.75 | 271,900 | — | — |
| 2023-08-17 | $14.42 | $15.61 | 320,900 | — | — |
| 2023-08-16 | $14.66 | $15.87 | 415,200 | — | — |
| 2023-08-15 | $14.75 | $15.97 | 430,100 | — | — |
| 2023-08-14 | $15.27 | $16.53 | 625,900 | — | — |
| 2023-08-11 | $15.61 | $16.90 | 234,700 | — | — |
| 2023-08-10 | $15.81 | $17.12 | 204,700 | — | — |
| 2023-08-09 | $15.75 | $17.05 | 198,700 | — | — |
| 2023-08-08 | $16.00 | $17.32 | 583,700 | — | — |
| 2023-08-07 | $15.99 | $17.31 | 246,100 | — | — |
| 2023-08-04 | $16.19 | $17.53 | 349,700 | — | — |
| 2023-08-03 | $16.33 | $17.68 | 459,300 | — | — |
| 2023-08-02 | $16.51 | $17.87 | 228,900 | — | — |
| 2023-08-01 | $16.57 | $17.94 | 338,200 | — | — |
| 2023-07-31 | $16.78 | $18.17 | 242,300 | — | — |
| 2023-07-28 | $16.71 | $18.09 | 304,300 | — | — |
| 2023-07-27 | $16.55 | $17.92 | 602,100 | — | — |
| 2023-07-26 | $17.15 | $18.57 | 409,000 | — | — |
| 2023-07-25 | $17.19 | $18.61 | 516,200 | — | — |
| 2023-07-24 | $16.85 | $18.24 | 501,700 | — | — |
| 2023-07-21 | $16.46 | $17.82 | 449,800 | — | — |
| 2023-07-20 | $16.13 | $17.46 | 226,900 | — | — |
| 2023-07-19 | $16.09 | $17.42 | 197,200 | — | — |
| 2023-07-18 | $16.18 | $17.52 | 190,700 | — | — |
| 2023-07-17 | $16.24 | $17.58 | 225,800 | — | — |
| 2023-07-14 | $16.10 | $17.43 | 423,300 | — | — |
| 2023-07-13 | $16.47 | $17.83 | 523,900 | — | — |
| 2023-07-12 | $15.88 | $17.19 | 482,200 | — | — |
| 2023-07-11 | $15.64 | $16.93 | 562,700 | — | — |
| 2023-07-10 | $15.43 | $16.70 | 361,300 | — | — |
| 2023-07-07 | $15.56 | $16.85 | 658,700 | — | — |
| 2023-07-06 | $14.76 | $15.98 | 360,100 | — | — |
| 2023-07-05 | $15.29 | $16.55 | 1,071,300 | — | — |
| 2023-07-03 | $15.29 | $16.55 | 157,700 | — | — |
| 2023-06-30 | $14.92 | $16.15 | 359,100 | — | — |
| 2023-06-29 | $14.70 | $15.91 | 230,500 | — | — |
| 2023-06-28 | $14.51 | $15.71 | 281,200 | — | — |
| 2023-06-27 | $14.70 | $15.91 | 371,400 | — | — |
| 2023-06-26 | $15.06 | $16.30 | 379,600 | — | — |
| 2023-06-23 | $15.05 | $16.29 | 553,800 | — | — |
| 2023-06-22 | $14.87 | $16.10 | 524,900 | — | — |
| 2023-06-21 | $15.05 | $16.29 | 1,053,800 | — | — |
| 2023-06-20 | $14.64 | $15.85 | 952,400 | — | — |
| 2023-06-16 | $14.58 | $15.78 | 657,500 | — | — |
| 2023-06-15 | $14.75 | $15.97 | 653,800 | — | — |
| 2023-06-14 | $14.80 | $16.02 | 719,100 | — | — |
| 2023-06-13 | $14.31 | $15.49 | 306,200 | — | — |
| 2023-06-12 | $14.43 | $15.62 | 438,400 | — | — |
| 2023-06-09 | $14.47 | $15.67 | 507,900 | — | — |
| 2023-06-08 | $14.06 | $15.22 | 148,800 | — | — |
| 2023-06-07 | $14.06 | $15.22 | 343,000 | — | — |
| 2023-06-06 | $13.94 | $15.09 | 438,000 | — | — |
| 2023-06-05 | $13.52 | $14.64 | 341,700 | — | — |
| 2023-06-02 | $13.31 | $14.41 | 448,700 | — | — |
| 2023-06-01 | $12.24 | $13.25 | 382,600 | — | — |
| 2023-05-31 | $11.85 | $12.83 | 832,800 | — | — |
| 2023-05-30 | $11.99 | $12.98 | 682,500 | — | — |
| 2023-05-26 | $12.43 | $13.46 | 283,900 | — | — |
| 2023-05-25 | $12.37 | $13.39 | 267,400 | — | — |
| 2023-05-24 | $12.61 | $13.65 | 768,400 | — | — |
| 2023-05-23 | $12.71 | $13.76 | 353,600 | — | — |
| 2023-05-22 | $12.82 | $13.88 | 227,400 | — | — |
| 2023-05-19 | $12.65 | $13.70 | 441,600 | — | — |
| 2023-05-18 | $13.02 | $13.72 | 238,500 | — | — |
| 2023-05-17 | $13.16 | $13.87 | 338,800 | — | — |
| 2023-05-16 | $12.77 | $13.46 | 239,300 | — | — |
| 2023-05-15 | $13.17 | $13.88 | 212,800 | — | — |
| 2023-05-12 | $13.20 | $13.91 | 389,400 | — | — |
| 2023-05-11 | $13.12 | $13.83 | 396,800 | — | — |
| 2023-05-10 | $12.74 | $13.43 | 180,700 | — | — |
| 2023-05-09 | $12.49 | $13.16 | 223,400 | — | — |
| 2023-05-08 | $12.11 | $12.76 | 478,800 | — | — |
| 2023-05-05 | $11.91 | $12.55 | 456,800 | — | — |
| 2023-05-04 | $11.32 | $11.93 | 332,200 | — | — |
| 2023-05-03 | $11.46 | $12.08 | 330,800 | — | — |
| 2023-05-02 | $11.44 | $12.06 | 377,400 | — | — |
| 2023-05-01 | $11.79 | $12.43 | 126,700 | — | — |
| 2023-04-28 | $11.88 | $12.52 | 310,000 | — | — |
| 2023-04-27 | $11.72 | $12.35 | 280,600 | — | — |
| 2023-04-26 | $11.54 | $12.16 | 331,200 | — | — |
| 2023-04-25 | $11.91 | $12.55 | 380,900 | — | — |
| 2023-04-24 | $12.23 | $12.89 | 258,600 | — | — |
| 2023-04-21 | $11.85 | $12.49 | 185,700 | — | — |
| 2023-04-20 | $12.15 | $12.81 | 220,200 | — | — |
| 2023-04-19 | $12.03 | $12.68 | 335,900 | — | — |
| 2023-04-18 | $12.52 | $13.20 | 920,400 | — | — |
| 2023-04-17 | $12.70 | $13.39 | 415,200 | — | — |
| 2023-04-14 | $12.77 | $13.46 | 323,100 | — | — |
| 2023-04-13 | $12.73 | $13.42 | 365,600 | — | — |
| 2023-04-12 | $12.89 | $13.59 | 710,900 | — | — |
| 2023-04-11 | $12.44 | $13.11 | 753,100 | — | — |
| 2023-04-10 | $11.65 | $12.28 | 242,100 | — | — |
| 2023-04-06 | $11.61 | $12.24 | 195,300 | — | — |
| 2023-04-05 | $11.55 | $12.17 | 1,037,000 | — | — |
| 2023-04-04 | $11.73 | $12.36 | 1,089,100 | — | — |
| 2023-04-03 | $11.89 | $12.53 | 243,300 | — | — |
| 2023-03-31 | $11.82 | $12.46 | 562,200 | — | — |
| 2023-03-30 | $12.17 | $12.83 | 602,500 | — | — |
| 2023-03-29 | $11.75 | $12.38 | 805,400 | — | — |
| 2023-03-28 | $11.29 | $11.90 | 336,000 | — | — |
| 2023-03-27 | $10.84 | $11.42 | 302,700 | — | — |
| 2023-03-24 | $10.56 | $11.13 | 365,100 | — | — |
| 2023-03-23 | $10.28 | $10.83 | 380,200 | — | — |
| 2023-03-22 | $10.47 | $11.03 | 232,100 | — | — |
| 2023-03-21 | $10.49 | $11.06 | 242,700 | — | — |
| 2023-03-20 | $10.75 | $11.33 | 230,700 | — | — |
| 2023-03-17 | $10.70 | $11.28 | 372,400 | — | — |
| 2023-03-16 | $10.85 | $11.44 | 1,094,600 | — | — |
| 2023-03-15 | $10.76 | $11.34 | 559,500 | — | — |
| 2023-03-14 | $11.07 | $11.67 | 261,500 | — | — |
| 2023-03-13 | $10.87 | $11.46 | 606,200 | — | — |
| 2023-03-10 | $11.47 | $12.09 | 335,800 | — | — |
| 2023-03-09 | $11.94 | $12.58 | 208,500 | — | — |
| 2023-03-08 | $12.02 | $12.67 | 464,000 | — | — |
| 2023-03-07 | $11.70 | $12.33 | 355,100 | — | — |
| 2023-03-06 | $11.75 | $12.38 | 423,500 | — | — |
| 2023-03-03 | $11.35 | $11.96 | 324,200 | — | — |
| 2023-03-02 | $11.27 | $11.88 | 308,500 | — | — |
| 2023-03-01 | $11.35 | $11.96 | 389,000 | — | — |
| 2023-02-28 | $11.45 | $12.07 | 1,112,800 | — | — |
| 2023-02-27 | $11.51 | $12.13 | 375,400 | — | — |
| 2023-02-24 | $11.34 | $11.95 | 595,900 | — | — |
| 2023-02-23 | $11.88 | $12.52 | 378,000 | — | — |
| 2023-02-22 | $11.83 | $12.47 | 791,800 | — | — |
| 2023-02-21 | $11.58 | $12.20 | 114,700 | — | — |
| 2023-02-17 | $12.06 | $12.71 | 271,900 | — | — |
| 2023-02-16 | $12.15 | $12.81 | 169,100 | — | — |
| 2023-02-15 | $12.07 | $12.72 | 391,400 | — | — |
| 2023-02-14 | $11.92 | $12.56 | 235,500 | — | — |
| 2023-02-13 | $12.16 | $12.82 | 187,300 | — | — |
| 2023-02-10 | $12.01 | $12.66 | 155,200 | — | — |
| 2023-02-09 | $11.80 | $12.44 | 276,200 | — | — |
| 2023-02-08 | $12.40 | $13.07 | 164,900 | — | — |
| 2023-02-07 | $12.33 | $13.00 | 221,300 | — | — |
| 2023-02-06 | $12.34 | $13.01 | 189,300 | — | — |
| 2023-02-03 | $12.44 | $13.11 | 247,900 | — | — |
| 2023-02-02 | $12.81 | $13.50 | 321,000 | — | — |
| 2023-02-01 | $13.01 | $13.71 | 272,800 | — | — |
| 2023-01-31 | $13.17 | $13.88 | 251,900 | — | — |
| 2023-01-30 | $12.90 | $13.60 | 884,200 | — | — |
| 2023-01-27 | $13.15 | $13.86 | 289,300 | — | — |
| 2023-01-26 | $13.36 | $14.08 | 291,600 | — | — |
| 2023-01-25 | $13.30 | $14.02 | 405,300 | — | — |
| 2023-01-24 | $12.88 | $13.57 | 288,200 | — | — |
| 2023-01-23 | $12.35 | $13.02 | 1,068,100 | — | — |
| 2023-01-20 | $12.83 | $13.52 | 880,400 | — | — |
| 2023-01-19 | $13.38 | $14.10 | 812,800 | — | — |
| 2023-01-18 | $13.42 | $14.14 | 551,100 | — | — |
| 2023-01-17 | $13.46 | $14.19 | 327,400 | — | — |
| 2023-01-13 | $13.48 | $14.21 | 347,500 | — | — |
| 2023-01-12 | $13.93 | $14.68 | 434,900 | — | — |
| 2023-01-11 | $13.38 | $14.10 | 227,500 | — | — |
| 2023-01-10 | $13.14 | $13.85 | 205,100 | — | — |
| 2023-01-09 | $12.54 | $13.22 | 329,000 | — | — |
| 2023-01-06 | $12.69 | $13.37 | 236,500 | — | — |
| 2023-01-05 | $11.95 | $12.59 | 313,200 | — | — |
| 2023-01-04 | $11.60 | $12.23 | 340,300 | — | — |
| 2023-01-03 | $11.47 | $12.09 | 541,800 | — | — |