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
- 2021-09-28 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 | $16.13 | $19.38 | 557,800 | — | — |
| 2023-12-28 | $16.36 | $19.66 | 702,500 | — | — |
| 2023-12-27 | $16.42 | $19.73 | 578,200 | — | — |
| 2023-12-26 | $16.42 | $19.73 | 492,500 | — | — |
| 2023-12-22 | $16.33 | $19.62 | 233,800 | — | — |
| 2023-12-21 | $16.24 | $19.51 | 400,400 | — | — |
| 2023-12-20 | $16.06 | $19.30 | 439,900 | — | — |
| 2023-12-19 | $16.26 | $19.54 | 862,200 | — | — |
| 2023-12-18 | $16.18 | $19.44 | 331,400 | — | — |
| 2023-12-15 | $16.06 | $19.30 | 298,300 | — | — |
| 2023-12-14 | $16.05 | $19.29 | 415,200 | — | — |
| 2023-12-13 | $16.12 | $19.22 | 696,000 | — | — |
| 2023-12-12 | $15.98 | $19.05 | 307,500 | — | — |
| 2023-12-11 | $15.95 | $19.02 | 395,500 | — | — |
| 2023-12-08 | $15.91 | $18.97 | 331,800 | — | — |
| 2023-12-07 | $15.91 | $18.97 | 392,900 | — | — |
| 2023-12-06 | $15.77 | $18.80 | 391,600 | — | — |
| 2023-12-05 | $15.76 | $18.79 | 573,600 | — | — |
| 2023-12-04 | $15.77 | $18.80 | 354,600 | — | — |
| 2023-12-01 | $15.81 | $18.85 | 359,400 | — | — |
| 2023-11-30 | $15.61 | $18.61 | 460,200 | — | — |
| 2023-11-29 | $15.61 | $18.61 | 408,900 | — | — |
| 2023-11-28 | $15.54 | $18.53 | 272,500 | — | — |
| 2023-11-27 | $15.48 | $18.46 | 600,600 | — | — |
| 2023-11-24 | $15.45 | $18.42 | 49,600 | — | — |
| 2023-11-22 | $15.42 | $18.39 | 258,700 | — | — |
| 2023-11-21 | $15.44 | $18.41 | 310,700 | — | — |
| 2023-11-20 | $15.55 | $18.54 | 511,300 | — | — |
| 2023-11-17 | $15.38 | $18.34 | 281,500 | — | — |
| 2023-11-16 | $15.34 | $18.29 | 258,500 | — | — |
| 2023-11-15 | $15.35 | $18.30 | 356,300 | — | — |
| 2023-11-14 | $15.31 | $18.25 | 390,400 | — | — |
| 2023-11-13 | $15.15 | $17.91 | 479,500 | — | — |
| 2023-11-10 | $15.11 | $17.87 | 211,900 | — | — |
| 2023-11-09 | $14.88 | $17.60 | 323,100 | — | — |
| 2023-11-08 | $14.97 | $17.70 | 449,700 | — | — |
| 2023-11-07 | $14.87 | $17.58 | 227,100 | — | — |
| 2023-11-06 | $14.87 | $17.58 | 196,200 | — | — |
| 2023-11-03 | $14.90 | $17.62 | 353,100 | — | — |
| 2023-11-02 | $14.69 | $17.37 | 357,400 | — | — |
| 2023-11-01 | $14.51 | $17.16 | 461,000 | — | — |
| 2023-10-31 | $14.30 | $16.91 | 488,400 | — | — |
| 2023-10-30 | $14.21 | $16.80 | 309,300 | — | — |
| 2023-10-27 | $14.04 | $16.60 | 207,000 | — | — |
| 2023-10-26 | $14.12 | $16.70 | 300,200 | — | — |
| 2023-10-25 | $14.16 | $16.74 | 226,900 | — | — |
| 2023-10-24 | $14.42 | $17.05 | 281,000 | — | — |
| 2023-10-23 | $14.28 | $16.89 | 350,000 | — | — |
| 2023-10-20 | $14.29 | $16.90 | 135,300 | — | — |
| 2023-10-19 | $14.36 | $16.98 | 401,600 | — | — |
| 2023-10-18 | $14.43 | $17.06 | 344,500 | — | — |
| 2023-10-17 | $14.57 | $17.23 | 488,800 | — | — |
| 2023-10-16 | $14.83 | $17.54 | 598,800 | — | — |
| 2023-10-13 | $14.63 | $17.30 | 181,000 | — | — |
| 2023-10-12 | $14.81 | $17.36 | 348,600 | — | — |
| 2023-10-11 | $14.90 | $17.47 | 241,500 | — | — |
| 2023-10-10 | $14.81 | $17.36 | 308,600 | — | — |
| 2023-10-09 | $14.82 | $17.38 | 153,800 | — | — |
| 2023-10-06 | $14.73 | $17.27 | 313,600 | — | — |
| 2023-10-05 | $14.52 | $17.02 | 264,500 | — | — |
| 2023-10-04 | $14.59 | $17.11 | 328,100 | — | — |
| 2023-10-03 | $14.44 | $16.93 | 209,600 | — | — |
| 2023-10-02 | $14.74 | $17.28 | 311,000 | — | — |
| 2023-09-29 | $14.79 | $17.34 | 503,600 | — | — |
| 2023-09-28 | $14.76 | $17.31 | 481,100 | — | — |
| 2023-09-27 | $14.58 | $17.10 | 678,700 | — | — |
| 2023-09-26 | $14.56 | $17.07 | 219,700 | — | — |
| 2023-09-25 | $14.73 | $17.27 | 284,500 | — | — |
| 2023-09-22 | $14.77 | $17.32 | 403,200 | — | — |
| 2023-09-21 | $14.70 | $17.24 | 331,900 | — | — |
| 2023-09-20 | $15.03 | $17.62 | 179,200 | — | — |
| 2023-09-19 | $15.04 | $17.63 | 245,100 | — | — |
| 2023-09-18 | $15.01 | $17.60 | 149,900 | — | — |
| 2023-09-15 | $15.03 | $17.62 | 190,200 | — | — |
| 2023-09-14 | $15.05 | $17.65 | 249,400 | — | — |
| 2023-09-13 | $15.13 | $17.59 | 231,500 | — | — |
| 2023-09-12 | $15.23 | $17.71 | 202,600 | — | — |
| 2023-09-11 | $15.31 | $17.80 | 68,900 | — | — |
| 2023-09-08 | $15.29 | $17.78 | 273,200 | — | — |
| 2023-09-07 | $15.27 | $17.76 | 221,000 | — | — |
| 2023-09-06 | $15.31 | $17.80 | 91,500 | — | — |
| 2023-09-05 | $15.39 | $17.90 | 139,600 | — | — |
| 2023-09-01 | $15.52 | $18.05 | 208,100 | — | — |
| 2023-08-31 | $15.49 | $18.01 | 201,000 | — | — |
| 2023-08-30 | $15.47 | $17.99 | 197,300 | — | — |
| 2023-08-29 | $15.42 | $17.93 | 215,800 | — | — |
| 2023-08-28 | $15.22 | $17.70 | 125,300 | — | — |
| 2023-08-25 | $15.20 | $17.67 | 244,400 | — | — |
| 2023-08-24 | $15.12 | $17.58 | 193,400 | — | — |
| 2023-08-23 | $15.21 | $17.69 | 217,900 | — | — |
| 2023-08-22 | $15.03 | $17.48 | 145,700 | — | — |
| 2023-08-21 | $15.13 | $17.59 | 378,200 | — | — |
| 2023-08-18 | $15.05 | $17.50 | 128,300 | — | — |
| 2023-08-17 | $15.06 | $17.51 | 147,900 | — | — |
| 2023-08-16 | $15.18 | $17.65 | 172,800 | — | — |
| 2023-08-15 | $15.36 | $17.86 | 271,500 | — | — |
| 2023-08-14 | $15.46 | $17.98 | 134,800 | — | — |
| 2023-08-11 | $15.49 | $17.87 | 118,000 | — | — |
| 2023-08-10 | $15.58 | $17.97 | 101,400 | — | — |
| 2023-08-09 | $15.58 | $17.97 | 170,900 | — | — |
| 2023-08-08 | $15.64 | $18.04 | 187,100 | — | — |
| 2023-08-07 | $15.75 | $18.17 | 233,400 | — | — |
| 2023-08-04 | $15.73 | $18.14 | 204,700 | — | — |
| 2023-08-03 | $15.62 | $18.02 | 134,700 | — | — |
| 2023-08-02 | $15.70 | $18.11 | 202,400 | — | — |
| 2023-08-01 | $15.97 | $18.42 | 165,700 | — | — |
| 2023-07-31 | $16.01 | $18.47 | 242,300 | — | — |
| 2023-07-28 | $15.91 | $18.35 | 144,300 | — | — |
| 2023-07-27 | $15.79 | $18.21 | 194,800 | — | — |
| 2023-07-26 | $15.86 | $18.29 | 126,600 | — | — |
| 2023-07-25 | $15.80 | $18.22 | 107,900 | — | — |
| 2023-07-24 | $15.84 | $18.27 | 200,900 | — | — |
| 2023-07-21 | $15.74 | $18.15 | 219,300 | — | — |
| 2023-07-20 | $15.78 | $18.20 | 294,000 | — | — |
| 2023-07-19 | $15.89 | $18.33 | 209,100 | — | — |
| 2023-07-18 | $15.89 | $18.33 | 188,900 | — | — |
| 2023-07-17 | $15.93 | $18.37 | 149,300 | — | — |
| 2023-07-14 | $15.86 | $18.29 | 157,400 | — | — |
| 2023-07-13 | $15.87 | $18.30 | 266,400 | — | — |
| 2023-07-12 | $15.85 | $18.14 | 171,200 | — | — |
| 2023-07-11 | $15.69 | $17.95 | 164,800 | — | — |
| 2023-07-10 | $15.66 | $17.92 | 225,600 | — | — |
| 2023-07-07 | $15.63 | $17.89 | 178,300 | — | — |
| 2023-07-06 | $15.61 | $17.86 | 234,800 | — | — |
| 2023-07-05 | $15.74 | $18.01 | 518,100 | — | — |
| 2023-07-03 | $15.64 | $17.90 | 99,500 | — | — |
| 2023-06-30 | $15.66 | $17.92 | 493,000 | — | — |
| 2023-06-29 | $15.55 | $17.79 | 255,800 | — | — |
| 2023-06-28 | $15.60 | $17.85 | 324,200 | — | — |
| 2023-06-27 | $15.55 | $17.79 | 282,100 | — | — |
| 2023-06-26 | $15.46 | $17.69 | 263,200 | — | — |
| 2023-06-23 | $15.53 | $17.77 | 176,500 | — | — |
| 2023-06-22 | $15.73 | $18.00 | 415,100 | — | — |
| 2023-06-21 | $15.78 | $18.06 | 186,800 | — | — |
| 2023-06-20 | $15.80 | $18.08 | 470,600 | — | — |
| 2023-06-16 | $15.89 | $18.18 | 236,400 | — | — |
| 2023-06-15 | $15.90 | $18.19 | 303,100 | — | — |
| 2023-06-14 | $15.65 | $17.91 | 262,800 | — | — |
| 2023-06-13 | $15.93 | $18.09 | 277,600 | — | — |
| 2023-06-12 | $15.82 | $17.96 | 244,600 | — | — |
| 2023-06-09 | $15.74 | $17.87 | 145,700 | — | — |
| 2023-06-08 | $15.80 | $17.94 | 346,800 | — | — |
| 2023-06-07 | $15.69 | $17.81 | 177,700 | — | — |
| 2023-06-06 | $15.72 | $17.85 | 371,800 | — | — |
| 2023-06-05 | $15.56 | $17.67 | 241,200 | — | — |
| 2023-06-02 | $15.67 | $17.79 | 256,400 | — | — |
| 2023-06-01 | $15.44 | $17.53 | 194,000 | — | — |
| 2023-05-31 | $15.31 | $17.38 | 268,100 | — | — |
| 2023-05-30 | $15.33 | $17.40 | 527,900 | — | — |
| 2023-05-26 | $15.43 | $17.52 | 232,200 | — | — |
| 2023-05-25 | $15.17 | $17.22 | 151,800 | — | — |
| 2023-05-24 | $15.02 | $17.05 | 252,300 | — | — |
| 2023-05-23 | $15.20 | $17.26 | 640,600 | — | — |
| 2023-05-22 | $15.39 | $17.47 | 193,000 | — | — |
| 2023-05-19 | $15.44 | $17.53 | 276,900 | — | — |
| 2023-05-18 | $15.47 | $17.56 | 173,400 | — | — |
| 2023-05-17 | $15.47 | $17.56 | 231,000 | — | — |
| 2023-05-16 | $15.27 | $17.34 | 160,600 | — | — |
| 2023-05-15 | $15.31 | $17.38 | 272,600 | — | — |
| 2023-05-12 | $15.26 | $17.33 | 302,900 | — | — |
| 2023-05-11 | $15.50 | $17.46 | 335,700 | — | — |
| 2023-05-10 | $15.49 | $17.44 | 352,100 | — | — |
| 2023-05-09 | $15.53 | $17.49 | 182,700 | — | — |
| 2023-05-08 | $15.58 | $17.55 | 228,000 | — | — |
| 2023-05-05 | $15.61 | $17.58 | 258,100 | — | — |
| 2023-05-04 | $15.32 | $17.25 | 290,800 | — | — |
| 2023-05-03 | $15.43 | $17.38 | 280,500 | — | — |
| 2023-05-02 | $15.44 | $17.39 | 242,600 | — | — |
| 2023-05-01 | $15.56 | $17.52 | 191,300 | — | — |
| 2023-04-28 | $15.52 | $17.48 | 481,400 | — | — |
| 2023-04-27 | $15.33 | $17.26 | 222,600 | — | — |
| 2023-04-26 | $15.09 | $16.99 | 680,200 | — | — |
| 2023-04-25 | $15.16 | $17.07 | 272,800 | — | — |
| 2023-04-24 | $15.34 | $17.28 | 119,300 | — | — |
| 2023-04-21 | $15.38 | $17.32 | 394,400 | — | — |
| 2023-04-20 | $15.35 | $17.29 | 396,400 | — | — |
| 2023-04-19 | $15.34 | $17.28 | 151,100 | — | — |
| 2023-04-18 | $15.36 | $17.30 | 236,900 | — | — |
| 2023-04-17 | $15.30 | $17.23 | 145,100 | — | — |
| 2023-04-14 | $15.31 | $17.24 | 119,900 | — | — |
| 2023-04-13 | $15.32 | $17.25 | 203,800 | — | — |
| 2023-04-12 | $15.35 | $17.15 | 327,700 | — | — |
| 2023-04-11 | $15.30 | $17.09 | 168,000 | — | — |
| 2023-04-10 | $15.30 | $17.09 | 255,800 | — | — |
| 2023-04-06 | $15.38 | $17.18 | 300,200 | — | — |
| 2023-04-05 | $15.29 | $17.08 | 586,700 | — | — |
| 2023-04-04 | $15.33 | $17.12 | 244,200 | — | — |
| 2023-04-03 | $15.32 | $17.11 | 253,900 | — | — |
| 2023-03-31 | $15.61 | $17.44 | 2,342,900 | — | — |
| 2023-03-30 | $15.20 | $16.98 | 279,000 | — | — |
| 2023-03-29 | $15.01 | $16.77 | 453,400 | — | — |
| 2023-03-28 | $14.77 | $16.50 | 357,300 | — | — |
| 2023-03-27 | $14.70 | $16.42 | 289,100 | — | — |
| 2023-03-24 | $14.68 | $16.40 | 242,100 | — | — |
| 2023-03-23 | $14.59 | $16.30 | 391,800 | — | — |
| 2023-03-22 | $14.52 | $16.22 | 275,800 | — | — |
| 2023-03-21 | $14.58 | $16.29 | 222,200 | — | — |
| 2023-03-20 | $14.60 | $16.31 | 258,600 | — | — |
| 2023-03-17 | $14.48 | $16.17 | 146,200 | — | — |
| 2023-03-16 | $14.57 | $16.28 | 286,500 | — | — |
| 2023-03-15 | $14.33 | $16.01 | 323,900 | — | — |
| 2023-03-14 | $14.49 | $16.19 | 378,400 | — | — |
| 2023-03-13 | $14.29 | $15.82 | 744,400 | — | — |
| 2023-03-10 | $14.33 | $15.87 | 719,300 | — | — |
| 2023-03-09 | $14.52 | $16.08 | 475,100 | — | — |
| 2023-03-08 | $14.64 | $16.21 | 253,200 | — | — |
| 2023-03-07 | $14.59 | $16.15 | 328,300 | — | — |
| 2023-03-06 | $14.79 | $16.38 | 357,800 | — | — |
| 2023-03-03 | $14.73 | $16.31 | 387,300 | — | — |
| 2023-03-02 | $14.57 | $16.13 | 517,000 | — | — |
| 2023-03-01 | $14.51 | $16.07 | 543,300 | — | — |
| 2023-02-28 | $14.50 | $16.06 | 268,800 | — | — |
| 2023-02-27 | $14.47 | $16.02 | 138,200 | — | — |
| 2023-02-24 | $14.35 | $15.89 | 204,300 | — | — |
| 2023-02-23 | $14.54 | $16.10 | 262,700 | — | — |
| 2023-02-22 | $14.33 | $15.87 | 251,100 | — | — |
| 2023-02-21 | $14.39 | $15.93 | 173,300 | — | — |
| 2023-02-17 | $14.67 | $16.24 | 137,900 | — | — |
| 2023-02-16 | $14.72 | $16.30 | 133,500 | — | — |
| 2023-02-15 | $14.89 | $16.49 | 247,000 | — | — |
| 2023-02-14 | $14.77 | $16.35 | 160,600 | — | — |
| 2023-02-13 | $14.96 | $16.43 | 193,000 | — | — |
| 2023-02-10 | $14.79 | $16.24 | 142,900 | — | — |
| 2023-02-09 | $14.83 | $16.28 | 254,700 | — | — |
| 2023-02-08 | $14.97 | $16.44 | 188,800 | — | — |
| 2023-02-07 | $15.09 | $16.57 | 220,300 | — | — |
| 2023-02-06 | $14.94 | $16.40 | 214,400 | — | — |
| 2023-02-03 | $15.01 | $16.48 | 521,800 | — | — |
| 2023-02-02 | $15.20 | $16.69 | 477,200 | — | — |
| 2023-02-01 | $14.94 | $16.40 | 245,200 | — | — |
| 2023-01-31 | $14.79 | $16.24 | 350,100 | — | — |
| 2023-01-30 | $14.65 | $16.09 | 300,500 | — | — |
| 2023-01-27 | $14.83 | $16.28 | 350,700 | — | — |
| 2023-01-26 | $14.80 | $16.25 | 491,000 | — | — |
| 2023-01-25 | $14.69 | $16.13 | 447,600 | — | — |
| 2023-01-24 | $14.69 | $16.13 | 347,500 | — | — |
| 2023-01-23 | $14.65 | $16.09 | 224,300 | — | — |
| 2023-01-20 | $14.46 | $15.88 | 219,600 | — | — |
| 2023-01-19 | $14.30 | $15.70 | 229,500 | — | — |
| 2023-01-18 | $14.35 | $15.76 | 421,900 | — | — |
| 2023-01-17 | $14.51 | $15.93 | 241,800 | — | — |
| 2023-01-13 | $14.49 | $15.91 | 440,900 | — | — |
| 2023-01-12 | $14.49 | $15.91 | 267,800 | — | — |
| 2023-01-11 | $14.40 | $15.70 | 219,000 | — | — |
| 2023-01-10 | $14.18 | $15.46 | 126,900 | — | — |
| 2023-01-09 | $14.05 | $15.32 | 238,000 | — | — |
| 2023-01-06 | $14.00 | $15.27 | 298,400 | — | — |
| 2023-01-05 | $13.66 | $14.89 | 275,000 | — | — |
| 2023-01-04 | $13.77 | $15.01 | 303,300 | — | — |
| 2023-01-03 | $13.55 | $14.77 | 345,600 | — | — |