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
- 2003-07-03 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 | $13.99 | $27.76 | 44,800 | — | — |
| 2023-12-28 | $14.02 | $27.82 | 37,400 | — | — |
| 2023-12-27 | $14.06 | $27.90 | 42,400 | — | — |
| 2023-12-26 | $14.12 | $28.02 | 29,300 | — | — |
| 2023-12-22 | $14.13 | $28.04 | 47,100 | — | — |
| 2023-12-21 | $13.90 | $27.58 | 50,100 | — | — |
| 2023-12-20 | $13.87 | $27.52 | 65,200 | — | — |
| 2023-12-19 | $14.11 | $28.00 | 50,200 | — | — |
| 2023-12-18 | $14.11 | $28.00 | 62,800 | — | — |
| 2023-12-15 | $14.02 | $27.82 | 259,100 | — | — |
| 2023-12-14 | $14.41 | $28.59 | 74,900 | — | — |
| 2023-12-13 | $14.76 | $29.29 | 106,100 | — | — |
| 2023-12-12 | $14.53 | $28.83 | 23,500 | — | — |
| 2023-12-11 | $14.48 | $28.73 | 33,500 | — | — |
| 2023-12-08 | $14.46 | $28.69 | 30,600 | — | — |
| 2023-12-07 | $14.43 | $28.63 | 29,800 | — | — |
| 2023-12-06 | $14.29 | $28.35 | 32,400 | — | — |
| 2023-12-05 | $14.29 | $28.35 | 41,300 | — | — |
| 2023-12-04 | $14.46 | $28.69 | 38,600 | — | — |
| 2023-12-01 | $14.24 | $28.25 | 61,800 | — | — |
| 2023-11-30 | $14.23 | $28.23 | 41,000 | — | — |
| 2023-11-29 | $14.18 | $28.13 | 21,700 | — | — |
| 2023-11-28 | $14.20 | $28.17 | 29,200 | — | — |
| 2023-11-27 | $14.41 | $28.59 | 28,200 | — | — |
| 2023-11-24 | $14.41 | $28.59 | 17,600 | — | — |
| 2023-11-22 | $14.21 | $28.19 | 25,600 | — | — |
| 2023-11-21 | $14.10 | $27.98 | 22,800 | — | — |
| 2023-11-20 | $14.17 | $28.12 | 21,800 | — | — |
| 2023-11-17 | $14.14 | $28.06 | 39,800 | — | — |
| 2023-11-16 | $14.28 | $28.33 | 18,500 | — | — |
| 2023-11-15 | $14.31 | $28.39 | 86,600 | — | — |
| 2023-11-14 | $14.68 | $29.13 | 42,200 | — | — |
| 2023-11-13 | $14.38 | $28.53 | 17,100 | — | — |
| 2023-11-10 | $14.42 | $28.61 | 19,500 | — | — |
| 2023-11-09 | $14.32 | $28.41 | 21,100 | — | — |
| 2023-11-08 | $14.46 | $28.69 | 20,700 | — | — |
| 2023-11-07 | $14.37 | $28.51 | 20,000 | — | — |
| 2023-11-06 | $14.50 | $28.77 | 14,800 | — | — |
| 2023-11-03 | $14.57 | $28.91 | 29,200 | — | — |
| 2023-11-02 | $14.43 | $28.63 | 20,400 | — | — |
| 2023-11-01 | $14.16 | $28.10 | 16,200 | — | — |
| 2023-10-31 | $14.12 | $28.02 | 18,700 | — | — |
| 2023-10-30 | $14.28 | $28.00 | 22,000 | — | — |
| 2023-10-27 | $14.12 | $27.68 | 17,200 | — | — |
| 2023-10-26 | $14.47 | $28.37 | 22,000 | — | — |
| 2023-10-25 | $14.23 | $27.90 | 18,400 | — | — |
| 2023-10-24 | $14.12 | $27.68 | 26,200 | — | — |
| 2023-10-23 | $14.03 | $27.51 | 22,400 | — | — |
| 2023-10-20 | $14.14 | $27.72 | 35,200 | — | — |
| 2023-10-19 | $14.21 | $27.86 | 15,400 | — | — |
| 2023-10-18 | $14.35 | $28.13 | 23,600 | — | — |
| 2023-10-17 | $14.80 | $29.02 | 37,300 | — | — |
| 2023-10-16 | $14.34 | $28.11 | 58,600 | — | — |
| 2023-10-13 | $14.12 | $27.68 | 21,100 | — | — |
| 2023-10-12 | $14.14 | $27.72 | 26,600 | — | — |
| 2023-10-11 | $14.15 | $27.74 | 20,000 | — | — |
| 2023-10-10 | $14.34 | $28.11 | 20,700 | — | — |
| 2023-10-09 | $14.46 | $28.35 | 31,400 | — | — |
| 2023-10-06 | $14.40 | $28.23 | 13,900 | — | — |
| 2023-10-05 | $14.35 | $28.13 | 42,600 | — | — |
| 2023-10-04 | $14.17 | $27.78 | 32,000 | — | — |
| 2023-10-03 | $13.93 | $27.31 | 26,400 | — | — |
| 2023-10-02 | $14.07 | $27.58 | 28,400 | — | — |
| 2023-09-29 | $14.26 | $27.96 | 33,100 | — | — |
| 2023-09-28 | $14.37 | $28.17 | 17,300 | — | — |
| 2023-09-27 | $14.44 | $28.31 | 23,200 | — | — |
| 2023-09-26 | $14.59 | $28.60 | 17,900 | — | — |
| 2023-09-25 | $14.90 | $29.21 | 26,800 | — | — |
| 2023-09-22 | $14.96 | $29.33 | 15,700 | — | — |
| 2023-09-21 | $15.06 | $29.53 | 23,300 | — | — |
| 2023-09-20 | $15.00 | $29.41 | 21,200 | — | — |
| 2023-09-19 | $15.06 | $29.53 | 28,600 | — | — |
| 2023-09-18 | $15.09 | $29.58 | 41,200 | — | — |
| 2023-09-15 | $14.86 | $29.13 | 188,100 | — | — |
| 2023-09-14 | $14.60 | $28.62 | 20,100 | — | — |
| 2023-09-13 | $14.48 | $28.39 | 15,800 | — | — |
| 2023-09-12 | $14.44 | $28.31 | 28,100 | — | — |
| 2023-09-11 | $14.28 | $28.00 | 23,900 | — | — |
| 2023-09-08 | $14.43 | $28.29 | 14,500 | — | — |
| 2023-09-07 | $14.51 | $28.45 | 62,000 | — | — |
| 2023-09-06 | $14.58 | $28.58 | 23,000 | — | — |
| 2023-09-05 | $14.54 | $28.51 | 23,700 | — | — |
| 2023-09-01 | $14.75 | $28.92 | 34,200 | — | — |
| 2023-08-31 | $14.61 | $28.64 | 29,700 | — | — |
| 2023-08-30 | $14.58 | $28.58 | 27,600 | — | — |
| 2023-08-29 | $14.57 | $28.56 | 30,700 | — | — |
| 2023-08-28 | $14.64 | $28.70 | 20,900 | — | — |
| 2023-08-25 | $14.64 | $28.70 | 14,700 | — | — |
| 2023-08-24 | $14.64 | $28.70 | 31,300 | — | — |
| 2023-08-23 | $14.51 | $28.45 | 23,700 | — | — |
| 2023-08-22 | $14.35 | $28.13 | 40,800 | — | — |
| 2023-08-21 | $14.70 | $28.82 | 22,300 | — | — |
| 2023-08-18 | $14.80 | $29.02 | 33,500 | — | — |
| 2023-08-17 | $14.87 | $29.15 | 30,000 | — | — |
| 2023-08-16 | $14.70 | $28.82 | 23,700 | — | — |
| 2023-08-15 | $14.86 | $29.13 | 48,100 | — | — |
| 2023-08-14 | $14.69 | $28.80 | 28,200 | — | — |
| 2023-08-11 | $14.69 | $28.80 | 71,100 | — | — |
| 2023-08-10 | $14.65 | $28.72 | 25,900 | — | — |
| 2023-08-09 | $14.76 | $28.94 | 40,000 | — | — |
| 2023-08-08 | $14.87 | $29.15 | 26,400 | — | — |
| 2023-08-07 | $14.94 | $29.29 | 27,300 | — | — |
| 2023-08-04 | $14.83 | $29.07 | 23,300 | — | — |
| 2023-08-03 | $14.99 | $29.39 | 27,800 | — | — |
| 2023-08-02 | $14.87 | $29.15 | 38,400 | — | — |
| 2023-08-01 | $14.64 | $28.70 | 30,900 | — | — |
| 2023-07-31 | $14.57 | $28.56 | 18,000 | — | — |
| 2023-07-28 | $14.89 | $28.86 | 22,600 | — | — |
| 2023-07-27 | $15.06 | $29.19 | 30,900 | — | — |
| 2023-07-26 | $15.02 | $29.11 | 22,400 | — | — |
| 2023-07-25 | $14.96 | $28.99 | 20,400 | — | — |
| 2023-07-24 | $14.93 | $28.94 | 17,100 | — | — |
| 2023-07-21 | $14.53 | $28.16 | 38,200 | — | — |
| 2023-07-20 | $14.67 | $28.43 | 17,400 | — | — |
| 2023-07-19 | $14.54 | $28.18 | 29,200 | — | — |
| 2023-07-18 | $14.39 | $27.89 | 14,200 | — | — |
| 2023-07-17 | $14.35 | $27.81 | 26,100 | — | — |
| 2023-07-14 | $14.21 | $27.54 | 36,300 | — | — |
| 2023-07-13 | $14.31 | $27.73 | 24,300 | — | — |
| 2023-07-12 | $14.36 | $27.83 | 18,200 | — | — |
| 2023-07-11 | $14.26 | $27.64 | 23,400 | — | — |
| 2023-07-10 | $14.36 | $27.83 | 24,200 | — | — |
| 2023-07-07 | $14.46 | $28.03 | 57,500 | — | — |
| 2023-07-06 | $14.38 | $27.87 | 16,300 | — | — |
| 2023-07-05 | $14.47 | $28.04 | 26,500 | — | — |
| 2023-07-03 | $14.51 | $28.12 | 15,000 | — | — |
| 2023-06-30 | $14.43 | $27.97 | 30,700 | — | — |
| 2023-06-29 | $14.51 | $28.12 | 25,300 | — | — |
| 2023-06-28 | $14.29 | $27.70 | 22,600 | — | — |
| 2023-06-27 | $14.49 | $28.08 | 24,800 | — | — |
| 2023-06-26 | $14.68 | $28.45 | 25,200 | — | — |
| 2023-06-23 | $14.63 | $28.35 | 125,300 | — | — |
| 2023-06-22 | $14.79 | $28.66 | 35,800 | — | — |
| 2023-06-21 | $14.93 | $28.94 | 33,800 | — | — |
| 2023-06-20 | $15.15 | $29.36 | 33,800 | — | — |
| 2023-06-16 | $15.28 | $29.61 | 72,700 | — | — |
| 2023-06-15 | $15.34 | $29.73 | 29,800 | — | — |
| 2023-06-14 | $15.43 | $29.91 | 61,200 | — | — |
| 2023-06-13 | $15.58 | $30.20 | 38,300 | — | — |
| 2023-06-12 | $15.35 | $29.75 | 42,400 | — | — |
| 2023-06-09 | $15.59 | $30.22 | 45,100 | — | — |
| 2023-06-08 | $15.74 | $30.51 | 23,100 | — | — |
| 2023-06-07 | $15.58 | $30.20 | 53,100 | — | — |
| 2023-06-06 | $15.13 | $29.32 | 33,000 | — | — |
| 2023-06-05 | $14.67 | $28.43 | 21,000 | — | — |
| 2023-06-02 | $14.95 | $28.97 | 44,900 | — | — |
| 2023-06-01 | $14.58 | $28.26 | 27,300 | — | — |
| 2023-05-31 | $14.38 | $27.87 | 70,800 | — | — |
| 2023-05-30 | $14.69 | $28.47 | 22,300 | — | — |
| 2023-05-26 | $14.63 | $28.35 | 12,500 | — | — |
| 2023-05-25 | $14.64 | $28.37 | 25,400 | — | — |
| 2023-05-24 | $14.85 | $28.78 | 46,400 | — | — |
| 2023-05-23 | $14.82 | $28.72 | 37,000 | — | — |
| 2023-05-22 | $14.84 | $28.76 | 35,600 | — | — |
| 2023-05-19 | $14.46 | $28.03 | 50,300 | — | — |
| 2023-05-18 | $14.82 | $28.72 | 35,700 | — | — |
| 2023-05-17 | $14.69 | $28.47 | 29,800 | — | — |
| 2023-05-16 | $14.43 | $27.97 | 30,200 | — | — |
| 2023-05-15 | $14.42 | $27.95 | 31,600 | — | — |
| 2023-05-12 | $14.35 | $27.81 | 29,200 | — | — |
| 2023-05-11 | $14.13 | $27.39 | 46,600 | — | — |
| 2023-05-10 | $14.11 | $27.35 | 43,300 | — | — |
| 2023-05-09 | $14.23 | $27.58 | 31,500 | — | — |
| 2023-05-08 | $14.30 | $27.72 | 17,100 | — | — |
| 2023-05-05 | $14.48 | $28.06 | 24,600 | — | — |
| 2023-05-04 | $14.28 | $27.68 | 30,300 | — | — |
| 2023-05-03 | $14.52 | $28.14 | 39,700 | — | — |
| 2023-05-02 | $14.25 | $27.62 | 32,700 | — | — |
| 2023-05-01 | $14.31 | $27.73 | 15,900 | — | — |
| 2023-04-28 | $14.08 | $27.29 | 43,800 | — | — |
| 2023-04-27 | $14.80 | $28.35 | 18,600 | — | — |
| 2023-04-26 | $14.51 | $27.80 | 33,100 | — | — |
| 2023-04-25 | $14.82 | $28.39 | 27,700 | — | — |
| 2023-04-24 | $14.72 | $28.20 | 16,300 | — | — |
| 2023-04-21 | $14.82 | $28.39 | 29,400 | — | — |
| 2023-04-20 | $15.06 | $28.85 | 23,100 | — | — |
| 2023-04-19 | $14.77 | $28.30 | 19,100 | — | — |
| 2023-04-18 | $14.79 | $28.34 | 21,200 | — | — |
| 2023-04-17 | $14.71 | $28.18 | 19,900 | — | — |
| 2023-04-14 | $14.64 | $28.05 | 28,700 | — | — |
| 2023-04-13 | $15.02 | $28.78 | 32,900 | — | — |
| 2023-04-12 | $15.24 | $29.20 | 21,100 | — | — |
| 2023-04-11 | $15.29 | $29.29 | 28,400 | — | — |
| 2023-04-10 | $15.26 | $29.24 | 29,800 | — | — |
| 2023-04-06 | $15.09 | $28.91 | 21,500 | — | — |
| 2023-04-05 | $15.03 | $28.80 | 26,000 | — | — |
| 2023-04-04 | $15.10 | $28.93 | 30,000 | — | — |
| 2023-04-03 | $15.33 | $29.37 | 50,700 | — | — |
| 2023-03-31 | $15.28 | $29.27 | 74,700 | — | — |
| 2023-03-30 | $15.12 | $28.97 | 45,500 | — | — |
| 2023-03-29 | $15.16 | $29.04 | 46,300 | — | — |
| 2023-03-28 | $15.18 | $29.08 | 48,000 | — | — |
| 2023-03-27 | $15.12 | $28.97 | 58,800 | — | — |
| 2023-03-24 | $14.91 | $28.57 | 67,800 | — | — |
| 2023-03-23 | $14.51 | $27.80 | 40,400 | — | — |
| 2023-03-22 | $14.71 | $28.18 | 44,700 | — | — |
| 2023-03-21 | $14.94 | $28.62 | 74,200 | — | — |
| 2023-03-20 | $14.94 | $28.62 | 50,500 | — | — |
| 2023-03-17 | $14.74 | $28.24 | 185,000 | — | — |
| 2023-03-16 | $14.73 | $28.22 | 49,800 | — | — |
| 2023-03-15 | $14.42 | $27.63 | 52,000 | — | — |
| 2023-03-14 | $14.75 | $28.26 | 73,000 | — | — |
| 2023-03-13 | $14.43 | $27.65 | 59,200 | — | — |
| 2023-03-10 | $14.64 | $28.05 | 38,800 | — | — |
| 2023-03-09 | $15.02 | $28.78 | 42,600 | — | — |
| 2023-03-08 | $15.10 | $28.93 | 35,700 | — | — |
| 2023-03-07 | $15.23 | $29.18 | 45,100 | — | — |
| 2023-03-06 | $15.13 | $28.99 | 117,300 | — | — |
| 2023-03-03 | $15.40 | $29.50 | 31,400 | — | — |
| 2023-03-02 | $15.37 | $29.45 | 30,200 | — | — |
| 2023-03-01 | $15.47 | $29.64 | 32,100 | — | — |
| 2023-02-28 | $15.37 | $29.45 | 77,900 | — | — |
| 2023-02-27 | $15.42 | $29.54 | 26,100 | — | — |
| 2023-02-24 | $15.34 | $29.39 | 83,700 | — | — |
| 2023-02-23 | $15.13 | $28.99 | 126,600 | — | — |
| 2023-02-22 | $15.02 | $28.78 | 41,200 | — | — |
| 2023-02-21 | $15.15 | $29.03 | 38,800 | — | — |
| 2023-02-17 | $15.24 | $29.20 | 65,600 | — | — |
| 2023-02-16 | $15.29 | $29.29 | 36,800 | — | — |
| 2023-02-15 | $15.14 | $29.01 | 60,100 | — | — |
| 2023-02-14 | $15.14 | $29.01 | 22,300 | — | — |
| 2023-02-13 | $15.23 | $29.18 | 35,300 | — | — |
| 2023-02-10 | $15.11 | $28.95 | 21,600 | — | — |
| 2023-02-09 | $15.26 | $29.24 | 23,400 | — | — |
| 2023-02-08 | $15.30 | $29.31 | 24,800 | — | — |
| 2023-02-07 | $15.35 | $29.41 | 21,100 | — | — |
| 2023-02-06 | $15.46 | $29.62 | 21,500 | — | — |
| 2023-02-03 | $15.39 | $29.49 | 24,600 | — | — |
| 2023-02-02 | $15.29 | $29.29 | 27,100 | — | — |
| 2023-02-01 | $15.22 | $29.16 | 58,900 | — | — |
| 2023-01-31 | $15.18 | $29.08 | 27,500 | — | — |
| 2023-01-30 | $15.17 | $28.75 | 26,100 | — | — |
| 2023-01-27 | $15.11 | $28.63 | 28,700 | — | — |
| 2023-01-26 | $15.15 | $28.71 | 17,800 | — | — |
| 2023-01-25 | $15.17 | $28.75 | 27,400 | — | — |
| 2023-01-24 | $15.19 | $28.79 | 28,300 | — | — |
| 2023-01-23 | $15.15 | $28.71 | 24,400 | — | — |
| 2023-01-20 | $15.22 | $28.84 | 31,500 | — | — |
| 2023-01-19 | $15.15 | $28.71 | 16,800 | — | — |
| 2023-01-18 | $15.16 | $28.73 | 21,800 | — | — |
| 2023-01-17 | $15.07 | $28.56 | 30,500 | — | — |
| 2023-01-13 | $15.21 | $28.82 | 26,500 | — | — |
| 2023-01-12 | $14.94 | $28.31 | 17,700 | — | — |
| 2023-01-11 | $14.78 | $28.01 | 41,000 | — | — |
| 2023-01-10 | $14.51 | $27.50 | 24,100 | — | — |
| 2023-01-09 | $14.36 | $27.21 | 31,000 | — | — |
| 2023-01-06 | $14.91 | $28.25 | 30,900 | — | — |
| 2023-01-05 | $14.38 | $27.25 | 20,700 | — | — |
| 2023-01-04 | $14.43 | $27.35 | 28,600 | — | — |
| 2023-01-03 | $14.38 | $27.25 | 40,000 | — | — |