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
- 2007-04-26 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 | $19.37 | $19.37 | 53,800 | — | — |
| 2023-12-28 | $19.49 | $19.49 | 27,000 | — | — |
| 2023-12-27 | $19.21 | $19.21 | 43,400 | — | — |
| 2023-12-26 | $19.91 | $19.91 | 62,200 | — | — |
| 2023-12-22 | $19.03 | $19.03 | 138,300 | — | — |
| 2023-12-21 | $20.09 | $20.09 | 186,200 | — | — |
| 2023-12-20 | $19.30 | $19.30 | 79,900 | — | — |
| 2023-12-19 | $20.29 | $20.29 | 92,800 | — | — |
| 2023-12-18 | $21.11 | $21.11 | 149,800 | — | — |
| 2023-12-15 | $19.95 | $19.95 | 101,500 | — | — |
| 2023-12-14 | $19.01 | $19.01 | 109,200 | — | — |
| 2023-12-13 | $19.65 | $19.65 | 165,900 | — | — |
| 2023-12-12 | $19.69 | $19.69 | 247,700 | — | — |
| 2023-12-11 | $18.11 | $18.11 | 117,100 | — | — |
| 2023-12-08 | $17.60 | $17.60 | 49,200 | — | — |
| 2023-12-07 | $16.89 | $16.89 | 121,700 | — | — |
| 2023-12-06 | $16.76 | $16.76 | 68,900 | — | — |
| 2023-12-05 | $17.21 | $17.21 | 62,900 | — | — |
| 2023-12-04 | $16.61 | $16.61 | 40,600 | — | — |
| 2023-12-01 | $16.49 | $16.49 | 46,100 | — | — |
| 2023-11-30 | $16.06 | $16.06 | 40,400 | — | — |
| 2023-11-29 | $16.29 | $16.29 | 191,900 | — | — |
| 2023-11-28 | $15.39 | $15.39 | 154,300 | — | — |
| 2023-11-27 | $16.23 | $16.23 | 204,000 | — | — |
| 2023-11-24 | $16.40 | $16.40 | 97,000 | — | — |
| 2023-11-22 | $14.20 | $14.20 | 58,200 | — | — |
| 2023-11-21 | $14.07 | $14.07 | 128,800 | — | — |
| 2023-11-20 | $14.33 | $14.33 | 135,100 | — | — |
| 2023-11-17 | $11.50 | $11.50 | 44,600 | — | — |
| 2023-11-16 | $10.92 | $10.92 | 28,400 | — | — |
| 2023-11-15 | $11.29 | $11.29 | 26,800 | — | — |
| 2023-11-14 | $10.74 | $10.74 | 12,000 | — | — |
| 2023-11-13 | $10.20 | $10.20 | 20,000 | — | — |
| 2023-11-10 | $10.31 | $10.31 | 6,800 | — | — |
| 2023-11-09 | $10.54 | $10.54 | 26,900 | — | — |
| 2023-11-08 | $10.19 | $10.19 | 14,000 | — | — |
| 2023-11-07 | $10.79 | $10.79 | 12,900 | — | — |
| 2023-11-06 | $10.77 | $10.77 | 18,900 | — | — |
| 2023-11-03 | $11.17 | $11.17 | 27,600 | — | — |
| 2023-11-02 | $10.77 | $10.77 | 57,800 | — | — |
| 2023-11-01 | $10.30 | $10.30 | 61,300 | — | — |
| 2023-10-31 | $10.24 | $10.24 | 57,700 | — | — |
| 2023-10-30 | $11.08 | $11.08 | 10,500 | — | — |
| 2023-10-27 | $11.68 | $11.68 | 13,500 | — | — |
| 2023-10-26 | $11.92 | $11.92 | 40,100 | — | — |
| 2023-10-25 | $11.95 | $11.95 | 36,400 | — | — |
| 2023-10-24 | $11.71 | $11.71 | 35,200 | — | — |
| 2023-10-23 | $11.55 | $11.55 | 128,400 | — | — |
| 2023-10-20 | $11.14 | $11.14 | 19,400 | — | — |
| 2023-10-19 | $11.49 | $11.49 | 16,000 | — | — |
| 2023-10-18 | $12.49 | $12.49 | 61,900 | — | — |
| 2023-10-17 | $12.65 | $12.65 | 50,100 | — | — |
| 2023-10-16 | $11.98 | $11.98 | 7,500 | — | — |
| 2023-10-13 | $12.12 | $12.12 | 7,400 | — | — |
| 2023-10-12 | $12.30 | $12.30 | 27,500 | — | — |
| 2023-10-11 | $11.99 | $11.99 | 19,800 | — | — |
| 2023-10-10 | $11.96 | $11.96 | 34,100 | — | — |
| 2023-10-09 | $12.04 | $12.04 | 32,900 | — | — |
| 2023-10-06 | $12.04 | $12.04 | 21,800 | — | — |
| 2023-10-05 | $11.09 | $11.09 | 25,100 | — | — |
| 2023-10-04 | $10.49 | $10.49 | 48,800 | — | — |
| 2023-10-03 | $10.40 | $10.40 | 74,200 | — | — |
| 2023-10-02 | $11.65 | $11.65 | 40,400 | — | — |
| 2023-09-29 | $12.00 | $12.00 | 84,600 | — | — |
| 2023-09-28 | $12.51 | $12.51 | 49,500 | — | — |
| 2023-09-27 | $12.51 | $12.51 | 30,100 | — | — |
| 2023-09-26 | $12.39 | $12.39 | 41,600 | — | — |
| 2023-09-25 | $12.32 | $12.32 | 34,200 | — | — |
| 2023-09-22 | $12.47 | $12.47 | 11,100 | — | — |
| 2023-09-21 | $12.83 | $12.83 | 23,800 | — | — |
| 2023-09-20 | $12.85 | $12.85 | 33,100 | — | — |
| 2023-09-19 | $13.27 | $13.27 | 13,100 | — | — |
| 2023-09-18 | $13.53 | $13.53 | 53,300 | — | — |
| 2023-09-15 | $13.11 | $13.11 | 18,300 | — | — |
| 2023-09-14 | $13.10 | $13.10 | 6,300 | — | — |
| 2023-09-13 | $12.69 | $12.69 | 22,300 | — | — |
| 2023-09-12 | $12.40 | $12.40 | 41,300 | — | — |
| 2023-09-11 | $11.75 | $11.75 | 79,000 | — | — |
| 2023-09-08 | $12.04 | $12.04 | 90,300 | — | — |
| 2023-09-07 | $12.53 | $12.53 | 57,900 | — | — |
| 2023-09-06 | $12.74 | $12.74 | 20,100 | — | — |
| 2023-09-05 | $12.86 | $12.86 | 109,300 | — | — |
| 2023-09-01 | $13.73 | $13.73 | 7,500 | — | — |
| 2023-08-31 | $14.07 | $14.07 | 59,000 | — | — |
| 2023-08-30 | $13.95 | $13.95 | 16,100 | — | — |
| 2023-08-29 | $14.21 | $14.21 | 15,300 | — | — |
| 2023-08-28 | $14.34 | $14.34 | 57,400 | — | — |
| 2023-08-25 | $13.93 | $13.93 | 26,000 | — | — |
| 2023-08-24 | $14.04 | $14.04 | 54,600 | — | — |
| 2023-08-23 | $13.90 | $13.90 | 41,900 | — | — |
| 2023-08-22 | $13.35 | $13.35 | 49,600 | — | — |
| 2023-08-21 | $13.50 | $13.50 | 9,000 | — | — |
| 2023-08-18 | $13.66 | $13.66 | 19,700 | — | — |
| 2023-08-17 | $13.94 | $13.94 | 44,000 | — | — |
| 2023-08-16 | $13.87 | $13.87 | 35,700 | — | — |
| 2023-08-15 | $13.30 | $13.30 | 84,100 | — | — |
| 2023-08-14 | $13.22 | $13.22 | 113,700 | — | — |
| 2023-08-11 | $13.63 | $13.63 | 44,900 | — | — |
| 2023-08-10 | $13.61 | $13.61 | 75,400 | — | — |
| 2023-08-09 | $14.02 | $14.02 | 31,300 | — | — |
| 2023-08-08 | $14.05 | $14.05 | 71,100 | — | — |
| 2023-08-07 | $14.17 | $14.17 | 40,400 | — | — |
| 2023-08-04 | $14.51 | $14.51 | 33,700 | — | — |
| 2023-08-03 | $14.90 | $14.90 | 67,800 | — | — |
| 2023-08-02 | $14.22 | $14.22 | 37,600 | — | — |
| 2023-08-01 | $14.70 | $14.70 | 36,400 | — | — |
| 2023-07-31 | $14.90 | $14.90 | 45,000 | — | — |
| 2023-07-28 | $15.46 | $15.46 | 29,000 | — | — |
| 2023-07-27 | $14.93 | $14.93 | 53,300 | — | — |
| 2023-07-26 | $16.10 | $16.10 | 11,700 | — | — |
| 2023-07-25 | $16.26 | $16.26 | 30,900 | — | — |
| 2023-07-24 | $16.32 | $16.32 | 37,400 | — | — |
| 2023-07-21 | $16.68 | $16.68 | 14,000 | — | — |
| 2023-07-20 | $16.37 | $16.37 | 6,400 | — | — |
| 2023-07-19 | $16.10 | $16.10 | 67,300 | — | — |
| 2023-07-18 | $16.72 | $16.72 | 35,000 | — | — |
| 2023-07-17 | $16.87 | $16.87 | 68,400 | — | — |
| 2023-07-14 | $15.29 | $15.29 | 42,900 | — | — |
| 2023-07-13 | $16.20 | $16.20 | 91,400 | — | — |
| 2023-07-12 | $14.84 | $14.84 | 45,800 | — | — |
| 2023-07-11 | $14.90 | $14.90 | 71,800 | — | — |
| 2023-07-10 | $15.00 | $15.00 | 64,400 | — | — |
| 2023-07-07 | $15.02 | $15.02 | 9,200 | — | — |
| 2023-07-06 | $15.31 | $15.31 | 32,600 | — | — |
| 2023-07-05 | $15.94 | $15.94 | 25,700 | — | — |
| 2023-07-03 | $15.37 | $15.37 | 23,100 | — | — |
| 2023-06-30 | $15.42 | $15.42 | 24,700 | — | — |
| 2023-06-29 | $15.00 | $15.00 | 49,100 | — | — |
| 2023-06-28 | $15.20 | $15.20 | 92,200 | — | — |
| 2023-06-27 | $15.11 | $15.11 | 136,600 | — | — |
| 2023-06-26 | $16.97 | $16.97 | 291,200 | — | — |
| 2023-06-23 | $14.65 | $14.65 | 52,300 | — | — |
| 2023-06-22 | $14.00 | $14.00 | 200,600 | — | — |
| 2023-06-21 | $13.99 | $13.99 | 108,900 | — | — |
| 2023-06-20 | $14.20 | $14.20 | 108,000 | — | — |
| 2023-06-16 | $11.98 | $11.98 | 50,700 | — | — |
| 2023-06-15 | $11.24 | $11.24 | 39,000 | — | — |
| 2023-06-14 | $10.73 | $10.73 | 17,100 | — | — |
| 2023-06-13 | $11.00 | $11.00 | 21,000 | — | — |
| 2023-06-12 | $11.39 | $11.39 | 21,000 | — | — |
| 2023-06-09 | $11.57 | $11.57 | 20,800 | — | — |
| 2023-06-08 | $11.78 | $11.78 | 18,700 | — | — |
| 2023-06-07 | $11.67 | $11.67 | 39,900 | — | — |
| 2023-06-06 | $12.01 | $12.01 | 49,100 | — | — |
| 2023-06-05 | $11.70 | $11.70 | 95,000 | — | — |
| 2023-06-02 | $10.70 | $10.70 | 52,500 | — | — |
| 2023-06-01 | $9.73 | $9.73 | 24,300 | — | — |
| 2023-05-31 | $9.41 | $9.41 | 13,200 | — | — |
| 2023-05-30 | $9.20 | $9.20 | 9,400 | — | — |
| 2023-05-26 | $9.14 | $9.14 | 1,600 | — | — |
| 2023-05-25 | $9.41 | $9.41 | 2,300 | — | — |
| 2023-05-24 | $9.21 | $9.21 | 34,700 | — | — |
| 2023-05-23 | $8.83 | $8.83 | 10,500 | — | — |
| 2023-05-22 | $8.73 | $8.73 | 12,200 | — | — |
| 2023-05-19 | $8.72 | $8.72 | 5,500 | — | — |
| 2023-05-18 | $8.95 | $8.95 | 29,300 | — | — |
| 2023-05-17 | $8.80 | $8.80 | 16,400 | — | — |
| 2023-05-16 | $8.60 | $8.60 | 19,000 | — | — |
| 2023-05-15 | $8.93 | $8.93 | 11,800 | — | — |
| 2023-05-12 | $9.12 | $9.12 | 16,500 | — | — |
| 2023-05-11 | $9.37 | $9.37 | 34,600 | — | — |
| 2023-05-10 | $9.30 | $9.30 | 16,500 | — | — |
| 2023-05-09 | $9.30 | $9.30 | 26,700 | — | — |
| 2023-05-08 | $9.48 | $9.48 | 54,000 | — | — |
| 2023-05-05 | $8.99 | $8.99 | 16,900 | — | — |
| 2023-05-04 | $9.11 | $9.11 | 11,100 | — | — |
| 2023-05-03 | $9.27 | $9.27 | 35,500 | — | — |
| 2023-05-02 | $8.89 | $8.89 | 8,600 | — | — |
| 2023-05-01 | $8.86 | $8.86 | 7,200 | — | — |
| 2023-04-28 | $8.82 | $8.82 | 19,700 | — | — |
| 2023-04-27 | $8.50 | $8.50 | 5,600 | — | — |
| 2023-04-26 | $8.51 | $8.51 | 12,000 | — | — |
| 2023-04-25 | $8.76 | $8.76 | 3,100 | — | — |
| 2023-04-24 | $8.95 | $8.95 | 29,800 | — | — |
| 2023-04-21 | $8.69 | $8.69 | 10,400 | — | — |
| 2023-04-20 | $8.67 | $8.67 | 8,400 | — | — |
| 2023-04-19 | $8.61 | $8.61 | 19,900 | — | — |
| 2023-04-18 | $9.15 | $9.15 | 22,400 | — | — |
| 2023-04-17 | $9.55 | $9.55 | 47,400 | — | — |
| 2023-04-14 | $9.62 | $9.62 | 74,100 | — | — |
| 2023-04-13 | $9.12 | $9.12 | 45,400 | — | — |
| 2023-04-12 | $8.90 | $8.90 | 68,500 | — | — |
| 2023-04-11 | $8.85 | $8.85 | 26,000 | — | — |
| 2023-04-10 | $8.69 | $8.69 | 31,900 | — | — |
| 2023-04-06 | $8.42 | $8.42 | 23,700 | — | — |
| 2023-04-05 | $8.34 | $8.34 | 8,900 | — | — |
| 2023-04-04 | $8.32 | $8.32 | 9,300 | — | — |
| 2023-04-03 | $8.65 | $8.65 | 18,000 | — | — |
| 2023-03-31 | $8.06 | $8.06 | 43,000 | — | — |
| 2023-03-30 | $8.49 | $8.49 | 66,300 | — | — |
| 2023-03-29 | $8.02 | $8.02 | 59,800 | — | — |
| 2023-03-28 | $8.38 | $8.38 | 40,700 | — | — |
| 2023-03-27 | $7.93 | $7.93 | 13,500 | — | — |
| 2023-03-24 | $7.51 | $7.51 | 6,500 | — | — |
| 2023-03-23 | $7.85 | $7.85 | 9,400 | — | — |
| 2023-03-22 | $7.84 | $7.84 | 16,500 | — | — |
| 2023-03-21 | $7.68 | $7.68 | 50,700 | — | — |
| 2023-03-20 | $6.70 | $6.70 | 39,600 | — | — |
| 2023-03-17 | $6.99 | $6.99 | 29,100 | — | — |
| 2023-03-16 | $7.35 | $7.35 | 19,700 | — | — |
| 2023-03-15 | $7.10 | $7.10 | 159,100 | — | — |
| 2023-03-14 | $7.30 | $7.30 | 53,300 | — | — |
| 2023-03-13 | $7.66 | $7.66 | 55,600 | — | — |
| 2023-03-10 | $7.75 | $7.75 | 98,100 | — | — |
| 2023-03-09 | $8.29 | $8.29 | 12,500 | — | — |
| 2023-03-08 | $8.65 | $8.65 | 68,900 | — | — |
| 2023-03-07 | $8.77 | $8.77 | 19,000 | — | — |
| 2023-03-06 | $8.87 | $8.87 | 22,400 | — | — |
| 2023-03-03 | $8.76 | $8.76 | 26,800 | — | — |
| 2023-03-02 | $8.81 | $8.81 | 24,600 | — | — |
| 2023-03-01 | $9.03 | $9.03 | 17,200 | — | — |
| 2023-02-28 | $9.23 | $9.23 | 13,400 | — | — |
| 2023-02-27 | $9.18 | $9.18 | 28,300 | — | — |
| 2023-02-24 | $9.21 | $9.21 | 5,500 | — | — |
| 2023-02-23 | $8.99 | $8.99 | 35,700 | — | — |
| 2023-02-22 | $9.10 | $9.10 | 17,600 | — | — |
| 2023-02-21 | $8.89 | $8.89 | 20,100 | — | — |
| 2023-02-17 | $9.40 | $9.40 | 44,100 | — | — |
| 2023-02-16 | $9.75 | $9.75 | 52,300 | — | — |
| 2023-02-15 | $9.47 | $9.47 | 42,300 | — | — |
| 2023-02-14 | $9.13 | $9.13 | 13,000 | — | — |
| 2023-02-13 | $9.14 | $9.14 | 39,100 | — | — |
| 2023-02-10 | $8.74 | $8.74 | 17,700 | — | — |
| 2023-02-09 | $8.60 | $8.60 | 11,800 | — | — |
| 2023-02-08 | $9.00 | $9.00 | 4,600 | — | — |
| 2023-02-07 | $8.82 | $8.82 | 20,200 | — | — |
| 2023-02-06 | $8.68 | $8.68 | 23,900 | — | — |
| 2023-02-03 | $8.65 | $8.65 | 41,300 | — | — |
| 2023-02-02 | $9.09 | $9.09 | 70,800 | — | — |
| 2023-02-01 | $9.22 | $9.22 | 71,700 | — | — |
| 2023-01-31 | $9.20 | $9.20 | 73,100 | — | — |
| 2023-01-30 | $9.18 | $9.18 | 43,600 | — | — |
| 2023-01-27 | $9.68 | $9.68 | 63,300 | — | — |
| 2023-01-26 | $9.78 | $9.78 | 44,800 | — | — |
| 2023-01-25 | $9.86 | $9.86 | 144,200 | — | — |
| 2023-01-24 | $8.94 | $8.94 | 86,700 | — | — |
| 2023-01-23 | $8.99 | $8.99 | 82,500 | — | — |
| 2023-01-20 | $8.82 | $8.82 | 69,500 | — | — |
| 2023-01-19 | $8.30 | $8.30 | 153,200 | — | — |
| 2023-01-18 | $8.71 | $8.71 | 147,400 | — | — |
| 2023-01-17 | $9.35 | $9.35 | 187,700 | — | — |
| 2023-01-13 | $9.84 | $9.84 | 30,800 | — | — |
| 2023-01-12 | $10.08 | $10.08 | 155,400 | — | — |
| 2023-01-11 | $10.26 | $10.26 | 126,000 | — | — |
| 2023-01-10 | $10.11 | $10.11 | 148,800 | — | — |
| 2023-01-09 | $9.97 | $9.97 | 192,300 | — | — |
| 2023-01-06 | $9.35 | $9.35 | 102,800 | — | — |
| 2023-01-05 | $8.96 | $8.96 | 114,500 | — | — |
| 2023-01-04 | $8.80 | $8.80 | 64,200 | — | — |
| 2023-01-03 | $8.66 | $8.66 | 127,600 | — | — |