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
- 2000-04-06 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 | $15.79 | $29.02 | 20,400 | — | — |
| 2023-12-28 | $15.13 | $27.80 | 11,400 | — | — |
| 2023-12-27 | $14.86 | $27.31 | 6,900 | — | — |
| 2023-12-26 | $14.89 | $27.36 | 9,200 | — | — |
| 2023-12-22 | $14.85 | $27.29 | 6,100 | — | — |
| 2023-12-21 | $14.85 | $27.29 | 10,500 | — | — |
| 2023-12-20 | $14.95 | $27.47 | 4,400 | — | — |
| 2023-12-19 | $14.82 | $27.23 | 3,700 | — | — |
| 2023-12-18 | $14.60 | $26.83 | 12,100 | — | — |
| 2023-12-15 | $14.07 | $25.86 | 11,600 | — | — |
| 2023-12-14 | $14.06 | $25.84 | 22,800 | — | — |
| 2023-12-13 | $13.65 | $25.08 | 49,200 | — | — |
| 2023-12-12 | $13.65 | $25.08 | 8,500 | — | — |
| 2023-12-11 | $13.67 | $25.12 | 14,100 | — | — |
| 2023-12-08 | $13.78 | $25.32 | 5,400 | — | — |
| 2023-12-07 | $13.43 | $24.68 | 12,400 | — | — |
| 2023-12-06 | $13.06 | $24.00 | 54,500 | — | — |
| 2023-12-05 | $13.00 | $23.89 | 51,900 | — | — |
| 2023-12-04 | $13.00 | $23.89 | 3,200 | — | — |
| 2023-12-01 | $12.75 | $23.43 | 8,400 | — | — |
| 2023-11-30 | $12.41 | $22.81 | 10,300 | — | — |
| 2023-11-29 | $12.13 | $22.29 | 16,100 | — | — |
| 2023-11-28 | $11.95 | $21.96 | 8,500 | — | — |
| 2023-11-27 | $11.98 | $22.01 | 5,500 | — | — |
| 2023-11-24 | $11.90 | $21.87 | 2,100 | — | — |
| 2023-11-22 | $11.90 | $21.87 | 4,700 | — | — |
| 2023-11-21 | $11.92 | $21.90 | 11,900 | — | — |
| 2023-11-20 | $11.99 | $22.03 | 6,300 | — | — |
| 2023-11-17 | $12.02 | $22.09 | 11,200 | — | — |
| 2023-11-16 | $11.99 | $22.03 | 6,800 | — | — |
| 2023-11-15 | $11.98 | $22.01 | 6,900 | — | — |
| 2023-11-14 | $11.98 | $22.01 | 19,300 | — | — |
| 2023-11-13 | $11.54 | $21.21 | 9,300 | — | — |
| 2023-11-10 | $11.54 | $21.21 | 8,200 | — | — |
| 2023-11-09 | $11.66 | $21.43 | 600 | — | — |
| 2023-11-08 | $11.80 | $21.43 | 3,400 | — | — |
| 2023-11-07 | $11.82 | $21.46 | 3,600 | — | — |
| 2023-11-06 | $11.83 | $21.48 | 6,500 | — | — |
| 2023-11-03 | $11.76 | $21.35 | 6,000 | — | — |
| 2023-11-02 | $11.67 | $21.19 | 9,000 | — | — |
| 2023-11-01 | $11.75 | $21.34 | 8,300 | — | — |
| 2023-10-31 | $11.74 | $21.32 | 1,100 | — | — |
| 2023-10-30 | $11.69 | $21.23 | 5,700 | — | — |
| 2023-10-27 | $11.70 | $21.25 | 3,900 | — | — |
| 2023-10-26 | $11.80 | $21.43 | 500 | — | — |
| 2023-10-25 | $11.64 | $21.14 | 3,000 | — | — |
| 2023-10-24 | $11.60 | $21.06 | 13,900 | — | — |
| 2023-10-23 | $11.60 | $21.06 | 600 | — | — |
| 2023-10-20 | $11.61 | $21.08 | 2,800 | — | — |
| 2023-10-19 | $11.70 | $21.25 | 10,600 | — | — |
| 2023-10-18 | $11.70 | $21.25 | 4,100 | — | — |
| 2023-10-17 | $11.83 | $21.48 | 7,500 | — | — |
| 2023-10-16 | $11.70 | $21.25 | 4,600 | — | — |
| 2023-10-13 | $11.64 | $21.14 | 1,600 | — | — |
| 2023-10-12 | $11.66 | $21.17 | 4,400 | — | — |
| 2023-10-11 | $11.62 | $21.10 | 1,900 | — | — |
| 2023-10-10 | $11.64 | $21.14 | 23,900 | — | — |
| 2023-10-09 | $11.76 | $21.35 | 2,700 | — | — |
| 2023-10-06 | $11.68 | $21.21 | 5,400 | — | — |
| 2023-10-05 | $11.71 | $21.26 | 3,800 | — | — |
| 2023-10-04 | $11.78 | $21.39 | 4,200 | — | — |
| 2023-10-03 | $11.83 | $21.48 | 3,500 | — | — |
| 2023-10-02 | $11.84 | $21.50 | 4,700 | — | — |
| 2023-09-29 | $11.90 | $21.61 | 1,200 | — | — |
| 2023-09-28 | $11.86 | $21.54 | 1,900 | — | — |
| 2023-09-27 | $11.81 | $21.45 | 3,000 | — | — |
| 2023-09-26 | $11.94 | $21.68 | 8,400 | — | — |
| 2023-09-25 | $11.94 | $21.68 | 24,100 | — | — |
| 2023-09-22 | $12.04 | $21.86 | 4,500 | — | — |
| 2023-09-21 | $12.16 | $22.08 | 5,000 | — | — |
| 2023-09-20 | $11.91 | $21.63 | 1,900 | — | — |
| 2023-09-19 | $12.10 | $21.97 | 6,400 | — | — |
| 2023-09-18 | $12.13 | $22.03 | 3,100 | — | — |
| 2023-09-15 | $12.19 | $22.14 | 4,200 | — | — |
| 2023-09-14 | $12.20 | $22.15 | 5,100 | — | — |
| 2023-09-13 | $12.19 | $22.14 | 8,000 | — | — |
| 2023-09-12 | $12.20 | $22.15 | 8,500 | — | — |
| 2023-09-11 | $12.25 | $22.24 | 1,700 | — | — |
| 2023-09-08 | $12.34 | $22.41 | 1,000 | — | — |
| 2023-09-07 | $12.33 | $22.39 | 6,900 | — | — |
| 2023-09-06 | $12.30 | $22.33 | 7,300 | — | — |
| 2023-09-05 | $12.51 | $22.72 | 2,700 | — | — |
| 2023-09-01 | $12.62 | $22.92 | 5,500 | — | — |
| 2023-08-31 | $12.64 | $22.95 | 5,500 | — | — |
| 2023-08-30 | $12.72 | $23.10 | 1,100 | — | — |
| 2023-08-29 | $12.74 | $23.13 | 3,000 | — | — |
| 2023-08-28 | $12.69 | $23.04 | 8,700 | — | — |
| 2023-08-25 | $12.80 | $23.24 | 0 | — | — |
| 2023-08-24 | $12.80 | $23.24 | 800 | — | — |
| 2023-08-23 | $12.84 | $23.32 | 6,800 | — | — |
| 2023-08-22 | $12.86 | $23.35 | 1,900 | — | — |
| 2023-08-21 | $12.94 | $23.50 | 3,700 | — | — |
| 2023-08-18 | $13.05 | $23.70 | 9,000 | — | — |
| 2023-08-17 | $12.88 | $23.39 | 500 | — | — |
| 2023-08-16 | $12.56 | $22.81 | 3,400 | — | — |
| 2023-08-15 | $12.79 | $23.22 | 3,400 | — | — |
| 2023-08-14 | $12.80 | $23.24 | 3,700 | — | — |
| 2023-08-11 | $12.95 | $23.52 | 6,600 | — | — |
| 2023-08-10 | $12.83 | $23.30 | 2,600 | — | — |
| 2023-08-09 | $12.90 | $23.17 | 16,700 | — | — |
| 2023-08-08 | $13.02 | $23.39 | 8,000 | — | — |
| 2023-08-07 | $13.20 | $23.71 | 7,300 | — | — |
| 2023-08-04 | $13.33 | $23.94 | 1,200 | — | — |
| 2023-08-03 | $13.29 | $23.87 | 18,400 | — | — |
| 2023-08-02 | $13.48 | $24.21 | 2,300 | — | — |
| 2023-08-01 | $13.22 | $23.74 | 8,200 | — | — |
| 2023-07-31 | $13.18 | $23.67 | 2,100 | — | — |
| 2023-07-28 | $13.34 | $23.96 | 3,100 | — | — |
| 2023-07-27 | $13.25 | $23.80 | 13,200 | — | — |
| 2023-07-26 | $13.55 | $24.34 | 6,300 | — | — |
| 2023-07-25 | $13.76 | $24.71 | 7,800 | — | — |
| 2023-07-24 | $14.03 | $25.20 | 1,800 | — | — |
| 2023-07-21 | $13.90 | $24.97 | 4,500 | — | — |
| 2023-07-20 | $14.14 | $25.40 | 4,100 | — | — |
| 2023-07-19 | $14.49 | $26.03 | 11,600 | — | — |
| 2023-07-18 | $13.85 | $24.88 | 5,100 | — | — |
| 2023-07-17 | $13.20 | $23.71 | 72,600 | — | — |
| 2023-07-14 | $13.19 | $23.69 | 6,700 | — | — |
| 2023-07-13 | $13.20 | $23.71 | 1,000 | — | — |
| 2023-07-12 | $13.20 | $23.71 | 18,900 | — | — |
| 2023-07-11 | $12.92 | $23.21 | 10,700 | — | — |
| 2023-07-10 | $12.90 | $23.17 | 13,500 | — | — |
| 2023-07-07 | $12.89 | $23.15 | 18,100 | — | — |
| 2023-07-06 | $12.92 | $23.21 | 12,400 | — | — |
| 2023-07-05 | $13.00 | $23.35 | 38,500 | — | — |
| 2023-07-03 | $13.29 | $23.87 | 14,000 | — | — |
| 2023-06-30 | $13.23 | $23.76 | 2,900 | — | — |
| 2023-06-29 | $13.07 | $23.48 | 1,800 | — | — |
| 2023-06-28 | $12.93 | $23.22 | 6,100 | — | — |
| 2023-06-27 | $13.04 | $23.42 | 12,600 | — | — |
| 2023-06-26 | $12.77 | $22.94 | 1,400 | — | — |
| 2023-06-23 | $13.07 | $23.48 | 19,800 | — | — |
| 2023-06-22 | $13.30 | $23.89 | 1,700 | — | — |
| 2023-06-21 | $13.27 | $23.83 | 16,500 | — | — |
| 2023-06-20 | $13.53 | $24.30 | 7,300 | — | — |
| 2023-06-16 | $14.25 | $25.59 | 18,100 | — | — |
| 2023-06-15 | $13.31 | $23.91 | 2,200 | — | — |
| 2023-06-14 | $13.17 | $23.66 | 5,500 | — | — |
| 2023-06-13 | $13.02 | $23.39 | 7,000 | — | — |
| 2023-06-12 | $13.23 | $23.76 | 7,700 | — | — |
| 2023-06-09 | $13.22 | $23.74 | 2,900 | — | — |
| 2023-06-08 | $13.98 | $25.11 | 8,100 | — | — |
| 2023-06-07 | $13.27 | $23.83 | 12,000 | — | — |
| 2023-06-06 | $13.18 | $23.67 | 3,800 | — | — |
| 2023-06-05 | $13.15 | $23.62 | 3,700 | — | — |
| 2023-06-02 | $13.18 | $23.67 | 6,400 | — | — |
| 2023-06-01 | $12.74 | $22.88 | 9,800 | — | — |
| 2023-05-31 | $12.52 | $22.49 | 12,200 | — | — |
| 2023-05-30 | $12.29 | $22.07 | 4,700 | — | — |
| 2023-05-26 | $12.14 | $21.81 | 6,200 | — | — |
| 2023-05-25 | $12.30 | $22.09 | 21,700 | — | — |
| 2023-05-24 | $13.10 | $23.53 | 17,000 | — | — |
| 2023-05-23 | $13.19 | $23.69 | 21,400 | — | — |
| 2023-05-22 | $13.02 | $23.39 | 18,200 | — | — |
| 2023-05-19 | $13.60 | $24.43 | 10,800 | — | — |
| 2023-05-18 | $12.80 | $22.99 | 9,500 | — | — |
| 2023-05-17 | $12.39 | $22.25 | 4,400 | — | — |
| 2023-05-16 | $11.92 | $21.41 | 7,000 | — | — |
| 2023-05-15 | $12.00 | $21.55 | 2,300 | — | — |
| 2023-05-12 | $11.78 | $21.16 | 2,100 | — | — |
| 2023-05-11 | $11.81 | $21.21 | 4,500 | — | — |
| 2023-05-10 | $11.87 | $21.07 | 12,400 | — | — |
| 2023-05-09 | $11.91 | $21.14 | 22,100 | — | — |
| 2023-05-08 | $12.17 | $21.60 | 19,100 | — | — |
| 2023-05-05 | $12.42 | $22.05 | 7,000 | — | — |
| 2023-05-04 | $12.05 | $21.39 | 8,600 | — | — |
| 2023-05-03 | $12.50 | $22.19 | 6,500 | — | — |
| 2023-05-02 | $12.75 | $22.63 | 12,200 | — | — |
| 2023-05-01 | $13.60 | $24.14 | 31,300 | — | — |
| 2023-04-28 | $14.32 | $25.42 | 11,900 | — | — |
| 2023-04-27 | $14.15 | $25.12 | 2,700 | — | — |
| 2023-04-26 | $14.00 | $24.85 | 23,300 | — | — |
| 2023-04-25 | $13.94 | $24.75 | 1,400 | — | — |
| 2023-04-24 | $13.72 | $24.36 | 4,700 | — | — |
| 2023-04-21 | $13.64 | $24.21 | 5,900 | — | — |
| 2023-04-20 | $13.97 | $24.80 | 1,500 | — | — |
| 2023-04-19 | $13.80 | $24.50 | 2,400 | — | — |
| 2023-04-18 | $13.75 | $24.41 | 1,200 | — | — |
| 2023-04-17 | $13.93 | $24.73 | 1,000 | — | — |
| 2023-04-14 | $13.75 | $24.41 | 5,900 | — | — |
| 2023-04-13 | $14.00 | $24.85 | 8,200 | — | — |
| 2023-04-12 | $14.00 | $24.85 | 26,400 | — | — |
| 2023-04-11 | $13.57 | $24.09 | 4,000 | — | — |
| 2023-04-10 | $13.86 | $24.60 | 500 | — | — |
| 2023-04-06 | $14.03 | $24.91 | 2,500 | — | — |
| 2023-04-05 | $14.05 | $24.94 | 7,800 | — | — |
| 2023-04-04 | $13.85 | $24.59 | 5,400 | — | — |
| 2023-04-03 | $13.91 | $24.69 | 7,000 | — | — |
| 2023-03-31 | $14.11 | $25.05 | 8,100 | — | — |
| 2023-03-30 | $14.35 | $25.47 | 25,700 | — | — |
| 2023-03-29 | $13.99 | $24.84 | 22,300 | — | — |
| 2023-03-28 | $14.62 | $25.95 | 7,400 | — | — |
| 2023-03-27 | $14.81 | $26.29 | 25,500 | — | — |
| 2023-03-24 | $15.44 | $27.41 | 2,700 | — | — |
| 2023-03-23 | $15.36 | $27.27 | 2,700 | — | — |
| 2023-03-22 | $15.37 | $27.29 | 10,500 | — | — |
| 2023-03-21 | $15.30 | $27.16 | 18,600 | — | — |
| 2023-03-20 | $15.14 | $26.88 | 5,000 | — | — |
| 2023-03-17 | $14.70 | $26.10 | 14,600 | — | — |
| 2023-03-16 | $14.05 | $24.94 | 29,600 | — | — |
| 2023-03-15 | $13.69 | $24.30 | 24,400 | — | — |
| 2023-03-14 | $14.30 | $25.39 | 24,600 | — | — |
| 2023-03-13 | $15.86 | $28.16 | 23,000 | — | — |
| 2023-03-10 | $17.13 | $30.41 | 7,600 | — | — |
| 2023-03-09 | $17.08 | $30.32 | 1,800 | — | — |
| 2023-03-08 | $17.02 | $30.21 | 1,300 | — | — |
| 2023-03-07 | $17.07 | $30.30 | 5,200 | — | — |
| 2023-03-06 | $17.30 | $30.71 | 7,200 | — | — |
| 2023-03-03 | $17.42 | $30.92 | 2,700 | — | — |
| 2023-03-02 | $17.50 | $31.07 | 3,300 | — | — |
| 2023-03-01 | $17.51 | $31.08 | 5,100 | — | — |
| 2023-02-28 | $17.09 | $30.34 | 4,300 | — | — |
| 2023-02-27 | $17.03 | $30.23 | 2,300 | — | — |
| 2023-02-24 | $17.08 | $30.32 | 3,500 | — | — |
| 2023-02-23 | $17.11 | $30.37 | 14,000 | — | — |
| 2023-02-22 | $17.05 | $30.27 | 1,800 | — | — |
| 2023-02-21 | $17.30 | $30.71 | 400 | — | — |
| 2023-02-17 | $17.30 | $30.71 | 11,700 | — | — |
| 2023-02-16 | $17.10 | $30.36 | 2,500 | — | — |
| 2023-02-15 | $17.24 | $30.61 | 7,200 | — | — |
| 2023-02-14 | $17.29 | $30.69 | 7,300 | — | — |
| 2023-02-13 | $17.55 | $31.16 | 5,800 | — | — |
| 2023-02-10 | $18.07 | $32.08 | 14,900 | — | — |
| 2023-02-09 | $17.60 | $31.24 | 2,500 | — | — |
| 2023-02-08 | $17.84 | $31.43 | 1,400 | — | — |
| 2023-02-07 | $18.20 | $32.06 | 11,900 | — | — |
| 2023-02-06 | $17.74 | $31.25 | 7,200 | — | — |
| 2023-02-03 | $17.58 | $30.97 | 2,500 | — | — |
| 2023-02-02 | $16.96 | $29.88 | 29,800 | — | — |
| 2023-02-01 | $16.60 | $29.24 | 8,700 | — | — |
| 2023-01-31 | $16.73 | $29.47 | 1,600 | — | — |
| 2023-01-30 | $17.10 | $30.12 | 5,000 | — | — |
| 2023-01-27 | $16.95 | $29.86 | 0 | — | — |
| 2023-01-26 | $16.95 | $29.86 | 3,300 | — | — |
| 2023-01-25 | $17.02 | $29.98 | 3,500 | — | — |
| 2023-01-24 | $17.08 | $30.09 | 26,600 | — | — |
| 2023-01-23 | $16.38 | $28.85 | 2,200 | — | — |
| 2023-01-20 | $16.40 | $28.89 | 1,500 | — | — |
| 2023-01-19 | $16.43 | $28.94 | 2,100 | — | — |
| 2023-01-18 | $16.41 | $28.91 | 9,100 | — | — |
| 2023-01-17 | $16.61 | $29.26 | 17,500 | — | — |
| 2023-01-13 | $16.85 | $29.68 | 6,600 | — | — |
| 2023-01-12 | $17.23 | $30.35 | 8,700 | — | — |
| 2023-01-11 | $16.79 | $29.58 | 52,500 | — | — |
| 2023-01-10 | $17.00 | $29.95 | 4,400 | — | — |
| 2023-01-09 | $16.61 | $29.26 | 1,900 | — | — |
| 2023-01-06 | $16.60 | $29.24 | 6,500 | — | — |
| 2023-01-05 | $16.42 | $28.92 | 3,700 | — | — |
| 2023-01-04 | $16.32 | $28.75 | 2,900 | — | — |
| 2023-01-03 | $16.52 | $29.10 | 5,500 | — | — |