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
- 2021-07-01 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 | $15.09 | $15.43 | 603,800 | — | — |
| 2023-12-28 | $15.25 | $15.60 | 421,100 | — | — |
| 2023-12-27 | $15.41 | $15.76 | 531,200 | — | — |
| 2023-12-26 | $15.26 | $15.61 | 517,600 | — | — |
| 2023-12-22 | $15.02 | $15.36 | 647,900 | — | — |
| 2023-12-21 | $15.03 | $15.37 | 503,600 | — | — |
| 2023-12-20 | $14.77 | $15.11 | 803,200 | — | — |
| 2023-12-19 | $14.78 | $15.12 | 817,300 | — | — |
| 2023-12-18 | $14.48 | $14.81 | 821,500 | — | — |
| 2023-12-15 | $14.21 | $14.53 | 1,137,300 | — | — |
| 2023-12-14 | $14.27 | $14.60 | 1,536,400 | — | — |
| 2023-12-13 | $13.90 | $14.22 | 1,000,200 | — | — |
| 2023-12-12 | $13.15 | $13.45 | 953,700 | — | — |
| 2023-12-11 | $13.24 | $13.54 | 932,600 | — | — |
| 2023-12-08 | $13.09 | $13.39 | 754,500 | — | — |
| 2023-12-07 | $13.05 | $13.35 | 786,000 | — | — |
| 2023-12-06 | $13.00 | $13.30 | 619,600 | — | — |
| 2023-12-05 | $13.23 | $13.53 | 837,500 | — | — |
| 2023-12-04 | $13.42 | $13.73 | 750,900 | — | — |
| 2023-12-01 | $13.23 | $13.53 | 1,025,800 | — | — |
| 2023-11-30 | $13.00 | $13.30 | 773,400 | — | — |
| 2023-11-29 | $13.00 | $13.30 | 595,000 | — | — |
| 2023-11-28 | $13.00 | $13.30 | 720,500 | — | — |
| 2023-11-27 | $13.10 | $13.40 | 734,800 | — | — |
| 2023-11-24 | $13.08 | $13.38 | 416,700 | — | — |
| 2023-11-22 | $13.00 | $13.30 | 923,900 | — | — |
| 2023-11-21 | $12.79 | $13.08 | 1,028,900 | — | — |
| 2023-11-20 | $12.87 | $13.16 | 1,155,500 | — | — |
| 2023-11-17 | $13.04 | $13.34 | 946,500 | — | — |
| 2023-11-16 | $13.11 | $13.41 | 1,036,600 | — | — |
| 2023-11-15 | $13.35 | $13.65 | 1,089,800 | — | — |
| 2023-11-14 | $13.39 | $13.70 | 1,402,500 | — | — |
| 2023-11-13 | $13.13 | $13.43 | 1,283,600 | — | — |
| 2023-11-10 | $12.82 | $13.11 | 1,909,400 | — | — |
| 2023-11-09 | $12.56 | $12.85 | 3,850,800 | — | — |
| 2023-11-08 | $13.44 | $13.75 | 1,311,800 | — | — |
| 2023-11-07 | $13.43 | $13.74 | 1,059,400 | — | — |
| 2023-11-06 | $13.41 | $13.72 | 1,037,400 | — | — |
| 2023-11-03 | $13.30 | $13.60 | 974,200 | — | — |
| 2023-11-02 | $13.24 | $13.54 | 941,400 | — | — |
| 2023-11-01 | $13.03 | $13.33 | 930,200 | — | — |
| 2023-10-31 | $12.93 | $13.22 | 950,600 | — | — |
| 2023-10-30 | $12.86 | $13.15 | 1,543,200 | — | — |
| 2023-10-27 | $12.86 | $13.15 | 1,333,600 | — | — |
| 2023-10-26 | $12.87 | $13.16 | 896,500 | — | — |
| 2023-10-25 | $12.67 | $12.96 | 1,181,400 | — | — |
| 2023-10-24 | $12.91 | $13.17 | 797,900 | — | — |
| 2023-10-23 | $12.68 | $12.93 | 1,222,600 | — | — |
| 2023-10-20 | $12.48 | $12.73 | 1,701,600 | — | — |
| 2023-10-19 | $12.73 | $12.98 | 990,000 | — | — |
| 2023-10-18 | $12.58 | $12.83 | 814,300 | — | — |
| 2023-10-17 | $12.44 | $12.69 | 1,125,200 | — | — |
| 2023-10-16 | $12.28 | $12.53 | 1,062,300 | — | — |
| 2023-10-13 | $11.70 | $11.93 | 1,241,600 | — | — |
| 2023-10-12 | $11.80 | $12.04 | 1,188,800 | — | — |
| 2023-10-11 | $12.06 | $12.30 | 1,373,000 | — | — |
| 2023-10-10 | $12.45 | $12.70 | 890,000 | — | — |
| 2023-10-09 | $12.42 | $12.67 | 757,100 | — | — |
| 2023-10-06 | $12.35 | $12.60 | 1,150,200 | — | — |
| 2023-10-05 | $12.44 | $12.69 | 859,500 | — | — |
| 2023-10-04 | $12.71 | $12.96 | 738,400 | — | — |
| 2023-10-03 | $12.51 | $12.76 | 1,398,800 | — | — |
| 2023-10-02 | $12.43 | $12.68 | 950,900 | — | — |
| 2023-09-29 | $12.47 | $12.72 | 683,000 | — | — |
| 2023-09-28 | $12.39 | $12.64 | 948,000 | — | — |
| 2023-09-27 | $12.35 | $12.60 | 1,050,600 | — | — |
| 2023-09-26 | $12.53 | $12.78 | 761,300 | — | — |
| 2023-09-25 | $12.74 | $12.99 | 854,100 | — | — |
| 2023-09-22 | $12.79 | $13.05 | 700,400 | — | — |
| 2023-09-21 | $12.88 | $13.14 | 659,800 | — | — |
| 2023-09-20 | $13.05 | $13.31 | 438,200 | — | — |
| 2023-09-19 | $13.10 | $13.36 | 871,300 | — | — |
| 2023-09-18 | $13.18 | $13.44 | 761,300 | — | — |
| 2023-09-15 | $13.13 | $13.39 | 2,174,700 | — | — |
| 2023-09-14 | $13.29 | $13.56 | 901,900 | — | — |
| 2023-09-13 | $13.06 | $13.32 | 1,197,900 | — | — |
| 2023-09-12 | $12.87 | $13.13 | 989,500 | — | — |
| 2023-09-11 | $13.19 | $13.45 | 990,100 | — | — |
| 2023-09-08 | $13.12 | $13.38 | 944,600 | — | — |
| 2023-09-07 | $13.08 | $13.34 | 539,400 | — | — |
| 2023-09-06 | $13.14 | $13.40 | 637,800 | — | — |
| 2023-09-05 | $13.24 | $13.50 | 838,000 | — | — |
| 2023-09-01 | $13.35 | $13.62 | 552,700 | — | — |
| 2023-08-31 | $13.39 | $13.66 | 814,100 | — | — |
| 2023-08-30 | $13.53 | $13.80 | 448,700 | — | — |
| 2023-08-29 | $13.34 | $13.61 | 422,000 | — | — |
| 2023-08-28 | $13.24 | $13.50 | 564,400 | — | — |
| 2023-08-25 | $13.13 | $13.39 | 612,900 | — | — |
| 2023-08-24 | $13.19 | $13.45 | 716,600 | — | — |
| 2023-08-23 | $13.37 | $13.64 | 509,300 | — | — |
| 2023-08-22 | $13.34 | $13.61 | 724,900 | — | — |
| 2023-08-21 | $13.18 | $13.44 | 1,100,300 | — | — |
| 2023-08-18 | $13.01 | $13.27 | 1,290,400 | — | — |
| 2023-08-17 | $12.92 | $13.18 | 1,145,900 | — | — |
| 2023-08-16 | $13.25 | $13.52 | 926,700 | — | — |
| 2023-08-15 | $13.27 | $13.54 | 1,361,900 | — | — |
| 2023-08-14 | $12.99 | $13.25 | 1,042,400 | — | — |
| 2023-08-11 | $12.95 | $13.21 | 2,618,800 | — | — |
| 2023-08-10 | $12.43 | $12.68 | 3,846,600 | — | — |
| 2023-08-09 | $14.40 | $14.69 | 702,700 | — | — |
| 2023-08-08 | $14.38 | $14.67 | 529,600 | — | — |
| 2023-08-07 | $14.79 | $15.09 | 536,100 | — | — |
| 2023-08-04 | $14.84 | $15.14 | 587,800 | — | — |
| 2023-08-03 | $14.89 | $15.19 | 914,100 | — | — |
| 2023-08-02 | $14.86 | $15.16 | 732,600 | — | — |
| 2023-08-01 | $15.29 | $15.60 | 643,800 | — | — |
| 2023-07-31 | $15.40 | $15.71 | 762,800 | — | — |
| 2023-07-28 | $15.58 | $15.89 | 703,700 | — | — |
| 2023-07-27 | $15.55 | $15.86 | 790,400 | — | — |
| 2023-07-26 | $15.52 | $15.83 | 575,000 | — | — |
| 2023-07-25 | $15.60 | $15.91 | 616,800 | — | — |
| 2023-07-24 | $15.66 | $15.94 | 519,000 | — | — |
| 2023-07-21 | $15.68 | $15.96 | 577,100 | — | — |
| 2023-07-20 | $15.80 | $16.08 | 703,900 | — | — |
| 2023-07-19 | $15.95 | $16.23 | 1,399,800 | — | — |
| 2023-07-18 | $15.68 | $15.96 | 1,430,100 | — | — |
| 2023-07-17 | $15.44 | $15.71 | 821,300 | — | — |
| 2023-07-14 | $15.35 | $15.62 | 543,700 | — | — |
| 2023-07-13 | $15.46 | $15.73 | 775,600 | — | — |
| 2023-07-12 | $15.72 | $16.00 | 1,531,400 | — | — |
| 2023-07-11 | $15.41 | $15.68 | 1,310,800 | — | — |
| 2023-07-10 | $15.30 | $15.57 | 1,326,100 | — | — |
| 2023-07-07 | $14.52 | $14.78 | 667,600 | — | — |
| 2023-07-06 | $14.30 | $14.55 | 664,800 | — | — |
| 2023-07-05 | $14.55 | $14.81 | 741,500 | — | — |
| 2023-07-03 | $14.81 | $15.07 | 420,500 | — | — |
| 2023-06-30 | $14.73 | $14.99 | 694,300 | — | — |
| 2023-06-29 | $14.77 | $15.03 | 858,400 | — | — |
| 2023-06-28 | $14.79 | $15.05 | 1,230,300 | — | — |
| 2023-06-27 | $14.70 | $14.96 | 1,454,600 | — | — |
| 2023-06-26 | $14.37 | $14.62 | 1,089,600 | — | — |
| 2023-06-23 | $14.28 | $14.53 | 4,020,000 | — | — |
| 2023-06-22 | $14.23 | $14.48 | 896,300 | — | — |
| 2023-06-21 | $14.26 | $14.51 | 1,076,400 | — | — |
| 2023-06-20 | $14.09 | $14.34 | 1,281,800 | — | — |
| 2023-06-16 | $14.41 | $14.67 | 1,334,000 | — | — |
| 2023-06-15 | $14.48 | $14.74 | 1,482,300 | — | — |
| 2023-06-14 | $13.97 | $14.22 | 1,689,200 | — | — |
| 2023-06-13 | $14.91 | $15.17 | 1,382,600 | — | — |
| 2023-06-12 | $14.85 | $15.11 | 1,136,500 | — | — |
| 2023-06-09 | $15.09 | $15.36 | 812,300 | — | — |
| 2023-06-08 | $15.31 | $15.58 | 1,077,100 | — | — |
| 2023-06-07 | $15.44 | $15.71 | 1,131,500 | — | — |
| 2023-06-06 | $15.48 | $15.75 | 1,272,100 | — | — |
| 2023-06-05 | $15.40 | $15.67 | 1,077,900 | — | — |
| 2023-06-02 | $15.45 | $15.72 | 1,140,200 | — | — |
| 2023-06-01 | $15.63 | $15.91 | 855,700 | — | — |
| 2023-05-31 | $14.94 | $15.20 | 1,220,300 | — | — |
| 2023-05-30 | $14.98 | $15.25 | 1,353,300 | — | — |
| 2023-05-26 | $14.81 | $15.07 | 636,300 | — | — |
| 2023-05-25 | $14.78 | $15.04 | 793,600 | — | — |
| 2023-05-24 | $14.94 | $15.20 | 626,200 | — | — |
| 2023-05-23 | $14.95 | $15.22 | 679,900 | — | — |
| 2023-05-22 | $15.46 | $15.73 | 787,300 | — | — |
| 2023-05-19 | $15.00 | $15.27 | 750,300 | — | — |
| 2023-05-18 | $14.92 | $15.18 | 821,000 | — | — |
| 2023-05-17 | $15.17 | $15.44 | 772,200 | — | — |
| 2023-05-16 | $14.94 | $15.20 | 1,227,100 | — | — |
| 2023-05-15 | $15.08 | $15.35 | 814,300 | — | — |
| 2023-05-12 | $15.09 | $15.36 | 1,071,900 | — | — |
| 2023-05-11 | $15.14 | $15.41 | 1,962,300 | — | — |
| 2023-05-10 | $14.99 | $15.26 | 1,180,000 | — | — |
| 2023-05-09 | $15.20 | $15.47 | 938,100 | — | — |
| 2023-05-08 | $14.84 | $15.10 | 884,500 | — | — |
| 2023-05-05 | $14.97 | $15.24 | 610,500 | — | — |
| 2023-05-04 | $14.76 | $15.02 | 642,900 | — | — |
| 2023-05-03 | $14.71 | $14.97 | 754,200 | — | — |
| 2023-05-02 | $14.88 | $15.14 | 841,400 | — | — |
| 2023-05-01 | $15.11 | $15.38 | 1,044,700 | — | — |
| 2023-04-28 | $15.38 | $15.65 | 623,700 | — | — |
| 2023-04-27 | $15.44 | $15.71 | 504,800 | — | — |
| 2023-04-26 | $15.12 | $15.39 | 806,700 | — | — |
| 2023-04-25 | $15.47 | $15.74 | 904,600 | — | — |
| 2023-04-24 | $15.21 | $15.44 | 850,100 | — | — |
| 2023-04-21 | $15.30 | $15.54 | 940,000 | — | — |
| 2023-04-20 | $14.86 | $15.09 | 590,800 | — | — |
| 2023-04-19 | $14.74 | $14.97 | 699,000 | — | — |
| 2023-04-18 | $14.65 | $14.88 | 638,600 | — | — |
| 2023-04-17 | $14.72 | $14.95 | 935,900 | — | — |
| 2023-04-14 | $14.88 | $15.11 | 576,500 | — | — |
| 2023-04-13 | $15.31 | $15.55 | 500,900 | — | — |
| 2023-04-12 | $15.33 | $15.57 | 659,300 | — | — |
| 2023-04-11 | $15.43 | $15.67 | 611,400 | — | — |
| 2023-04-10 | $15.41 | $15.65 | 898,200 | — | — |
| 2023-04-06 | $15.03 | $15.26 | 1,060,800 | — | — |
| 2023-04-05 | $15.51 | $15.75 | 574,700 | — | — |
| 2023-04-04 | $15.55 | $15.79 | 702,700 | — | — |
| 2023-04-03 | $15.45 | $15.69 | 603,600 | — | — |
| 2023-03-31 | $15.55 | $15.79 | 861,800 | — | — |
| 2023-03-30 | $15.52 | $15.76 | 678,400 | — | — |
| 2023-03-29 | $15.55 | $15.79 | 730,300 | — | — |
| 2023-03-28 | $15.47 | $15.71 | 676,000 | — | — |
| 2023-03-27 | $15.38 | $15.62 | 723,200 | — | — |
| 2023-03-24 | $15.71 | $15.95 | 789,900 | — | — |
| 2023-03-23 | $15.52 | $15.76 | 1,000,900 | — | — |
| 2023-03-22 | $15.31 | $15.55 | 2,139,600 | — | — |
| 2023-03-21 | $14.41 | $14.63 | 744,400 | — | — |
| 2023-03-20 | $14.22 | $14.44 | 582,200 | — | — |
| 2023-03-17 | $14.22 | $14.44 | 1,192,900 | — | — |
| 2023-03-16 | $14.31 | $14.53 | 829,400 | — | — |
| 2023-03-15 | $14.35 | $14.57 | 937,300 | — | — |
| 2023-03-14 | $14.12 | $14.34 | 960,500 | — | — |
| 2023-03-13 | $13.38 | $13.59 | 786,100 | — | — |
| 2023-03-10 | $13.30 | $13.50 | 762,700 | — | — |
| 2023-03-09 | $13.45 | $13.66 | 640,800 | — | — |
| 2023-03-08 | $13.39 | $13.60 | 474,900 | — | — |
| 2023-03-07 | $13.50 | $13.71 | 601,000 | — | — |
| 2023-03-06 | $13.68 | $13.89 | 743,100 | — | — |
| 2023-03-03 | $13.50 | $13.71 | 990,400 | — | — |
| 2023-03-02 | $13.32 | $13.52 | 1,070,200 | — | — |
| 2023-03-01 | $12.97 | $13.17 | 1,604,700 | — | — |
| 2023-02-28 | $13.01 | $13.21 | 664,300 | — | — |
| 2023-02-27 | $12.89 | $13.09 | 1,357,100 | — | — |
| 2023-02-24 | $12.89 | $13.09 | 435,900 | — | — |
| 2023-02-23 | $13.14 | $13.34 | 635,600 | — | — |
| 2023-02-22 | $13.40 | $13.61 | 696,600 | — | — |
| 2023-02-21 | $13.11 | $13.31 | 646,900 | — | — |
| 2023-02-17 | $13.11 | $13.31 | 833,000 | — | — |
| 2023-02-16 | $13.58 | $13.79 | 1,269,200 | — | — |
| 2023-02-15 | $13.07 | $13.27 | 1,699,700 | — | — |
| 2023-02-14 | $12.24 | $12.43 | 1,003,900 | — | — |
| 2023-02-13 | $12.55 | $12.74 | 682,600 | — | — |
| 2023-02-10 | $12.22 | $12.41 | 396,300 | — | — |
| 2023-02-09 | $12.24 | $12.43 | 483,700 | — | — |
| 2023-02-08 | $12.45 | $12.64 | 412,300 | — | — |
| 2023-02-07 | $12.59 | $12.78 | 351,900 | — | — |
| 2023-02-06 | $12.65 | $12.84 | 445,200 | — | — |
| 2023-02-03 | $12.81 | $13.01 | 475,600 | — | — |
| 2023-02-02 | $12.84 | $13.04 | 674,400 | — | — |
| 2023-02-01 | $12.62 | $12.81 | 654,800 | — | — |
| 2023-01-31 | $12.20 | $12.39 | 678,000 | — | — |
| 2023-01-30 | $12.18 | $12.37 | 492,100 | — | — |
| 2023-01-27 | $12.16 | $12.35 | 485,400 | — | — |
| 2023-01-26 | $11.99 | $12.17 | 974,200 | — | — |
| 2023-01-25 | $11.98 | $12.16 | 725,500 | — | — |
| 2023-01-24 | $11.74 | $11.92 | 513,500 | — | — |
| 2023-01-23 | $11.97 | $12.12 | 860,900 | — | — |
| 2023-01-20 | $11.60 | $11.74 | 987,900 | — | — |
| 2023-01-19 | $11.74 | $11.89 | 777,700 | — | — |
| 2023-01-18 | $11.60 | $11.74 | 671,300 | — | — |
| 2023-01-17 | $11.62 | $11.76 | 786,100 | — | — |
| 2023-01-13 | $11.69 | $11.84 | 802,000 | — | — |
| 2023-01-12 | $11.54 | $11.68 | 836,400 | — | — |
| 2023-01-11 | $11.29 | $11.43 | 706,900 | — | — |
| 2023-01-10 | $11.16 | $11.30 | 533,000 | — | — |
| 2023-01-09 | $10.97 | $11.11 | 1,149,200 | — | — |
| 2023-01-06 | $11.13 | $11.27 | 910,100 | — | — |
| 2023-01-05 | $10.77 | $10.90 | 815,000 | — | — |
| 2023-01-04 | $10.65 | $10.78 | 730,400 | — | — |
| 2023-01-03 | $10.45 | $10.58 | 1,064,400 | — | — |