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
- 2021-06-23 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 | $16.57 | $18.40 | 235,400 | — | — |
| 2023-12-28 | $16.60 | $18.43 | 168,000 | — | — |
| 2023-12-27 | $16.47 | $18.29 | 220,200 | — | — |
| 2023-12-26 | $16.44 | $18.25 | 297,700 | — | — |
| 2023-12-22 | $16.25 | $18.04 | 205,600 | — | — |
| 2023-12-21 | $16.15 | $17.93 | 251,400 | — | — |
| 2023-12-20 | $16.06 | $17.83 | 271,500 | — | — |
| 2023-12-19 | $16.27 | $18.07 | 241,700 | — | — |
| 2023-12-18 | $16.28 | $18.08 | 182,700 | — | — |
| 2023-12-15 | $16.25 | $18.04 | 670,900 | — | — |
| 2023-12-14 | $16.22 | $18.01 | 425,400 | — | — |
| 2023-12-13 | $16.14 | $17.92 | 885,000 | — | — |
| 2023-12-12 | $15.85 | $17.60 | 332,300 | — | — |
| 2023-12-11 | $15.80 | $17.54 | 553,600 | — | — |
| 2023-12-08 | $15.66 | $17.39 | 555,100 | — | — |
| 2023-12-07 | $15.70 | $17.43 | 391,500 | — | — |
| 2023-12-06 | $15.62 | $17.34 | 405,400 | — | — |
| 2023-12-05 | $15.71 | $17.44 | 258,100 | — | — |
| 2023-12-04 | $15.88 | $17.63 | 249,600 | — | — |
| 2023-12-01 | $15.93 | $17.69 | 811,000 | — | — |
| 2023-11-30 | $15.51 | $17.22 | 254,100 | — | — |
| 2023-11-29 | $15.42 | $17.12 | 572,500 | — | — |
| 2023-11-28 | $15.32 | $17.01 | 308,400 | — | — |
| 2023-11-27 | $15.34 | $17.03 | 359,100 | — | — |
| 2023-11-24 | $15.15 | $16.82 | 134,200 | — | — |
| 2023-11-22 | $15.19 | $16.87 | 322,700 | — | — |
| 2023-11-21 | $14.97 | $16.62 | 410,700 | — | — |
| 2023-11-20 | $14.76 | $16.39 | 623,300 | — | — |
| 2023-11-17 | $14.07 | $15.62 | 350,600 | — | — |
| 2023-11-16 | $13.90 | $15.43 | 301,200 | — | — |
| 2023-11-15 | $13.94 | $15.48 | 293,300 | — | — |
| 2023-11-14 | $14.03 | $15.58 | 312,800 | — | — |
| 2023-11-13 | $13.52 | $15.01 | 319,700 | — | — |
| 2023-11-10 | $13.63 | $15.13 | 291,800 | — | — |
| 2023-11-09 | $13.53 | $15.02 | 254,700 | — | — |
| 2023-11-08 | $13.34 | $14.81 | 280,900 | — | — |
| 2023-11-07 | $13.31 | $14.78 | 237,600 | — | — |
| 2023-11-06 | $13.19 | $14.65 | 271,600 | — | — |
| 2023-11-03 | $13.32 | $14.79 | 240,800 | — | — |
| 2023-11-02 | $13.25 | $14.71 | 208,100 | — | — |
| 2023-11-01 | $13.09 | $14.53 | 273,500 | — | — |
| 2023-10-31 | $13.01 | $14.45 | 226,700 | — | — |
| 2023-10-30 | $13.02 | $14.46 | 236,500 | — | — |
| 2023-10-27 | $12.83 | $14.25 | 267,800 | — | — |
| 2023-10-26 | $12.98 | $14.41 | 268,500 | — | — |
| 2023-10-25 | $13.21 | $14.67 | 483,900 | — | — |
| 2023-10-24 | $13.33 | $14.80 | 294,500 | — | — |
| 2023-10-23 | $13.41 | $14.89 | 460,000 | — | — |
| 2023-10-20 | $13.16 | $14.61 | 509,500 | — | — |
| 2023-10-19 | $13.70 | $15.21 | 419,100 | — | — |
| 2023-10-18 | $14.00 | $15.55 | 200,700 | — | — |
| 2023-10-17 | $14.15 | $15.71 | 303,000 | — | — |
| 2023-10-16 | $14.20 | $15.77 | 522,800 | — | — |
| 2023-10-13 | $13.87 | $15.40 | 207,500 | — | — |
| 2023-10-12 | $14.10 | $15.66 | 168,800 | — | — |
| 2023-10-11 | $14.30 | $15.88 | 155,300 | — | — |
| 2023-10-10 | $14.27 | $15.85 | 157,100 | — | — |
| 2023-10-09 | $14.33 | $15.91 | 142,900 | — | — |
| 2023-10-06 | $14.19 | $15.76 | 208,500 | — | — |
| 2023-10-05 | $14.04 | $15.59 | 242,300 | — | — |
| 2023-10-04 | $14.09 | $15.65 | 262,300 | — | — |
| 2023-10-03 | $13.70 | $15.21 | 208,900 | — | — |
| 2023-10-02 | $13.74 | $15.26 | 214,000 | — | — |
| 2023-09-29 | $13.79 | $15.31 | 204,400 | — | — |
| 2023-09-28 | $13.96 | $15.50 | 196,700 | — | — |
| 2023-09-27 | $13.86 | $15.39 | 168,900 | — | — |
| 2023-09-26 | $13.69 | $15.20 | 167,000 | — | — |
| 2023-09-25 | $13.87 | $15.40 | 188,400 | — | — |
| 2023-09-22 | $13.98 | $15.52 | 367,400 | — | — |
| 2023-09-21 | $13.96 | $15.50 | 280,400 | — | — |
| 2023-09-20 | $14.06 | $15.61 | 234,800 | — | — |
| 2023-09-19 | $14.09 | $15.65 | 215,200 | — | — |
| 2023-09-18 | $14.10 | $15.66 | 597,800 | — | — |
| 2023-09-15 | $14.18 | $15.75 | 1,163,300 | — | — |
| 2023-09-14 | $14.50 | $16.10 | 452,600 | — | — |
| 2023-09-13 | $13.61 | $15.11 | 271,000 | — | — |
| 2023-09-12 | $13.42 | $14.90 | 192,500 | — | — |
| 2023-09-11 | $13.34 | $14.81 | 237,400 | — | — |
| 2023-09-08 | $13.22 | $14.68 | 203,600 | — | — |
| 2023-09-07 | $13.38 | $14.86 | 241,900 | — | — |
| 2023-09-06 | $13.87 | $15.40 | 257,300 | — | — |
| 2023-09-05 | $14.01 | $15.56 | 439,500 | — | — |
| 2023-09-01 | $13.95 | $15.49 | 278,000 | — | — |
| 2023-08-31 | $13.95 | $15.49 | 394,700 | — | — |
| 2023-08-30 | $13.97 | $15.51 | 255,800 | — | — |
| 2023-08-29 | $14.02 | $15.57 | 272,600 | — | — |
| 2023-08-28 | $13.77 | $15.29 | 168,800 | — | — |
| 2023-08-25 | $13.73 | $15.25 | 233,000 | — | — |
| 2023-08-24 | $13.70 | $15.21 | 436,500 | — | — |
| 2023-08-23 | $13.69 | $15.20 | 220,200 | — | — |
| 2023-08-22 | $13.62 | $15.12 | 382,200 | — | — |
| 2023-08-21 | $13.89 | $15.42 | 364,400 | — | — |
| 2023-08-18 | $13.50 | $14.99 | 377,000 | — | — |
| 2023-08-17 | $15.09 | $15.09 | 630,900 | — | — |
| 2023-08-16 | $15.29 | $15.29 | 303,600 | — | — |
| 2023-08-15 | $15.26 | $15.26 | 274,400 | — | — |
| 2023-08-14 | $15.45 | $15.45 | 273,900 | — | — |
| 2023-08-11 | $15.34 | $15.34 | 438,300 | — | — |
| 2023-08-10 | $15.34 | $15.34 | 490,800 | — | — |
| 2023-08-09 | $15.57 | $15.57 | 537,700 | — | — |
| 2023-08-08 | $14.42 | $14.42 | 377,000 | — | — |
| 2023-08-07 | $14.19 | $14.19 | 259,600 | — | — |
| 2023-08-04 | $14.22 | $14.22 | 255,300 | — | — |
| 2023-08-03 | $14.29 | $14.29 | 287,000 | — | — |
| 2023-08-02 | $14.49 | $14.49 | 293,500 | — | — |
| 2023-08-01 | $14.91 | $14.91 | 251,300 | — | — |
| 2023-07-31 | $15.00 | $15.00 | 258,600 | — | — |
| 2023-07-28 | $15.11 | $15.11 | 322,800 | — | — |
| 2023-07-27 | $15.22 | $15.22 | 319,600 | — | — |
| 2023-07-26 | $15.29 | $15.29 | 501,700 | — | — |
| 2023-07-25 | $15.48 | $15.48 | 639,900 | — | — |
| 2023-07-24 | $15.76 | $15.76 | 368,500 | — | — |
| 2023-07-21 | $15.61 | $15.61 | 240,000 | — | — |
| 2023-07-20 | $15.71 | $15.71 | 299,500 | — | — |
| 2023-07-19 | $15.77 | $15.77 | 208,000 | — | — |
| 2023-07-18 | $15.73 | $15.73 | 220,800 | — | — |
| 2023-07-17 | $15.39 | $15.39 | 214,100 | — | — |
| 2023-07-14 | $15.29 | $15.29 | 186,500 | — | — |
| 2023-07-13 | $15.40 | $15.40 | 149,700 | — | — |
| 2023-07-12 | $15.34 | $15.34 | 128,700 | — | — |
| 2023-07-11 | $15.14 | $15.14 | 140,000 | — | — |
| 2023-07-10 | $15.13 | $15.13 | 251,200 | — | — |
| 2023-07-07 | $14.97 | $14.97 | 189,400 | — | — |
| 2023-07-06 | $14.89 | $14.89 | 144,600 | — | — |
| 2023-07-05 | $15.00 | $15.00 | 243,500 | — | — |
| 2023-07-03 | $14.96 | $14.96 | 154,700 | — | — |
| 2023-06-30 | $15.41 | $15.41 | 503,400 | — | — |
| 2023-06-29 | $15.38 | $15.38 | 345,100 | — | — |
| 2023-06-28 | $14.83 | $14.83 | 284,900 | — | — |
| 2023-06-27 | $14.63 | $14.63 | 273,400 | — | — |
| 2023-06-26 | $14.25 | $14.25 | 342,100 | — | — |
| 2023-06-23 | $14.15 | $14.15 | 1,085,300 | — | — |
| 2023-06-22 | $14.08 | $14.08 | 244,800 | — | — |
| 2023-06-21 | $14.05 | $14.05 | 314,500 | — | — |
| 2023-06-20 | $14.21 | $14.21 | 877,700 | — | — |
| 2023-06-16 | $14.13 | $14.13 | 671,600 | — | — |
| 2023-06-15 | $13.95 | $13.95 | 355,500 | — | — |
| 2023-06-14 | $13.99 | $13.99 | 485,900 | — | — |
| 2023-06-13 | $14.05 | $14.05 | 284,400 | — | — |
| 2023-06-12 | $13.99 | $13.99 | 338,900 | — | — |
| 2023-06-09 | $13.80 | $13.80 | 207,000 | — | — |
| 2023-06-08 | $13.75 | $13.75 | 255,400 | — | — |
| 2023-06-07 | $13.85 | $13.85 | 420,700 | — | — |
| 2023-06-06 | $14.25 | $14.25 | 378,800 | — | — |
| 2023-06-05 | $13.84 | $13.84 | 309,700 | — | — |
| 2023-06-02 | $14.23 | $14.23 | 345,800 | — | — |
| 2023-06-01 | $13.68 | $13.68 | 213,100 | — | — |
| 2023-05-31 | $13.51 | $13.51 | 368,800 | — | — |
| 2023-05-30 | $13.36 | $13.36 | 293,500 | — | — |
| 2023-05-26 | $13.25 | $13.25 | 288,000 | — | — |
| 2023-05-25 | $13.02 | $13.02 | 237,200 | — | — |
| 2023-05-24 | $13.38 | $13.38 | 266,200 | — | — |
| 2023-05-23 | $13.58 | $13.58 | 195,800 | — | — |
| 2023-05-22 | $13.45 | $13.45 | 155,100 | — | — |
| 2023-05-19 | $13.00 | $13.00 | 361,500 | — | — |
| 2023-05-18 | $13.29 | $13.29 | 263,400 | — | — |
| 2023-05-17 | $13.09 | $13.09 | 352,600 | — | — |
| 2023-05-16 | $12.97 | $12.97 | 256,200 | — | — |
| 2023-05-15 | $13.20 | $13.20 | 209,300 | — | — |
| 2023-05-12 | $12.86 | $12.86 | 221,600 | — | — |
| 2023-05-11 | $12.62 | $12.62 | 380,400 | — | — |
| 2023-05-10 | $12.61 | $12.61 | 328,200 | — | — |
| 2023-05-09 | $12.60 | $12.60 | 289,700 | — | — |
| 2023-05-08 | $12.72 | $12.72 | 262,600 | — | — |
| 2023-05-05 | $12.51 | $12.51 | 284,400 | — | — |
| 2023-05-04 | $12.31 | $12.31 | 312,900 | — | — |
| 2023-05-03 | $12.53 | $12.53 | 406,200 | — | — |
| 2023-05-02 | $12.53 | $12.53 | 266,200 | — | — |
| 2023-05-01 | $12.90 | $12.90 | 303,400 | — | — |
| 2023-04-28 | $12.86 | $12.86 | 530,700 | — | — |
| 2023-04-27 | $12.87 | $12.87 | 335,900 | — | — |
| 2023-04-26 | $12.67 | $12.67 | 272,400 | — | — |
| 2023-04-25 | $12.77 | $12.77 | 265,100 | — | — |
| 2023-04-24 | $13.27 | $13.27 | 155,800 | — | — |
| 2023-04-21 | $13.40 | $13.40 | 196,800 | — | — |
| 2023-04-20 | $13.18 | $13.18 | 272,400 | — | — |
| 2023-04-19 | $13.09 | $13.09 | 286,200 | — | — |
| 2023-04-18 | $12.90 | $12.90 | 249,600 | — | — |
| 2023-04-17 | $13.02 | $13.02 | 216,000 | — | — |
| 2023-04-14 | $12.90 | $12.90 | 276,300 | — | — |
| 2023-04-13 | $13.03 | $13.03 | 308,600 | — | — |
| 2023-04-12 | $12.77 | $12.77 | 304,300 | — | — |
| 2023-04-11 | $13.03 | $13.03 | 562,500 | — | — |
| 2023-04-10 | $13.19 | $13.19 | 267,900 | — | — |
| 2023-04-06 | $12.96 | $12.96 | 236,100 | — | — |
| 2023-04-05 | $13.14 | $13.14 | 233,400 | — | — |
| 2023-04-04 | $13.55 | $13.55 | 227,100 | — | — |
| 2023-04-03 | $13.70 | $13.70 | 262,100 | — | — |
| 2023-03-31 | $13.96 | $13.96 | 446,000 | — | — |
| 2023-03-30 | $14.06 | $14.06 | 343,100 | — | — |
| 2023-03-29 | $14.16 | $14.16 | 296,400 | — | — |
| 2023-03-28 | $13.95 | $13.95 | 313,000 | — | — |
| 2023-03-27 | $13.92 | $13.92 | 354,700 | — | — |
| 2023-03-24 | $13.96 | $13.96 | 253,400 | — | — |
| 2023-03-23 | $13.77 | $13.77 | 240,900 | — | — |
| 2023-03-22 | $13.58 | $13.58 | 455,400 | — | — |
| 2023-03-21 | $13.86 | $13.86 | 245,300 | — | — |
| 2023-03-20 | $13.55 | $13.55 | 315,800 | — | — |
| 2023-03-17 | $13.67 | $13.67 | 564,200 | — | — |
| 2023-03-16 | $13.73 | $13.73 | 267,400 | — | — |
| 2023-03-15 | $13.31 | $13.31 | 310,200 | — | — |
| 2023-03-14 | $13.36 | $13.36 | 360,900 | — | — |
| 2023-03-13 | $12.97 | $12.97 | 458,800 | — | — |
| 2023-03-10 | $13.03 | $13.03 | 266,800 | — | — |
| 2023-03-09 | $13.51 | $13.51 | 216,000 | — | — |
| 2023-03-08 | $13.58 | $13.58 | 159,100 | — | — |
| 2023-03-07 | $13.57 | $13.57 | 243,800 | — | — |
| 2023-03-06 | $13.78 | $13.78 | 364,300 | — | — |
| 2023-03-03 | $13.88 | $13.88 | 431,200 | — | — |
| 2023-03-02 | $13.60 | $13.60 | 595,000 | — | — |
| 2023-03-01 | $13.70 | $13.70 | 466,300 | — | — |
| 2023-02-28 | $14.51 | $14.51 | 579,300 | — | — |
| 2023-02-27 | $13.51 | $13.51 | 236,500 | — | — |
| 2023-02-24 | $13.50 | $13.50 | 234,400 | — | — |
| 2023-02-23 | $13.62 | $13.62 | 270,400 | — | — |
| 2023-02-22 | $13.40 | $13.40 | 269,000 | — | — |
| 2023-02-21 | $13.47 | $13.47 | 295,000 | — | — |
| 2023-02-17 | $13.58 | $13.58 | 700,800 | — | — |
| 2023-02-16 | $13.57 | $13.57 | 247,100 | — | — |
| 2023-02-15 | $14.00 | $14.00 | 210,500 | — | — |
| 2023-02-14 | $13.90 | $13.90 | 231,400 | — | — |
| 2023-02-13 | $13.68 | $13.68 | 262,300 | — | — |
| 2023-02-10 | $13.46 | $13.46 | 339,700 | — | — |
| 2023-02-09 | $13.71 | $13.71 | 289,300 | — | — |
| 2023-02-08 | $13.57 | $13.57 | 220,000 | — | — |
| 2023-02-07 | $13.74 | $13.74 | 334,600 | — | — |
| 2023-02-06 | $13.82 | $13.82 | 278,900 | — | — |
| 2023-02-03 | $14.31 | $14.31 | 287,600 | — | — |
| 2023-02-02 | $14.28 | $14.28 | 243,000 | — | — |
| 2023-02-01 | $13.82 | $13.82 | 281,500 | — | — |
| 2023-01-31 | $13.88 | $13.88 | 284,800 | — | — |
| 2023-01-30 | $13.51 | $13.51 | 204,800 | — | — |
| 2023-01-27 | $13.70 | $13.70 | 241,500 | — | — |
| 2023-01-26 | $13.53 | $13.53 | 321,500 | — | — |
| 2023-01-25 | $13.40 | $13.40 | 317,700 | — | — |
| 2023-01-24 | $13.35 | $13.35 | 307,600 | — | — |
| 2023-01-23 | $13.01 | $13.01 | 335,000 | — | — |
| 2023-01-20 | $13.01 | $13.01 | 476,500 | — | — |
| 2023-01-19 | $12.41 | $12.41 | 394,700 | — | — |
| 2023-01-18 | $12.97 | $12.97 | 309,800 | — | — |
| 2023-01-17 | $12.91 | $12.91 | 291,900 | — | — |
| 2023-01-13 | $13.42 | $13.42 | 193,900 | — | — |
| 2023-01-12 | $13.13 | $13.13 | 376,500 | — | — |
| 2023-01-11 | $13.89 | $13.89 | 148,700 | — | — |
| 2023-01-10 | $13.51 | $13.51 | 249,000 | — | — |
| 2023-01-09 | $13.26 | $13.26 | 535,400 | — | — |
| 2023-01-06 | $13.27 | $13.27 | 309,900 | — | — |
| 2023-01-05 | $12.81 | $12.81 | 218,000 | — | — |
| 2023-01-04 | $13.03 | $13.03 | 296,800 | — | — |
| 2023-01-03 | $13.03 | $13.03 | 305,800 | — | — |