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
- 2015-01-30 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 | $15.94 | $17.23 | 11,300 | — | — |
| 2023-12-28 | $15.84 | $17.13 | 12,400 | — | — |
| 2023-12-27 | $15.79 | $17.07 | 24,200 | — | — |
| 2023-12-26 | $15.82 | $17.11 | 10,200 | — | — |
| 2023-12-22 | $15.80 | $17.08 | 15,200 | — | — |
| 2023-12-21 | $15.80 | $17.08 | 4,100 | — | — |
| 2023-12-20 | $15.77 | $17.05 | 10,600 | — | — |
| 2023-12-19 | $15.73 | $17.01 | 20,100 | — | — |
| 2023-12-18 | $15.62 | $16.89 | 6,300 | — | — |
| 2023-12-15 | $15.61 | $16.88 | 21,100 | — | — |
| 2023-12-14 | $15.61 | $16.88 | 9,500 | — | — |
| 2023-12-13 | $15.44 | $16.69 | 8,200 | — | — |
| 2023-12-12 | $15.27 | $16.51 | 15,900 | — | — |
| 2023-12-11 | $15.25 | $16.49 | 10,000 | — | — |
| 2023-12-08 | $15.21 | $16.45 | 9,200 | — | — |
| 2023-12-07 | $14.88 | $16.09 | 5,900 | — | — |
| 2023-12-06 | $14.81 | $16.01 | 12,000 | — | — |
| 2023-12-05 | $14.75 | $15.95 | 7,200 | — | — |
| 2023-12-04 | $14.78 | $15.98 | 9,600 | — | — |
| 2023-12-01 | $14.70 | $15.89 | 15,000 | — | — |
| 2023-11-30 | $14.76 | $15.96 | 8,300 | — | — |
| 2023-11-29 | $14.69 | $15.88 | 15,600 | — | — |
| 2023-11-28 | $14.69 | $15.88 | 5,400 | — | — |
| 2023-11-27 | $14.64 | $15.83 | 12,900 | — | — |
| 2023-11-24 | $14.71 | $15.90 | 11,800 | — | — |
| 2023-11-22 | $14.65 | $15.84 | 11,000 | — | — |
| 2023-11-21 | $14.52 | $15.70 | 16,700 | — | — |
| 2023-11-20 | $14.46 | $15.63 | 12,100 | — | — |
| 2023-11-17 | $14.53 | $15.71 | 16,500 | — | — |
| 2023-11-16 | $14.66 | $15.85 | 5,200 | — | — |
| 2023-11-15 | $14.64 | $15.83 | 11,300 | — | — |
| 2023-11-14 | $14.63 | $15.82 | 17,100 | — | — |
| 2023-11-13 | $14.12 | $15.27 | 15,400 | — | — |
| 2023-11-10 | $13.38 | $14.47 | 7,000 | — | — |
| 2023-11-09 | $13.27 | $14.35 | 14,000 | — | — |
| 2023-11-08 | $13.25 | $14.25 | 11,900 | — | — |
| 2023-11-07 | $13.13 | $14.12 | 6,400 | — | — |
| 2023-11-06 | $13.16 | $14.15 | 13,400 | — | — |
| 2023-11-03 | $12.89 | $13.86 | 13,300 | — | — |
| 2023-11-02 | $12.75 | $13.71 | 43,300 | — | — |
| 2023-11-01 | $12.67 | $13.63 | 23,400 | — | — |
| 2023-10-31 | $12.99 | $13.97 | 27,200 | — | — |
| 2023-10-30 | $12.99 | $13.97 | 11,800 | — | — |
| 2023-10-27 | $13.03 | $14.01 | 20,800 | — | — |
| 2023-10-26 | $12.90 | $13.87 | 15,200 | — | — |
| 2023-10-25 | $12.43 | $13.37 | 25,500 | — | — |
| 2023-10-24 | $12.29 | $13.22 | 13,100 | — | — |
| 2023-10-23 | $12.33 | $13.26 | 21,500 | — | — |
| 2023-10-20 | $12.46 | $13.40 | 14,500 | — | — |
| 2023-10-19 | $12.66 | $13.62 | 5,000 | — | — |
| 2023-10-18 | $12.66 | $13.62 | 900 | — | — |
| 2023-10-17 | $12.70 | $13.66 | 13,200 | — | — |
| 2023-10-16 | $12.62 | $13.57 | 5,300 | — | — |
| 2023-10-13 | $12.64 | $13.59 | 3,500 | — | — |
| 2023-10-12 | $12.64 | $13.59 | 2,000 | — | — |
| 2023-10-11 | $12.65 | $13.61 | 1,600 | — | — |
| 2023-10-10 | $12.62 | $13.57 | 2,700 | — | — |
| 2023-10-09 | $12.60 | $13.55 | 1,600 | — | — |
| 2023-10-06 | $12.50 | $13.44 | 2,600 | — | — |
| 2023-10-05 | $12.48 | $13.42 | 8,500 | — | — |
| 2023-10-04 | $12.37 | $13.30 | 2,800 | — | — |
| 2023-10-03 | $12.37 | $13.30 | 8,300 | — | — |
| 2023-10-02 | $12.37 | $13.30 | 8,400 | — | — |
| 2023-09-29 | $12.27 | $13.20 | 4,900 | — | — |
| 2023-09-28 | $12.27 | $13.20 | 2,000 | — | — |
| 2023-09-27 | $12.35 | $13.28 | 1,400 | — | — |
| 2023-09-26 | $12.43 | $13.37 | 26,200 | — | — |
| 2023-09-25 | $12.68 | $13.64 | 9,500 | — | — |
| 2023-09-22 | $12.75 | $13.71 | 1,500 | — | — |
| 2023-09-21 | $12.70 | $13.66 | 2,800 | — | — |
| 2023-09-20 | $12.76 | $13.72 | 1,400 | — | — |
| 2023-09-19 | $12.85 | $13.82 | 3,400 | — | — |
| 2023-09-18 | $12.88 | $13.85 | 4,700 | — | — |
| 2023-09-15 | $12.92 | $13.90 | 8,500 | — | — |
| 2023-09-14 | $12.93 | $13.91 | 10,200 | — | — |
| 2023-09-13 | $12.51 | $13.45 | 6,400 | — | — |
| 2023-09-12 | $12.56 | $13.51 | 7,300 | — | — |
| 2023-09-11 | $12.49 | $13.43 | 3,000 | — | — |
| 2023-09-08 | $12.70 | $13.66 | 5,600 | — | — |
| 2023-09-07 | $12.65 | $13.61 | 7,700 | — | — |
| 2023-09-06 | $12.65 | $13.61 | 6,800 | — | — |
| 2023-09-05 | $12.95 | $13.93 | 3,800 | — | — |
| 2023-09-01 | $12.91 | $13.88 | 10,300 | — | — |
| 2023-08-31 | $12.90 | $13.87 | 4,200 | — | — |
| 2023-08-30 | $12.88 | $13.85 | 4,400 | — | — |
| 2023-08-29 | $12.94 | $13.92 | 17,600 | — | — |
| 2023-08-28 | $12.65 | $13.61 | 5,500 | — | — |
| 2023-08-25 | $12.70 | $13.66 | 8,700 | — | — |
| 2023-08-24 | $12.70 | $13.66 | 4,300 | — | — |
| 2023-08-23 | $12.70 | $13.66 | 3,200 | — | — |
| 2023-08-22 | $12.74 | $13.70 | 6,200 | — | — |
| 2023-08-21 | $12.74 | $13.70 | 5,000 | — | — |
| 2023-08-18 | $12.85 | $13.82 | 14,000 | — | — |
| 2023-08-17 | $12.81 | $13.78 | 3,600 | — | — |
| 2023-08-16 | $12.95 | $13.93 | 8,300 | — | — |
| 2023-08-15 | $12.91 | $13.88 | 22,600 | — | — |
| 2023-08-14 | $12.92 | $13.90 | 3,800 | — | — |
| 2023-08-11 | $13.05 | $14.04 | 800 | — | — |
| 2023-08-10 | $13.05 | $14.04 | 18,000 | — | — |
| 2023-08-09 | $13.12 | $14.04 | 2,700 | — | — |
| 2023-08-08 | $13.19 | $14.11 | 12,300 | — | — |
| 2023-08-07 | $13.25 | $14.17 | 11,100 | — | — |
| 2023-08-04 | $13.39 | $14.32 | 16,600 | — | — |
| 2023-08-03 | $13.35 | $14.28 | 32,700 | — | — |
| 2023-08-02 | $13.31 | $14.24 | 8,800 | — | — |
| 2023-08-01 | $13.31 | $14.24 | 176,600 | — | — |
| 2023-07-31 | $13.60 | $14.55 | 10,100 | — | — |
| 2023-07-28 | $13.57 | $14.52 | 91,000 | — | — |
| 2023-07-27 | $13.09 | $14.00 | 57,600 | — | — |
| 2023-07-26 | $13.09 | $14.00 | 5,900 | — | — |
| 2023-07-25 | $12.96 | $13.86 | 67,500 | — | — |
| 2023-07-24 | $12.98 | $13.89 | 14,100 | — | — |
| 2023-07-21 | $12.87 | $13.77 | 5,900 | — | — |
| 2023-07-20 | $12.87 | $13.76 | 1,300 | — | — |
| 2023-07-19 | $12.58 | $13.46 | 4,300 | — | — |
| 2023-07-18 | $12.42 | $13.29 | 6,200 | — | — |
| 2023-07-17 | $12.01 | $12.85 | 3,900 | — | — |
| 2023-07-14 | $11.95 | $12.78 | 3,900 | — | — |
| 2023-07-13 | $11.86 | $12.69 | 29,900 | — | — |
| 2023-07-12 | $11.80 | $12.62 | 7,800 | — | — |
| 2023-07-11 | $11.46 | $12.26 | 5,400 | — | — |
| 2023-07-10 | $11.25 | $12.04 | 5,000 | — | — |
| 2023-07-07 | $11.15 | $11.93 | 6,400 | — | — |
| 2023-07-06 | $11.13 | $11.91 | 18,300 | — | — |
| 2023-07-05 | $11.18 | $11.96 | 15,600 | — | — |
| 2023-07-03 | $11.43 | $12.23 | 1,200 | — | — |
| 2023-06-30 | $11.38 | $12.17 | 7,800 | — | — |
| 2023-06-29 | $11.36 | $12.15 | 1,000 | — | — |
| 2023-06-28 | $11.11 | $11.89 | 9,000 | — | — |
| 2023-06-27 | $11.16 | $11.94 | 4,800 | — | — |
| 2023-06-26 | $11.06 | $11.83 | 13,900 | — | — |
| 2023-06-23 | $10.98 | $11.75 | 14,900 | — | — |
| 2023-06-22 | $11.04 | $11.81 | 11,500 | — | — |
| 2023-06-21 | $11.04 | $11.81 | 8,700 | — | — |
| 2023-06-20 | $11.03 | $11.80 | 14,800 | — | — |
| 2023-06-16 | $11.10 | $11.87 | 12,400 | — | — |
| 2023-06-15 | $11.40 | $12.20 | 8,900 | — | — |
| 2023-06-14 | $11.50 | $12.30 | 6,000 | — | — |
| 2023-06-13 | $11.53 | $12.33 | 5,200 | — | — |
| 2023-06-12 | $11.61 | $12.42 | 5,400 | — | — |
| 2023-06-09 | $11.77 | $12.59 | 19,900 | — | — |
| 2023-06-08 | $11.85 | $12.68 | 8,300 | — | — |
| 2023-06-07 | $11.78 | $12.60 | 73,400 | — | — |
| 2023-06-06 | $11.85 | $12.68 | 6,200 | — | — |
| 2023-06-05 | $11.85 | $12.67 | 53,000 | — | — |
| 2023-06-02 | $12.51 | $13.38 | 6,800 | — | — |
| 2023-06-01 | $12.33 | $13.19 | 25,300 | — | — |
| 2023-05-31 | $11.22 | $12.00 | 2,000 | — | — |
| 2023-05-30 | $11.19 | $11.97 | 7,900 | — | — |
| 2023-05-26 | $11.25 | $12.04 | 5,900 | — | — |
| 2023-05-25 | $10.98 | $11.75 | 5,700 | — | — |
| 2023-05-24 | $10.99 | $11.76 | 3,000 | — | — |
| 2023-05-23 | $10.58 | $11.32 | 3,700 | — | — |
| 2023-05-22 | $10.50 | $11.23 | 30,000 | — | — |
| 2023-05-19 | $10.52 | $11.25 | 3,600 | — | — |
| 2023-05-18 | $10.55 | $11.29 | 11,700 | — | — |
| 2023-05-17 | $10.54 | $11.28 | 8,600 | — | — |
| 2023-05-16 | $10.32 | $11.04 | 3,600 | — | — |
| 2023-05-15 | $10.27 | $10.99 | 5,300 | — | — |
| 2023-05-12 | $10.25 | $10.97 | 18,300 | — | — |
| 2023-05-11 | $10.27 | $10.98 | 5,400 | — | — |
| 2023-05-10 | $10.67 | $11.34 | 12,100 | — | — |
| 2023-05-09 | $10.83 | $11.51 | 6,700 | — | — |
| 2023-05-08 | $10.91 | $11.59 | 9,500 | — | — |
| 2023-05-05 | $10.68 | $11.35 | 6,700 | — | — |
| 2023-05-04 | $10.32 | $10.97 | 62,800 | — | — |
| 2023-05-03 | $10.63 | $11.30 | 38,600 | — | — |
| 2023-05-02 | $10.52 | $11.18 | 33,300 | — | — |
| 2023-05-01 | $11.62 | $12.35 | 22,200 | — | — |
| 2023-04-28 | $12.34 | $13.11 | 27,900 | — | — |
| 2023-04-27 | $12.20 | $12.97 | 7,300 | — | — |
| 2023-04-26 | $12.20 | $12.97 | 5,000 | — | — |
| 2023-04-25 | $12.27 | $13.04 | 19,700 | — | — |
| 2023-04-24 | $12.33 | $13.10 | 27,500 | — | — |
| 2023-04-21 | $12.33 | $13.10 | 9,600 | — | — |
| 2023-04-20 | $12.33 | $13.10 | 6,500 | — | — |
| 2023-04-19 | $12.41 | $13.19 | 6,200 | — | — |
| 2023-04-18 | $12.33 | $13.10 | 7,700 | — | — |
| 2023-04-17 | $12.46 | $13.24 | 160,000 | — | — |
| 2023-04-14 | $12.06 | $12.82 | 8,300 | — | — |
| 2023-04-13 | $12.19 | $12.96 | 4,700 | — | — |
| 2023-04-12 | $11.94 | $12.69 | 13,700 | — | — |
| 2023-04-11 | $11.99 | $12.74 | 8,400 | — | — |
| 2023-04-10 | $12.06 | $12.82 | 6,400 | — | — |
| 2023-04-06 | $12.17 | $12.93 | 16,200 | — | — |
| 2023-04-05 | $11.86 | $12.60 | 8,200 | — | — |
| 2023-04-04 | $11.80 | $12.54 | 66,800 | — | — |
| 2023-04-03 | $12.16 | $12.92 | 21,500 | — | — |
| 2023-03-31 | $11.50 | $12.22 | 3,800 | — | — |
| 2023-03-30 | $11.55 | $12.27 | 5,300 | — | — |
| 2023-03-29 | $11.56 | $12.29 | 4,800 | — | — |
| 2023-03-28 | $11.58 | $12.31 | 11,900 | — | — |
| 2023-03-27 | $11.52 | $12.24 | 6,300 | — | — |
| 2023-03-24 | $11.60 | $12.33 | 6,300 | — | — |
| 2023-03-23 | $11.63 | $12.36 | 37,300 | — | — |
| 2023-03-22 | $11.74 | $12.48 | 9,500 | — | — |
| 2023-03-21 | $11.61 | $12.34 | 7,600 | — | — |
| 2023-03-20 | $11.77 | $12.51 | 12,200 | — | — |
| 2023-03-17 | $11.64 | $12.37 | 26,800 | — | — |
| 2023-03-16 | $11.78 | $12.52 | 34,700 | — | — |
| 2023-03-15 | $11.57 | $12.30 | 24,600 | — | — |
| 2023-03-14 | $12.25 | $13.02 | 17,200 | — | — |
| 2023-03-13 | $11.95 | $12.70 | 25,500 | — | — |
| 2023-03-10 | $12.72 | $13.52 | 59,800 | — | — |
| 2023-03-09 | $13.40 | $14.24 | 48,300 | — | — |
| 2023-03-08 | $13.80 | $14.67 | 147,900 | — | — |
| 2023-03-07 | $13.90 | $14.77 | 6,200 | — | — |
| 2023-03-06 | $13.94 | $14.81 | 8,000 | — | — |
| 2023-03-03 | $13.94 | $14.81 | 18,800 | — | — |
| 2023-03-02 | $14.12 | $15.01 | 8,800 | — | — |
| 2023-03-01 | $14.22 | $15.11 | 4,400 | — | — |
| 2023-02-28 | $14.31 | $15.21 | 4,000 | — | — |
| 2023-02-27 | $14.35 | $15.25 | 143,200 | — | — |
| 2023-02-24 | $14.31 | $15.21 | 42,800 | — | — |
| 2023-02-23 | $14.40 | $15.30 | 10,800 | — | — |
| 2023-02-22 | $14.55 | $15.46 | 13,000 | — | — |
| 2023-02-21 | $14.87 | $15.80 | 3,600 | — | — |
| 2023-02-17 | $15.15 | $16.10 | 8,200 | — | — |
| 2023-02-16 | $15.13 | $16.08 | 8,400 | — | — |
| 2023-02-15 | $15.23 | $16.19 | 5,700 | — | — |
| 2023-02-14 | $15.08 | $16.03 | 13,100 | — | — |
| 2023-02-13 | $15.32 | $16.28 | 2,100 | — | — |
| 2023-02-10 | $15.33 | $16.29 | 12,500 | — | — |
| 2023-02-09 | $15.34 | $16.30 | 15,800 | — | — |
| 2023-02-08 | $15.46 | $16.36 | 2,500 | — | — |
| 2023-02-07 | $15.44 | $16.33 | 13,500 | — | — |
| 2023-02-06 | $15.20 | $16.08 | 32,200 | — | — |
| 2023-02-03 | $15.44 | $16.33 | 19,600 | — | — |
| 2023-02-02 | $15.35 | $16.24 | 10,800 | — | — |
| 2023-02-01 | $15.11 | $15.99 | 20,600 | — | — |
| 2023-01-31 | $15.15 | $16.03 | 3,400 | — | — |
| 2023-01-30 | $15.10 | $15.98 | 8,400 | — | — |
| 2023-01-27 | $15.25 | $16.13 | 6,200 | — | — |
| 2023-01-26 | $15.38 | $16.27 | 8,600 | — | — |
| 2023-01-25 | $15.21 | $16.09 | 10,200 | — | — |
| 2023-01-24 | $15.51 | $16.41 | 2,600 | — | — |
| 2023-01-23 | $15.60 | $16.50 | 2,600 | — | — |
| 2023-01-20 | $15.56 | $16.46 | 3,600 | — | — |
| 2023-01-19 | $15.40 | $16.29 | 1,900 | — | — |
| 2023-01-18 | $15.64 | $16.55 | 6,800 | — | — |
| 2023-01-17 | $15.47 | $16.37 | 9,200 | — | — |
| 2023-01-13 | $15.33 | $16.22 | 6,800 | — | — |
| 2023-01-12 | $15.50 | $16.40 | 10,300 | — | — |
| 2023-01-11 | $15.46 | $16.36 | 6,900 | — | — |
| 2023-01-10 | $15.36 | $16.25 | 2,400 | — | — |
| 2023-01-09 | $15.30 | $16.19 | 7,300 | — | — |
| 2023-01-06 | $15.75 | $16.66 | 300 | — | — |
| 2023-01-05 | $15.30 | $16.19 | 6,300 | — | — |
| 2023-01-04 | $15.36 | $16.25 | 2,100 | — | — |
| 2023-01-03 | $15.31 | $16.20 | 5,900 | — | — |