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
- 1999-01-04 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 | $14.45 | $34.57 | 156,700 | — | — |
| 2023-12-28 | $14.55 | $34.80 | 67,000 | — | — |
| 2023-12-27 | $14.66 | $35.07 | 75,100 | — | — |
| 2023-12-26 | $14.51 | $34.71 | 63,600 | — | — |
| 2023-12-22 | $14.34 | $34.30 | 62,300 | — | — |
| 2023-12-21 | $14.25 | $34.09 | 93,700 | — | — |
| 2023-12-20 | $14.09 | $33.70 | 137,000 | — | — |
| 2023-12-19 | $14.05 | $33.61 | 125,100 | — | — |
| 2023-12-18 | $13.94 | $33.35 | 76,600 | — | — |
| 2023-12-15 | $13.99 | $33.46 | 349,000 | — | — |
| 2023-12-14 | $13.88 | $33.20 | 160,000 | — | — |
| 2023-12-13 | $13.76 | $32.91 | 362,500 | — | — |
| 2023-12-12 | $13.04 | $31.19 | 50,200 | — | — |
| 2023-12-11 | $13.20 | $31.58 | 52,100 | — | — |
| 2023-12-08 | $13.22 | $31.62 | 46,600 | — | — |
| 2023-12-07 | $13.18 | $31.12 | 79,900 | — | — |
| 2023-12-06 | $12.90 | $30.46 | 82,900 | — | — |
| 2023-12-05 | $12.97 | $30.62 | 43,900 | — | — |
| 2023-12-04 | $13.09 | $30.91 | 56,700 | — | — |
| 2023-12-01 | $12.87 | $30.39 | 87,200 | — | — |
| 2023-11-30 | $12.31 | $29.07 | 92,800 | — | — |
| 2023-11-29 | $12.52 | $29.56 | 38,000 | — | — |
| 2023-11-28 | $12.35 | $29.16 | 39,600 | — | — |
| 2023-11-27 | $12.41 | $29.30 | 30,700 | — | — |
| 2023-11-24 | $12.60 | $29.75 | 15,400 | — | — |
| 2023-11-22 | $12.46 | $29.42 | 33,100 | — | — |
| 2023-11-21 | $12.36 | $29.18 | 39,700 | — | — |
| 2023-11-20 | $12.51 | $29.54 | 30,900 | — | — |
| 2023-11-17 | $12.57 | $29.68 | 100,200 | — | — |
| 2023-11-16 | $12.59 | $29.73 | 53,000 | — | — |
| 2023-11-15 | $12.81 | $30.25 | 54,400 | — | — |
| 2023-11-14 | $12.78 | $30.18 | 158,400 | — | — |
| 2023-11-13 | $11.93 | $28.17 | 30,500 | — | — |
| 2023-11-10 | $11.93 | $28.17 | 55,800 | — | — |
| 2023-11-09 | $11.84 | $27.96 | 46,500 | — | — |
| 2023-11-08 | $11.92 | $28.15 | 53,400 | — | — |
| 2023-11-07 | $12.07 | $28.50 | 41,300 | — | — |
| 2023-11-06 | $12.08 | $28.52 | 38,900 | — | — |
| 2023-11-03 | $12.16 | $28.71 | 71,500 | — | — |
| 2023-11-02 | $11.74 | $27.72 | 70,500 | — | — |
| 2023-11-01 | $11.33 | $26.75 | 44,200 | — | — |
| 2023-10-31 | $11.29 | $26.66 | 59,800 | — | — |
| 2023-10-30 | $11.16 | $26.35 | 61,700 | — | — |
| 2023-10-27 | $11.09 | $26.19 | 81,900 | — | — |
| 2023-10-26 | $11.07 | $26.14 | 63,200 | — | — |
| 2023-10-25 | $10.77 | $25.43 | 61,000 | — | — |
| 2023-10-24 | $10.63 | $25.10 | 51,300 | — | — |
| 2023-10-23 | $10.79 | $25.48 | 68,400 | — | — |
| 2023-10-20 | $10.83 | $25.57 | 88,900 | — | — |
| 2023-10-19 | $11.03 | $26.04 | 78,600 | — | — |
| 2023-10-18 | $11.02 | $26.02 | 144,100 | — | — |
| 2023-10-17 | $11.38 | $26.87 | 82,500 | — | — |
| 2023-10-16 | $11.20 | $26.45 | 50,700 | — | — |
| 2023-10-13 | $11.03 | $26.04 | 50,700 | — | — |
| 2023-10-12 | $11.15 | $26.33 | 97,800 | — | — |
| 2023-10-11 | $11.35 | $26.80 | 83,300 | — | — |
| 2023-10-10 | $11.39 | $26.89 | 57,300 | — | — |
| 2023-10-09 | $11.35 | $26.80 | 53,700 | — | — |
| 2023-10-06 | $11.37 | $26.85 | 114,100 | — | — |
| 2023-10-05 | $11.44 | $27.01 | 83,500 | — | — |
| 2023-10-04 | $11.24 | $26.54 | 74,000 | — | — |
| 2023-10-03 | $11.35 | $26.80 | 69,900 | — | — |
| 2023-10-02 | $11.66 | $27.53 | 83,000 | — | — |
| 2023-09-29 | $11.56 | $27.30 | 94,700 | — | — |
| 2023-09-28 | $11.43 | $26.99 | 51,500 | — | — |
| 2023-09-27 | $11.34 | $26.78 | 70,600 | — | — |
| 2023-09-26 | $11.30 | $26.68 | 47,300 | — | — |
| 2023-09-25 | $11.46 | $27.06 | 55,900 | — | — |
| 2023-09-22 | $11.42 | $26.96 | 57,900 | — | — |
| 2023-09-21 | $11.52 | $27.20 | 52,000 | — | — |
| 2023-09-20 | $11.61 | $27.41 | 28,400 | — | — |
| 2023-09-19 | $11.75 | $27.74 | 50,700 | — | — |
| 2023-09-18 | $11.88 | $28.05 | 44,800 | — | — |
| 2023-09-15 | $12.12 | $28.62 | 132,200 | — | — |
| 2023-09-14 | $12.22 | $28.85 | 51,100 | — | — |
| 2023-09-13 | $11.98 | $28.29 | 40,400 | — | — |
| 2023-09-12 | $12.16 | $28.71 | 26,200 | — | — |
| 2023-09-11 | $12.11 | $28.59 | 44,300 | — | — |
| 2023-09-08 | $12.02 | $28.38 | 29,000 | — | — |
| 2023-09-07 | $12.05 | $28.45 | 122,700 | — | — |
| 2023-09-06 | $12.20 | $28.41 | 52,100 | — | — |
| 2023-09-05 | $12.51 | $29.13 | 70,700 | — | — |
| 2023-09-01 | $13.01 | $30.29 | 42,300 | — | — |
| 2023-08-31 | $12.70 | $29.57 | 90,000 | — | — |
| 2023-08-30 | $12.74 | $29.66 | 44,500 | — | — |
| 2023-08-29 | $12.77 | $29.73 | 39,300 | — | — |
| 2023-08-28 | $12.68 | $29.52 | 52,500 | — | — |
| 2023-08-25 | $12.62 | $29.38 | 40,900 | — | — |
| 2023-08-24 | $12.75 | $29.69 | 53,100 | — | — |
| 2023-08-23 | $12.69 | $29.55 | 51,400 | — | — |
| 2023-08-22 | $12.60 | $29.34 | 48,400 | — | — |
| 2023-08-21 | $12.85 | $29.92 | 30,900 | — | — |
| 2023-08-18 | $13.03 | $30.34 | 47,200 | — | — |
| 2023-08-17 | $13.03 | $30.34 | 40,400 | — | — |
| 2023-08-16 | $12.99 | $30.24 | 54,600 | — | — |
| 2023-08-15 | $13.15 | $30.62 | 40,600 | — | — |
| 2023-08-14 | $13.60 | $31.66 | 38,500 | — | — |
| 2023-08-11 | $13.63 | $31.73 | 58,100 | — | — |
| 2023-08-10 | $13.58 | $31.62 | 69,000 | — | — |
| 2023-08-09 | $13.88 | $32.32 | 54,100 | — | — |
| 2023-08-08 | $13.98 | $32.55 | 61,000 | — | — |
| 2023-08-07 | $13.97 | $32.53 | 95,200 | — | — |
| 2023-08-04 | $14.02 | $32.64 | 52,500 | — | — |
| 2023-08-03 | $13.98 | $32.55 | 81,700 | — | — |
| 2023-08-02 | $13.87 | $32.29 | 59,500 | — | — |
| 2023-08-01 | $13.78 | $32.08 | 80,400 | — | — |
| 2023-07-31 | $13.75 | $32.01 | 61,700 | — | — |
| 2023-07-28 | $13.76 | $32.04 | 85,500 | — | — |
| 2023-07-27 | $13.63 | $31.73 | 75,600 | — | — |
| 2023-07-26 | $13.68 | $31.85 | 98,000 | — | — |
| 2023-07-25 | $13.83 | $32.20 | 71,600 | — | — |
| 2023-07-24 | $13.84 | $32.22 | 45,400 | — | — |
| 2023-07-21 | $13.62 | $31.71 | 70,400 | — | — |
| 2023-07-20 | $13.65 | $31.78 | 66,100 | — | — |
| 2023-07-19 | $13.59 | $31.64 | 92,000 | — | — |
| 2023-07-18 | $13.33 | $31.04 | 86,100 | — | — |
| 2023-07-17 | $12.87 | $29.97 | 59,600 | — | — |
| 2023-07-14 | $12.73 | $29.64 | 43,200 | — | — |
| 2023-07-13 | $12.75 | $29.69 | 43,000 | — | — |
| 2023-07-12 | $12.64 | $29.43 | 106,500 | — | — |
| 2023-07-11 | $12.40 | $28.87 | 48,000 | — | — |
| 2023-07-10 | $12.28 | $28.59 | 51,700 | — | — |
| 2023-07-07 | $12.30 | $28.64 | 140,600 | — | — |
| 2023-07-06 | $12.25 | $28.52 | 102,400 | — | — |
| 2023-07-05 | $12.39 | $28.85 | 93,400 | — | — |
| 2023-07-03 | $12.55 | $29.22 | 68,200 | — | — |
| 2023-06-30 | $12.37 | $28.80 | 126,600 | — | — |
| 2023-06-29 | $12.41 | $28.89 | 50,600 | — | — |
| 2023-06-28 | $12.32 | $28.68 | 88,600 | — | — |
| 2023-06-27 | $12.33 | $28.71 | 90,600 | — | — |
| 2023-06-26 | $12.26 | $28.54 | 68,200 | — | — |
| 2023-06-23 | $12.38 | $28.82 | 392,400 | — | — |
| 2023-06-22 | $12.41 | $28.89 | 78,500 | — | — |
| 2023-06-21 | $12.68 | $29.52 | 80,900 | — | — |
| 2023-06-20 | $12.80 | $29.80 | 102,800 | — | — |
| 2023-06-16 | $13.29 | $30.94 | 437,100 | — | — |
| 2023-06-15 | $12.76 | $29.71 | 85,400 | — | — |
| 2023-06-14 | $12.69 | $29.55 | 105,800 | — | — |
| 2023-06-13 | $12.95 | $30.15 | 89,100 | — | — |
| 2023-06-12 | $12.55 | $29.22 | 93,500 | — | — |
| 2023-06-09 | $12.61 | $29.36 | 92,000 | — | — |
| 2023-06-08 | $12.89 | $30.01 | 71,400 | — | — |
| 2023-06-07 | $13.18 | $30.29 | 147,900 | — | — |
| 2023-06-06 | $12.51 | $28.75 | 143,700 | — | — |
| 2023-06-05 | $12.05 | $27.69 | 75,300 | — | — |
| 2023-06-02 | $12.40 | $28.50 | 119,700 | — | — |
| 2023-06-01 | $11.85 | $27.23 | 85,900 | — | — |
| 2023-05-31 | $11.78 | $27.07 | 170,600 | — | — |
| 2023-05-30 | $11.94 | $27.44 | 60,800 | — | — |
| 2023-05-26 | $12.05 | $27.69 | 67,900 | — | — |
| 2023-05-25 | $11.94 | $27.44 | 55,200 | — | — |
| 2023-05-24 | $12.04 | $27.67 | 86,200 | — | — |
| 2023-05-23 | $12.33 | $28.34 | 114,600 | — | — |
| 2023-05-22 | $11.98 | $27.53 | 114,800 | — | — |
| 2023-05-19 | $11.68 | $26.84 | 90,200 | — | — |
| 2023-05-18 | $11.69 | $26.87 | 90,600 | — | — |
| 2023-05-17 | $11.65 | $26.77 | 116,700 | — | — |
| 2023-05-16 | $11.14 | $25.60 | 78,000 | — | — |
| 2023-05-15 | $11.24 | $25.83 | 119,700 | — | — |
| 2023-05-12 | $10.99 | $25.26 | 97,200 | — | — |
| 2023-05-11 | $11.02 | $25.33 | 90,000 | — | — |
| 2023-05-10 | $11.30 | $25.97 | 82,600 | — | — |
| 2023-05-09 | $11.24 | $25.83 | 70,800 | — | — |
| 2023-05-08 | $11.36 | $26.11 | 118,800 | — | — |
| 2023-05-05 | $11.40 | $26.20 | 111,500 | — | — |
| 2023-05-04 | $11.08 | $25.46 | 156,000 | — | — |
| 2023-05-03 | $11.49 | $26.41 | 173,300 | — | — |
| 2023-05-02 | $11.57 | $26.59 | 152,500 | — | — |
| 2023-05-01 | $11.84 | $27.21 | 170,300 | — | — |
| 2023-04-28 | $11.69 | $26.87 | 180,800 | — | — |
| 2023-04-27 | $11.31 | $25.99 | 93,100 | — | — |
| 2023-04-26 | $11.13 | $25.58 | 88,600 | — | — |
| 2023-04-25 | $10.94 | $25.14 | 84,800 | — | — |
| 2023-04-24 | $11.37 | $26.13 | 101,300 | — | — |
| 2023-04-21 | $11.29 | $25.95 | 82,600 | — | — |
| 2023-04-20 | $11.39 | $26.18 | 76,000 | — | — |
| 2023-04-19 | $11.51 | $26.45 | 146,200 | — | — |
| 2023-04-18 | $11.23 | $25.81 | 179,700 | — | — |
| 2023-04-17 | $11.55 | $26.54 | 199,200 | — | — |
| 2023-04-14 | $11.45 | $26.32 | 148,800 | — | — |
| 2023-04-13 | $11.78 | $27.07 | 142,600 | — | — |
| 2023-04-12 | $11.90 | $27.35 | 86,700 | — | — |
| 2023-04-11 | $12.18 | $27.99 | 100,000 | — | — |
| 2023-04-10 | $12.07 | $27.74 | 132,100 | — | — |
| 2023-04-06 | $11.87 | $27.28 | 109,400 | — | — |
| 2023-04-05 | $11.93 | $27.42 | 117,600 | — | — |
| 2023-04-04 | $12.15 | $27.92 | 151,000 | — | — |
| 2023-04-03 | $12.47 | $28.66 | 183,300 | — | — |
| 2023-03-31 | $12.64 | $29.05 | 292,500 | — | — |
| 2023-03-30 | $12.37 | $28.43 | 82,600 | — | — |
| 2023-03-29 | $12.58 | $28.91 | 101,900 | — | — |
| 2023-03-28 | $12.55 | $28.84 | 102,800 | — | — |
| 2023-03-27 | $13.02 | $29.92 | 165,000 | — | — |
| 2023-03-24 | $12.75 | $29.30 | 175,800 | — | — |
| 2023-03-23 | $12.50 | $28.73 | 129,900 | — | — |
| 2023-03-22 | $12.82 | $29.46 | 223,700 | — | — |
| 2023-03-21 | $13.51 | $31.05 | 320,800 | — | — |
| 2023-03-20 | $12.84 | $29.51 | 300,300 | — | — |
| 2023-03-17 | $12.53 | $28.80 | 412,300 | — | — |
| 2023-03-16 | $12.90 | $29.65 | 377,000 | — | — |
| 2023-03-15 | $12.78 | $29.37 | 311,300 | — | — |
| 2023-03-14 | $12.56 | $28.87 | 263,700 | — | — |
| 2023-03-13 | $12.06 | $27.72 | 517,700 | — | — |
| 2023-03-10 | $12.78 | $29.37 | 365,900 | — | — |
| 2023-03-09 | $13.13 | $30.18 | 181,800 | — | — |
| 2023-03-08 | $13.78 | $31.28 | 124,500 | — | — |
| 2023-03-07 | $13.58 | $30.83 | 125,200 | — | — |
| 2023-03-06 | $14.06 | $31.91 | 150,800 | — | — |
| 2023-03-03 | $14.33 | $32.53 | 97,800 | — | — |
| 2023-03-02 | $14.35 | $32.57 | 119,300 | — | — |
| 2023-03-01 | $14.55 | $33.03 | 229,200 | — | — |
| 2023-02-28 | $14.25 | $32.35 | 284,600 | — | — |
| 2023-02-27 | $14.32 | $32.51 | 223,700 | — | — |
| 2023-02-24 | $14.31 | $32.48 | 122,200 | — | — |
| 2023-02-23 | $14.38 | $32.64 | 121,500 | — | — |
| 2023-02-22 | $14.16 | $32.14 | 136,800 | — | — |
| 2023-02-21 | $14.14 | $32.10 | 122,100 | — | — |
| 2023-02-17 | $14.35 | $32.57 | 144,000 | — | — |
| 2023-02-16 | $14.17 | $32.16 | 123,100 | — | — |
| 2023-02-15 | $14.31 | $32.48 | 97,000 | — | — |
| 2023-02-14 | $14.21 | $32.26 | 123,300 | — | — |
| 2023-02-13 | $14.27 | $32.39 | 120,900 | — | — |
| 2023-02-10 | $14.16 | $32.14 | 179,800 | — | — |
| 2023-02-09 | $14.14 | $32.10 | 109,900 | — | — |
| 2023-02-08 | $14.38 | $32.64 | 108,000 | — | — |
| 2023-02-07 | $14.44 | $32.78 | 127,500 | — | — |
| 2023-02-06 | $14.34 | $32.55 | 81,800 | — | — |
| 2023-02-03 | $14.68 | $33.32 | 120,700 | — | — |
| 2023-02-02 | $14.50 | $32.91 | 141,000 | — | — |
| 2023-02-01 | $14.32 | $32.51 | 171,100 | — | — |
| 2023-01-31 | $14.38 | $32.64 | 255,600 | — | — |
| 2023-01-30 | $13.77 | $31.26 | 203,800 | — | — |
| 2023-01-27 | $13.46 | $30.55 | 115,800 | — | — |
| 2023-01-26 | $13.18 | $29.92 | 179,500 | — | — |
| 2023-01-25 | $12.98 | $29.46 | 327,500 | — | — |
| 2023-01-24 | $14.35 | $32.57 | 52,400 | — | — |
| 2023-01-23 | $14.30 | $32.46 | 69,900 | — | — |
| 2023-01-20 | $14.23 | $32.30 | 107,400 | — | — |
| 2023-01-19 | $13.99 | $31.76 | 83,400 | — | — |
| 2023-01-18 | $14.08 | $31.96 | 92,800 | — | — |
| 2023-01-17 | $14.33 | $32.53 | 80,800 | — | — |
| 2023-01-13 | $14.62 | $33.19 | 204,900 | — | — |
| 2023-01-12 | $14.86 | $33.73 | 158,400 | — | — |
| 2023-01-11 | $14.86 | $33.73 | 111,500 | — | — |
| 2023-01-10 | $14.69 | $33.34 | 85,600 | — | — |
| 2023-01-09 | $14.46 | $32.82 | 95,200 | — | — |
| 2023-01-06 | $14.62 | $33.19 | 125,100 | — | — |
| 2023-01-05 | $14.20 | $32.23 | 97,600 | — | — |
| 2023-01-04 | $14.30 | $32.46 | 116,300 | — | — |
| 2023-01-03 | $14.46 | $32.82 | 242,700 | — | — |