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
- 2020-10-15 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 | $14.20 | $15.19 | 617,700 | — | — |
| 2023-12-28 | $14.57 | $15.59 | 446,400 | — | — |
| 2023-12-27 | $14.59 | $15.61 | 448,300 | — | — |
| 2023-12-26 | $14.69 | $15.72 | 633,500 | — | — |
| 2023-12-22 | $14.60 | $15.62 | 591,900 | — | — |
| 2023-12-21 | $14.57 | $15.59 | 713,800 | — | — |
| 2023-12-20 | $14.50 | $15.51 | 950,700 | — | — |
| 2023-12-19 | $14.72 | $15.75 | 790,300 | — | — |
| 2023-12-18 | $14.51 | $15.52 | 846,900 | — | — |
| 2023-12-15 | $14.49 | $15.50 | 2,337,400 | — | — |
| 2023-12-14 | $14.58 | $15.60 | 1,466,300 | — | — |
| 2023-12-13 | $13.78 | $14.74 | 1,595,100 | — | — |
| 2023-12-12 | $12.76 | $13.65 | 680,600 | — | — |
| 2023-12-11 | $12.87 | $13.77 | 906,900 | — | — |
| 2023-12-08 | $12.92 | $13.82 | 1,487,300 | — | — |
| 2023-12-07 | $13.05 | $13.96 | 718,000 | — | — |
| 2023-12-06 | $12.96 | $13.87 | 540,400 | — | — |
| 2023-12-05 | $12.86 | $13.76 | 810,000 | — | — |
| 2023-12-04 | $12.91 | $13.81 | 772,700 | — | — |
| 2023-12-01 | $12.64 | $13.52 | 860,700 | — | — |
| 2023-11-30 | $11.96 | $12.80 | 694,000 | — | — |
| 2023-11-29 | $12.19 | $12.92 | 671,700 | — | — |
| 2023-11-28 | $12.04 | $12.77 | 561,900 | — | — |
| 2023-11-27 | $12.08 | $12.81 | 459,300 | — | — |
| 2023-11-24 | $12.08 | $12.81 | 297,100 | — | — |
| 2023-11-22 | $12.11 | $12.84 | 438,800 | — | — |
| 2023-11-21 | $12.25 | $12.99 | 502,700 | — | — |
| 2023-11-20 | $12.46 | $13.21 | 455,600 | — | — |
| 2023-11-17 | $12.44 | $13.19 | 660,600 | — | — |
| 2023-11-16 | $12.47 | $13.22 | 608,300 | — | — |
| 2023-11-15 | $12.44 | $13.19 | 986,200 | — | — |
| 2023-11-14 | $12.48 | $13.23 | 1,732,300 | — | — |
| 2023-11-13 | $11.51 | $12.20 | 625,000 | — | — |
| 2023-11-10 | $11.46 | $12.15 | 636,000 | — | — |
| 2023-11-09 | $11.41 | $12.10 | 614,500 | — | — |
| 2023-11-08 | $11.41 | $12.10 | 1,229,500 | — | — |
| 2023-11-07 | $11.66 | $12.36 | 872,800 | — | — |
| 2023-11-06 | $11.38 | $12.07 | 640,000 | — | — |
| 2023-11-03 | $11.68 | $12.38 | 1,057,000 | — | — |
| 2023-11-02 | $11.36 | $12.04 | 2,420,400 | — | — |
| 2023-11-01 | $11.00 | $11.66 | 1,322,800 | — | — |
| 2023-10-31 | $11.01 | $11.67 | 1,014,300 | — | — |
| 2023-10-30 | $11.20 | $11.87 | 1,136,100 | — | — |
| 2023-10-27 | $11.22 | $11.90 | 1,044,500 | — | — |
| 2023-10-26 | $11.68 | $12.38 | 875,600 | — | — |
| 2023-10-25 | $11.52 | $12.21 | 1,282,400 | — | — |
| 2023-10-24 | $11.36 | $12.04 | 791,200 | — | — |
| 2023-10-23 | $11.38 | $12.07 | 530,600 | — | — |
| 2023-10-20 | $11.51 | $12.20 | 716,600 | — | — |
| 2023-10-19 | $11.90 | $12.62 | 583,000 | — | — |
| 2023-10-18 | $12.07 | $12.80 | 581,500 | — | — |
| 2023-10-17 | $12.47 | $13.22 | 1,055,600 | — | — |
| 2023-10-16 | $12.02 | $12.74 | 793,100 | — | — |
| 2023-10-13 | $11.76 | $12.47 | 684,700 | — | — |
| 2023-10-12 | $12.08 | $12.81 | 494,500 | — | — |
| 2023-10-11 | $12.33 | $13.07 | 430,200 | — | — |
| 2023-10-10 | $12.36 | $13.10 | 687,400 | — | — |
| 2023-10-09 | $12.17 | $12.90 | 541,900 | — | — |
| 2023-10-06 | $12.15 | $12.88 | 687,000 | — | — |
| 2023-10-05 | $11.95 | $12.67 | 845,200 | — | — |
| 2023-10-04 | $11.81 | $12.52 | 693,100 | — | — |
| 2023-10-03 | $12.01 | $12.73 | 1,291,900 | — | — |
| 2023-10-02 | $12.21 | $12.95 | 818,400 | — | — |
| 2023-09-29 | $12.54 | $13.30 | 728,500 | — | — |
| 2023-09-28 | $12.41 | $13.16 | 696,300 | — | — |
| 2023-09-27 | $12.59 | $13.35 | 837,900 | — | — |
| 2023-09-26 | $12.45 | $13.20 | 574,100 | — | — |
| 2023-09-25 | $12.63 | $13.39 | 1,399,800 | — | — |
| 2023-09-22 | $12.44 | $13.19 | 1,275,600 | — | — |
| 2023-09-21 | $12.82 | $13.59 | 1,774,700 | — | — |
| 2023-09-20 | $12.64 | $13.40 | 4,567,500 | — | — |
| 2023-09-19 | $13.43 | $14.24 | 380,700 | — | — |
| 2023-09-18 | $13.41 | $14.22 | 1,147,800 | — | — |
| 2023-09-15 | $13.71 | $14.54 | 3,453,900 | — | — |
| 2023-09-14 | $13.65 | $14.47 | 948,600 | — | — |
| 2023-09-13 | $13.30 | $14.10 | 1,026,900 | — | — |
| 2023-09-12 | $13.33 | $14.13 | 638,000 | — | — |
| 2023-09-11 | $13.13 | $13.92 | 459,400 | — | — |
| 2023-09-08 | $13.11 | $13.90 | 351,400 | — | — |
| 2023-09-07 | $13.16 | $13.95 | 631,400 | — | — |
| 2023-09-06 | $13.36 | $14.17 | 490,500 | — | — |
| 2023-09-05 | $13.68 | $14.50 | 649,900 | — | — |
| 2023-09-01 | $13.96 | $14.80 | 584,800 | — | — |
| 2023-08-31 | $13.46 | $14.27 | 738,200 | — | — |
| 2023-08-30 | $13.58 | $14.29 | 539,600 | — | — |
| 2023-08-29 | $13.42 | $14.12 | 415,100 | — | — |
| 2023-08-28 | $13.39 | $14.09 | 370,600 | — | — |
| 2023-08-25 | $13.23 | $13.92 | 398,000 | — | — |
| 2023-08-24 | $13.37 | $14.07 | 513,400 | — | — |
| 2023-08-23 | $13.45 | $14.16 | 617,500 | — | — |
| 2023-08-22 | $13.12 | $13.81 | 638,000 | — | — |
| 2023-08-21 | $13.42 | $14.12 | 586,400 | — | — |
| 2023-08-18 | $13.50 | $14.21 | 444,000 | — | — |
| 2023-08-17 | $13.72 | $14.44 | 596,400 | — | — |
| 2023-08-16 | $13.77 | $14.49 | 463,600 | — | — |
| 2023-08-15 | $13.96 | $14.69 | 723,200 | — | — |
| 2023-08-14 | $14.43 | $15.19 | 486,900 | — | — |
| 2023-08-11 | $14.57 | $15.33 | 545,300 | — | — |
| 2023-08-10 | $14.45 | $15.21 | 617,400 | — | — |
| 2023-08-09 | $14.38 | $15.13 | 628,500 | — | — |
| 2023-08-08 | $14.43 | $15.19 | 545,100 | — | — |
| 2023-08-07 | $14.58 | $15.34 | 518,600 | — | — |
| 2023-08-04 | $14.42 | $15.18 | 586,100 | — | — |
| 2023-08-03 | $14.17 | $14.91 | 461,500 | — | — |
| 2023-08-02 | $14.19 | $14.93 | 583,800 | — | — |
| 2023-08-01 | $14.22 | $14.97 | 587,000 | — | — |
| 2023-07-31 | $14.12 | $14.86 | 674,500 | — | — |
| 2023-07-28 | $14.56 | $15.32 | 1,005,500 | — | — |
| 2023-07-27 | $14.11 | $14.85 | 656,100 | — | — |
| 2023-07-26 | $14.38 | $15.13 | 800,800 | — | — |
| 2023-07-25 | $14.08 | $14.82 | 1,419,200 | — | — |
| 2023-07-24 | $13.97 | $14.70 | 716,100 | — | — |
| 2023-07-21 | $13.64 | $14.36 | 607,300 | — | — |
| 2023-07-20 | $13.94 | $14.67 | 852,900 | — | — |
| 2023-07-19 | $13.95 | $14.68 | 930,100 | — | — |
| 2023-07-18 | $13.64 | $14.36 | 784,900 | — | — |
| 2023-07-17 | $13.35 | $14.05 | 632,400 | — | — |
| 2023-07-14 | $12.99 | $13.67 | 912,200 | — | — |
| 2023-07-13 | $13.03 | $13.71 | 605,700 | — | — |
| 2023-07-12 | $12.86 | $13.53 | 607,700 | — | — |
| 2023-07-11 | $12.62 | $13.28 | 528,400 | — | — |
| 2023-07-10 | $12.48 | $13.13 | 509,600 | — | — |
| 2023-07-07 | $12.35 | $13.00 | 514,400 | — | — |
| 2023-07-06 | $11.96 | $12.59 | 547,500 | — | — |
| 2023-07-05 | $12.13 | $12.77 | 469,000 | — | — |
| 2023-07-03 | $12.38 | $13.03 | 342,600 | — | — |
| 2023-06-30 | $12.27 | $12.91 | 687,100 | — | — |
| 2023-06-29 | $12.31 | $12.96 | 638,900 | — | — |
| 2023-06-28 | $12.08 | $12.71 | 621,800 | — | — |
| 2023-06-27 | $12.02 | $12.65 | 692,200 | — | — |
| 2023-06-26 | $11.72 | $12.33 | 562,900 | — | — |
| 2023-06-23 | $11.58 | $12.19 | 1,974,600 | — | — |
| 2023-06-22 | $12.01 | $12.64 | 694,000 | — | — |
| 2023-06-21 | $12.31 | $12.96 | 767,600 | — | — |
| 2023-06-20 | $12.68 | $13.35 | 625,000 | — | — |
| 2023-06-16 | $12.84 | $13.51 | 1,377,700 | — | — |
| 2023-06-15 | $13.05 | $13.73 | 610,000 | — | — |
| 2023-06-14 | $12.83 | $13.50 | 726,200 | — | — |
| 2023-06-13 | $13.12 | $13.81 | 731,800 | — | — |
| 2023-06-12 | $12.70 | $13.37 | 656,100 | — | — |
| 2023-06-09 | $12.79 | $13.46 | 600,000 | — | — |
| 2023-06-08 | $13.24 | $13.93 | 795,400 | — | — |
| 2023-06-07 | $12.97 | $13.65 | 910,600 | — | — |
| 2023-06-06 | $12.42 | $13.07 | 1,277,900 | — | — |
| 2023-06-05 | $11.72 | $12.33 | 597,100 | — | — |
| 2023-06-02 | $12.14 | $12.78 | 847,000 | — | — |
| 2023-06-01 | $11.28 | $11.87 | 1,033,600 | — | — |
| 2023-05-31 | $10.85 | $11.31 | 1,370,700 | — | — |
| 2023-05-30 | $11.15 | $11.63 | 650,000 | — | — |
| 2023-05-26 | $11.31 | $11.79 | 750,800 | — | — |
| 2023-05-25 | $11.32 | $11.80 | 719,500 | — | — |
| 2023-05-24 | $11.40 | $11.89 | 645,800 | — | — |
| 2023-05-23 | $11.83 | $12.34 | 816,100 | — | — |
| 2023-05-22 | $11.76 | $12.26 | 812,800 | — | — |
| 2023-05-19 | $11.65 | $12.15 | 642,100 | — | — |
| 2023-05-18 | $12.08 | $12.60 | 635,300 | — | — |
| 2023-05-17 | $12.18 | $12.70 | 993,500 | — | — |
| 2023-05-16 | $11.29 | $11.77 | 753,400 | — | — |
| 2023-05-15 | $11.50 | $11.99 | 680,400 | — | — |
| 2023-05-12 | $11.16 | $11.64 | 1,311,100 | — | — |
| 2023-05-11 | $11.19 | $11.67 | 1,044,700 | — | — |
| 2023-05-10 | $11.23 | $11.71 | 854,800 | — | — |
| 2023-05-09 | $11.00 | $11.47 | 677,200 | — | — |
| 2023-05-08 | $10.82 | $11.28 | 729,000 | — | — |
| 2023-05-05 | $10.90 | $11.37 | 2,103,900 | — | — |
| 2023-05-04 | $10.60 | $11.05 | 2,366,100 | — | — |
| 2023-05-03 | $10.57 | $11.02 | 2,261,700 | — | — |
| 2023-05-02 | $10.48 | $10.93 | 2,109,300 | — | — |
| 2023-05-01 | $11.39 | $11.88 | 1,112,000 | — | — |
| 2023-04-28 | $11.65 | $12.15 | 1,563,500 | — | — |
| 2023-04-27 | $11.30 | $11.78 | 1,705,900 | — | — |
| 2023-04-26 | $11.03 | $11.50 | 1,518,600 | — | — |
| 2023-04-25 | $11.15 | $11.63 | 1,508,600 | — | — |
| 2023-04-24 | $11.57 | $12.06 | 610,400 | — | — |
| 2023-04-21 | $11.69 | $12.19 | 530,300 | — | — |
| 2023-04-20 | $11.64 | $12.14 | 488,100 | — | — |
| 2023-04-19 | $11.81 | $12.31 | 531,400 | — | — |
| 2023-04-18 | $11.40 | $11.89 | 677,500 | — | — |
| 2023-04-17 | $11.86 | $12.37 | 1,048,400 | — | — |
| 2023-04-14 | $11.61 | $12.11 | 878,200 | — | — |
| 2023-04-13 | $12.25 | $12.77 | 534,800 | — | — |
| 2023-04-12 | $12.14 | $12.66 | 630,600 | — | — |
| 2023-04-11 | $12.33 | $12.86 | 735,000 | — | — |
| 2023-04-10 | $12.65 | $13.19 | 1,143,800 | — | — |
| 2023-04-06 | $12.50 | $13.03 | 899,600 | — | — |
| 2023-04-05 | $12.50 | $13.03 | 678,700 | — | — |
| 2023-04-04 | $12.65 | $13.19 | 1,122,800 | — | — |
| 2023-04-03 | $12.66 | $13.20 | 978,500 | — | — |
| 2023-03-31 | $12.62 | $13.16 | 1,227,300 | — | — |
| 2023-03-30 | $12.29 | $12.82 | 840,600 | — | — |
| 2023-03-29 | $12.32 | $12.85 | 802,300 | — | — |
| 2023-03-28 | $12.22 | $12.74 | 972,400 | — | — |
| 2023-03-27 | $12.09 | $12.61 | 1,207,400 | — | — |
| 2023-03-24 | $12.09 | $12.61 | 1,302,000 | — | — |
| 2023-03-23 | $11.92 | $12.43 | 1,192,700 | — | — |
| 2023-03-22 | $12.26 | $12.78 | 1,155,400 | — | — |
| 2023-03-21 | $12.76 | $13.31 | 1,930,400 | — | — |
| 2023-03-20 | $12.20 | $12.72 | 1,884,400 | — | — |
| 2023-03-17 | $12.14 | $12.66 | 2,646,900 | — | — |
| 2023-03-16 | $13.11 | $13.67 | 2,635,900 | — | — |
| 2023-03-15 | $12.40 | $12.93 | 5,221,900 | — | — |
| 2023-03-14 | $12.40 | $12.93 | 3,916,900 | — | — |
| 2023-03-13 | $11.45 | $11.94 | 6,200,200 | — | — |
| 2023-03-10 | $13.81 | $14.40 | 2,811,800 | — | — |
| 2023-03-09 | $14.26 | $14.87 | 1,515,800 | — | — |
| 2023-03-08 | $15.32 | $15.97 | 882,700 | — | — |
| 2023-03-07 | $15.46 | $16.12 | 742,300 | — | — |
| 2023-03-06 | $15.99 | $16.67 | 942,000 | — | — |
| 2023-03-03 | $15.88 | $16.56 | 778,000 | — | — |
| 2023-03-02 | $15.49 | $16.15 | 804,600 | — | — |
| 2023-03-01 | $15.63 | $16.19 | 1,092,000 | — | — |
| 2023-02-28 | $15.68 | $16.25 | 986,000 | — | — |
| 2023-02-27 | $15.85 | $16.42 | 663,200 | — | — |
| 2023-02-24 | $15.83 | $16.40 | 423,100 | — | — |
| 2023-02-23 | $15.92 | $16.49 | 611,400 | — | — |
| 2023-02-22 | $15.90 | $16.47 | 687,700 | — | — |
| 2023-02-21 | $15.80 | $16.37 | 818,200 | — | — |
| 2023-02-17 | $15.72 | $16.29 | 686,700 | — | — |
| 2023-02-16 | $15.79 | $16.36 | 451,800 | — | — |
| 2023-02-15 | $15.92 | $16.49 | 532,600 | — | — |
| 2023-02-14 | $15.85 | $16.42 | 418,700 | — | — |
| 2023-02-13 | $15.95 | $16.53 | 426,200 | — | — |
| 2023-02-10 | $15.88 | $16.45 | 517,500 | — | — |
| 2023-02-09 | $15.86 | $16.43 | 484,700 | — | — |
| 2023-02-08 | $15.98 | $16.56 | 876,900 | — | — |
| 2023-02-07 | $15.95 | $16.53 | 635,800 | — | — |
| 2023-02-06 | $16.14 | $16.72 | 652,900 | — | — |
| 2023-02-03 | $16.12 | $16.70 | 688,000 | — | — |
| 2023-02-02 | $16.00 | $16.58 | 1,232,200 | — | — |
| 2023-02-01 | $15.85 | $16.42 | 986,900 | — | — |
| 2023-01-31 | $16.17 | $16.75 | 1,954,800 | — | — |
| 2023-01-30 | $15.65 | $16.21 | 1,417,300 | — | — |
| 2023-01-27 | $16.01 | $16.59 | 3,509,500 | — | — |
| 2023-01-26 | $17.59 | $18.22 | 422,700 | — | — |
| 2023-01-25 | $17.52 | $18.15 | 533,900 | — | — |
| 2023-01-24 | $17.71 | $18.35 | 388,000 | — | — |
| 2023-01-23 | $17.74 | $18.38 | 599,700 | — | — |
| 2023-01-20 | $17.66 | $18.30 | 864,600 | — | — |
| 2023-01-19 | $17.20 | $17.82 | 568,400 | — | — |
| 2023-01-18 | $17.32 | $17.94 | 610,800 | — | — |
| 2023-01-17 | $17.66 | $18.30 | 251,600 | — | — |
| 2023-01-13 | $17.91 | $18.56 | 487,400 | — | — |
| 2023-01-12 | $17.94 | $18.59 | 483,900 | — | — |
| 2023-01-11 | $17.73 | $18.37 | 578,000 | — | — |
| 2023-01-10 | $17.60 | $18.23 | 497,400 | — | — |
| 2023-01-09 | $17.60 | $18.23 | 518,200 | — | — |
| 2023-01-06 | $17.93 | $18.58 | 617,100 | — | — |
| 2023-01-05 | $17.58 | $18.21 | 693,400 | — | — |
| 2023-01-04 | $17.39 | $18.02 | 800,500 | — | — |
| 2023-01-03 | $17.19 | $17.81 | 779,200 | — | — |