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
- 2003-07-15 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 | $16.14 | $16.14 | 21,500 | — | — |
| 2023-12-28 | $16.38 | $16.38 | 12,900 | — | — |
| 2023-12-27 | $16.41 | $16.41 | 13,600 | — | — |
| 2023-12-26 | $16.42 | $16.42 | 19,100 | — | — |
| 2023-12-22 | $16.43 | $16.43 | 20,500 | — | — |
| 2023-12-21 | $16.36 | $16.36 | 33,300 | — | — |
| 2023-12-20 | $16.26 | $16.26 | 59,500 | — | — |
| 2023-12-19 | $16.52 | $16.52 | 33,800 | — | — |
| 2023-12-18 | $16.48 | $16.48 | 20,300 | — | — |
| 2023-12-15 | $16.65 | $16.65 | 71,800 | — | — |
| 2023-12-14 | $16.50 | $16.50 | 64,800 | — | — |
| 2023-12-13 | $15.30 | $15.30 | 25,200 | — | — |
| 2023-12-12 | $14.90 | $14.90 | 21,000 | — | — |
| 2023-12-11 | $14.94 | $14.94 | 19,500 | — | — |
| 2023-12-08 | $15.23 | $15.23 | 29,400 | — | — |
| 2023-12-07 | $15.13 | $15.13 | 25,600 | — | — |
| 2023-12-06 | $14.73 | $14.73 | 21,500 | — | — |
| 2023-12-05 | $14.73 | $14.73 | 14,700 | — | — |
| 2023-12-04 | $15.05 | $15.05 | 20,700 | — | — |
| 2023-12-01 | $15.45 | $15.45 | 18,500 | — | — |
| 2023-11-30 | $14.94 | $14.94 | 6,200 | — | — |
| 2023-11-29 | $14.85 | $14.85 | 11,700 | — | — |
| 2023-11-28 | $14.62 | $14.62 | 8,500 | — | — |
| 2023-11-27 | $14.91 | $14.91 | 12,600 | — | — |
| 2023-11-24 | $14.89 | $14.89 | 4,100 | — | — |
| 2023-11-22 | $14.68 | $14.68 | 10,300 | — | — |
| 2023-11-21 | $14.23 | $14.23 | 8,900 | — | — |
| 2023-11-20 | $14.23 | $14.23 | 11,900 | — | — |
| 2023-11-17 | $14.34 | $14.34 | 23,300 | — | — |
| 2023-11-16 | $14.41 | $14.41 | 11,400 | — | — |
| 2023-11-15 | $14.40 | $14.40 | 13,400 | — | — |
| 2023-11-14 | $14.75 | $14.75 | 22,900 | — | — |
| 2023-11-13 | $14.05 | $14.05 | 12,800 | — | — |
| 2023-11-10 | $14.04 | $14.04 | 12,400 | — | — |
| 2023-11-09 | $13.87 | $13.87 | 15,700 | — | — |
| 2023-11-08 | $13.91 | $13.91 | 8,100 | — | — |
| 2023-11-07 | $14.07 | $14.07 | 8,200 | — | — |
| 2023-11-06 | $13.80 | $13.80 | 10,700 | — | — |
| 2023-11-03 | $13.95 | $13.95 | 11,800 | — | — |
| 2023-11-02 | $13.80 | $13.80 | 8,500 | — | — |
| 2023-11-01 | $13.68 | $13.68 | 22,300 | — | — |
| 2023-10-31 | $14.20 | $14.20 | 14,500 | — | — |
| 2023-10-30 | $14.29 | $14.29 | 13,900 | — | — |
| 2023-10-27 | $13.97 | $13.97 | 9,900 | — | — |
| 2023-10-26 | $14.14 | $14.14 | 22,800 | — | — |
| 2023-10-25 | $14.35 | $14.35 | 6,600 | — | — |
| 2023-10-24 | $14.23 | $14.23 | 15,600 | — | — |
| 2023-10-23 | $13.98 | $13.98 | 10,700 | — | — |
| 2023-10-20 | $14.23 | $14.23 | 14,200 | — | — |
| 2023-10-19 | $14.06 | $14.06 | 9,900 | — | — |
| 2023-10-18 | $14.17 | $14.17 | 7,100 | — | — |
| 2023-10-17 | $14.39 | $14.39 | 15,000 | — | — |
| 2023-10-16 | $14.39 | $14.39 | 21,900 | — | — |
| 2023-10-13 | $14.42 | $14.42 | 7,000 | — | — |
| 2023-10-12 | $14.52 | $14.52 | 12,800 | — | — |
| 2023-10-11 | $14.69 | $14.69 | 18,700 | — | — |
| 2023-10-10 | $14.31 | $14.31 | 24,200 | — | — |
| 2023-10-09 | $14.32 | $14.32 | 9,900 | — | — |
| 2023-10-06 | $14.30 | $14.30 | 10,900 | — | — |
| 2023-10-05 | $13.97 | $13.97 | 13,800 | — | — |
| 2023-10-04 | $13.78 | $13.78 | 7,700 | — | — |
| 2023-10-03 | $13.52 | $13.52 | 7,800 | — | — |
| 2023-10-02 | $13.58 | $13.58 | 24,800 | — | — |
| 2023-09-29 | $14.13 | $14.13 | 13,300 | — | — |
| 2023-09-28 | $14.75 | $14.75 | 14,800 | — | — |
| 2023-09-27 | $14.80 | $14.80 | 9,800 | — | — |
| 2023-09-26 | $14.47 | $14.47 | 20,400 | — | — |
| 2023-09-25 | $14.92 | $14.92 | 18,700 | — | — |
| 2023-09-22 | $14.85 | $14.85 | 11,200 | — | — |
| 2023-09-21 | $15.15 | $15.15 | 19,800 | — | — |
| 2023-09-20 | $14.98 | $14.98 | 15,800 | — | — |
| 2023-09-19 | $14.81 | $14.81 | 16,600 | — | — |
| 2023-09-18 | $14.79 | $14.79 | 22,100 | — | — |
| 2023-09-15 | $15.19 | $15.19 | 113,700 | — | — |
| 2023-09-14 | $14.27 | $14.27 | 18,500 | — | — |
| 2023-09-13 | $13.94 | $13.94 | 10,600 | — | — |
| 2023-09-12 | $13.95 | $13.95 | 6,900 | — | — |
| 2023-09-11 | $14.05 | $14.05 | 22,100 | — | — |
| 2023-09-08 | $13.83 | $13.83 | 12,400 | — | — |
| 2023-09-07 | $13.77 | $13.77 | 30,700 | — | — |
| 2023-09-06 | $13.63 | $13.63 | 13,800 | — | — |
| 2023-09-05 | $13.72 | $13.72 | 34,800 | — | — |
| 2023-09-01 | $14.31 | $14.31 | 17,500 | — | — |
| 2023-08-31 | $14.28 | $14.28 | 12,400 | — | — |
| 2023-08-30 | $14.32 | $14.32 | 11,600 | — | — |
| 2023-08-29 | $14.34 | $14.34 | 5,800 | — | — |
| 2023-08-28 | $14.21 | $14.21 | 14,300 | — | — |
| 2023-08-25 | $14.18 | $14.18 | 9,100 | — | — |
| 2023-08-24 | $14.00 | $14.00 | 16,700 | — | — |
| 2023-08-23 | $14.01 | $14.01 | 21,000 | — | — |
| 2023-08-22 | $13.85 | $13.85 | 17,400 | — | — |
| 2023-08-21 | $13.77 | $13.77 | 17,700 | — | — |
| 2023-08-18 | $13.93 | $13.93 | 76,900 | — | — |
| 2023-08-17 | $13.58 | $13.58 | 37,600 | — | — |
| 2023-08-16 | $14.16 | $14.16 | 22,800 | — | — |
| 2023-08-15 | $14.23 | $14.23 | 24,900 | — | — |
| 2023-08-14 | $14.53 | $14.53 | 32,500 | — | — |
| 2023-08-11 | $14.86 | $14.86 | 11,800 | — | — |
| 2023-08-10 | $15.09 | $15.09 | 22,200 | — | — |
| 2023-08-09 | $15.19 | $15.19 | 16,600 | — | — |
| 2023-08-08 | $15.19 | $15.19 | 26,200 | — | — |
| 2023-08-07 | $15.25 | $15.25 | 14,000 | — | — |
| 2023-08-04 | $15.38 | $15.38 | 10,400 | — | — |
| 2023-08-03 | $15.20 | $15.20 | 5,300 | — | — |
| 2023-08-02 | $15.03 | $15.03 | 15,800 | — | — |
| 2023-08-01 | $15.57 | $15.57 | 16,500 | — | — |
| 2023-07-31 | $15.25 | $15.25 | 18,800 | — | — |
| 2023-07-28 | $15.21 | $15.21 | 9,200 | — | — |
| 2023-07-27 | $15.13 | $15.13 | 8,600 | — | — |
| 2023-07-26 | $15.15 | $15.15 | 11,000 | — | — |
| 2023-07-25 | $15.25 | $15.25 | 19,000 | — | — |
| 2023-07-24 | $15.12 | $15.12 | 27,600 | — | — |
| 2023-07-21 | $14.89 | $14.89 | 14,400 | — | — |
| 2023-07-20 | $15.08 | $15.08 | 23,800 | — | — |
| 2023-07-19 | $15.02 | $15.02 | 17,500 | — | — |
| 2023-07-18 | $15.34 | $15.34 | 26,300 | — | — |
| 2023-07-17 | $15.07 | $15.07 | 32,900 | — | — |
| 2023-07-14 | $14.90 | $14.90 | 27,400 | — | — |
| 2023-07-13 | $14.90 | $14.90 | 12,600 | — | — |
| 2023-07-12 | $14.95 | $14.95 | 16,400 | — | — |
| 2023-07-11 | $14.78 | $14.78 | 37,500 | — | — |
| 2023-07-10 | $14.97 | $14.97 | 112,600 | — | — |
| 2023-07-07 | $15.76 | $15.76 | 51,500 | — | — |
| 2023-07-06 | $15.59 | $15.59 | 43,000 | — | — |
| 2023-07-05 | $15.27 | $15.27 | 33,000 | — | — |
| 2023-07-03 | $15.53 | $15.53 | 20,000 | — | — |
| 2023-06-30 | $15.58 | $15.58 | 64,200 | — | — |
| 2023-06-29 | $15.34 | $15.34 | 41,400 | — | — |
| 2023-06-28 | $14.80 | $14.80 | 58,100 | — | — |
| 2023-06-27 | $14.51 | $14.51 | 52,200 | — | — |
| 2023-06-26 | $14.31 | $14.31 | 82,300 | — | — |
| 2023-06-23 | $14.54 | $14.54 | 1,214,500 | — | — |
| 2023-06-22 | $15.38 | $15.38 | 57,400 | — | — |
| 2023-06-21 | $15.30 | $15.30 | 82,400 | — | — |
| 2023-06-20 | $15.00 | $15.00 | 97,800 | — | — |
| 2023-06-16 | $14.39 | $14.39 | 71,800 | — | — |
| 2023-06-15 | $14.30 | $14.30 | 27,900 | — | — |
| 2023-06-14 | $14.34 | $14.34 | 44,700 | — | — |
| 2023-06-13 | $14.44 | $14.44 | 64,900 | — | — |
| 2023-06-12 | $14.73 | $14.73 | 93,800 | — | — |
| 2023-06-09 | $14.40 | $14.40 | 20,000 | — | — |
| 2023-06-08 | $14.38 | $14.38 | 33,000 | — | — |
| 2023-06-07 | $14.27 | $14.27 | 27,400 | — | — |
| 2023-06-06 | $14.38 | $14.38 | 25,700 | — | — |
| 2023-06-05 | $14.20 | $14.20 | 16,500 | — | — |
| 2023-06-02 | $14.57 | $14.57 | 44,100 | — | — |
| 2023-06-01 | $14.35 | $14.35 | 55,900 | — | — |
| 2023-05-31 | $14.06 | $14.06 | 23,100 | — | — |
| 2023-05-30 | $13.59 | $13.59 | 9,600 | — | — |
| 2023-05-26 | $13.69 | $13.69 | 12,500 | — | — |
| 2023-05-25 | $13.78 | $13.78 | 13,200 | — | — |
| 2023-05-24 | $14.18 | $14.18 | 15,000 | — | — |
| 2023-05-23 | $14.03 | $14.03 | 10,900 | — | — |
| 2023-05-22 | $14.12 | $14.12 | 32,000 | — | — |
| 2023-05-19 | $14.48 | $14.48 | 29,600 | — | — |
| 2023-05-18 | $14.63 | $14.63 | 22,900 | — | — |
| 2023-05-17 | $14.81 | $14.81 | 41,300 | — | — |
| 2023-05-16 | $14.72 | $14.72 | 28,300 | — | — |
| 2023-05-15 | $14.79 | $14.79 | 29,100 | — | — |
| 2023-05-12 | $14.40 | $14.40 | 26,200 | — | — |
| 2023-05-11 | $13.68 | $13.68 | 10,400 | — | — |
| 2023-05-10 | $13.15 | $13.15 | 43,100 | — | — |
| 2023-05-09 | $13.49 | $13.49 | 15,000 | — | — |
| 2023-05-08 | $13.84 | $13.84 | 20,300 | — | — |
| 2023-05-05 | $14.23 | $14.23 | 15,400 | — | — |
| 2023-05-04 | $13.50 | $13.50 | 11,600 | — | — |
| 2023-05-03 | $13.74 | $13.74 | 15,500 | — | — |
| 2023-05-02 | $13.56 | $13.56 | 19,700 | — | — |
| 2023-05-01 | $13.44 | $13.44 | 11,700 | — | — |
| 2023-04-28 | $13.20 | $13.20 | 31,000 | — | — |
| 2023-04-27 | $12.83 | $12.83 | 33,500 | — | — |
| 2023-04-26 | $12.63 | $12.63 | 21,500 | — | — |
| 2023-04-25 | $12.63 | $12.63 | 51,300 | — | — |
| 2023-04-24 | $14.28 | $14.28 | 24,500 | — | — |
| 2023-04-21 | $14.52 | $14.52 | 14,200 | — | — |
| 2023-04-20 | $14.41 | $14.41 | 18,300 | — | — |
| 2023-04-19 | $14.33 | $14.33 | 35,300 | — | — |
| 2023-04-18 | $14.88 | $14.88 | 33,900 | — | — |
| 2023-04-17 | $14.95 | $14.95 | 30,000 | — | — |
| 2023-04-14 | $14.95 | $14.95 | 22,000 | — | — |
| 2023-04-13 | $15.00 | $15.00 | 42,800 | — | — |
| 2023-04-12 | $15.30 | $15.30 | 36,800 | — | — |
| 2023-04-11 | $15.23 | $15.23 | 30,800 | — | — |
| 2023-04-10 | $15.06 | $15.06 | 38,500 | — | — |
| 2023-04-06 | $14.50 | $14.50 | 11,600 | — | — |
| 2023-04-05 | $14.43 | $14.43 | 20,800 | — | — |
| 2023-04-04 | $14.67 | $14.67 | 30,300 | — | — |
| 2023-04-03 | $15.36 | $15.36 | 53,700 | — | — |
| 2023-03-31 | $15.37 | $15.37 | 26,600 | — | — |
| 2023-03-30 | $14.99 | $14.99 | 41,000 | — | — |
| 2023-03-29 | $14.71 | $14.71 | 22,800 | — | — |
| 2023-03-28 | $14.60 | $14.60 | 19,800 | — | — |
| 2023-03-27 | $14.48 | $14.48 | 43,200 | — | — |
| 2023-03-24 | $14.90 | $14.90 | 39,000 | — | — |
| 2023-03-23 | $14.86 | $14.86 | 55,800 | — | — |
| 2023-03-22 | $14.78 | $14.78 | 45,400 | — | — |
| 2023-03-21 | $14.63 | $14.63 | 40,600 | — | — |
| 2023-03-20 | $14.47 | $14.47 | 24,400 | — | — |
| 2023-03-17 | $14.52 | $14.52 | 125,000 | — | — |
| 2023-03-16 | $14.19 | $14.19 | 24,500 | — | — |
| 2023-03-15 | $13.86 | $13.86 | 45,400 | — | — |
| 2023-03-14 | $14.31 | $14.31 | 24,800 | — | — |
| 2023-03-13 | $14.26 | $14.26 | 57,700 | — | — |
| 2023-03-10 | $14.88 | $14.88 | 52,600 | — | — |
| 2023-03-09 | $14.96 | $14.96 | 56,800 | — | — |
| 2023-03-08 | $15.00 | $15.00 | 87,100 | — | — |
| 2023-03-07 | $14.36 | $14.36 | 24,800 | — | — |
| 2023-03-06 | $14.52 | $14.52 | 53,400 | — | — |
| 2023-03-03 | $14.45 | $14.45 | 22,500 | — | — |
| 2023-03-02 | $14.25 | $14.25 | 31,800 | — | — |
| 2023-03-01 | $14.15 | $14.15 | 35,700 | — | — |
| 2023-02-28 | $14.00 | $14.00 | 29,200 | — | — |
| 2023-02-27 | $13.86 | $13.86 | 38,600 | — | — |
| 2023-02-24 | $13.42 | $13.42 | 17,300 | — | — |
| 2023-02-23 | $13.49 | $13.49 | 37,300 | — | — |
| 2023-02-22 | $12.78 | $12.78 | 27,400 | — | — |
| 2023-02-21 | $12.60 | $12.60 | 20,000 | — | — |
| 2023-02-17 | $12.86 | $12.86 | 28,100 | — | — |
| 2023-02-16 | $12.56 | $12.56 | 26,100 | — | — |
| 2023-02-15 | $12.62 | $12.62 | 31,400 | — | — |
| 2023-02-14 | $12.47 | $12.47 | 84,800 | — | — |
| 2023-02-13 | $12.25 | $12.25 | 70,500 | — | — |
| 2023-02-10 | $11.63 | $11.63 | 40,000 | — | — |
| 2023-02-09 | $10.69 | $10.69 | 6,200 | — | — |
| 2023-02-08 | $10.64 | $10.64 | 7,000 | — | — |
| 2023-02-07 | $10.43 | $10.43 | 15,300 | — | — |
| 2023-02-06 | $10.52 | $10.52 | 14,100 | — | — |
| 2023-02-03 | $10.17 | $10.17 | 52,900 | — | — |
| 2023-02-02 | $10.37 | $10.37 | 37,900 | — | — |
| 2023-02-01 | $10.44 | $10.44 | 21,800 | — | — |
| 2023-01-31 | $10.64 | $10.64 | 30,600 | — | — |
| 2023-01-30 | $10.60 | $10.60 | 12,100 | — | — |
| 2023-01-27 | $10.80 | $10.80 | 12,500 | — | — |
| 2023-01-26 | $11.09 | $11.09 | 11,300 | — | — |
| 2023-01-25 | $10.89 | $10.89 | 17,300 | — | — |
| 2023-01-24 | $10.47 | $10.47 | 13,600 | — | — |
| 2023-01-23 | $10.87 | $10.87 | 8,000 | — | — |
| 2023-01-20 | $10.79 | $10.79 | 7,800 | — | — |
| 2023-01-19 | $10.64 | $10.64 | 11,200 | — | — |
| 2023-01-18 | $10.59 | $10.59 | 12,300 | — | — |
| 2023-01-17 | $10.78 | $10.78 | 26,700 | — | — |
| 2023-01-13 | $10.84 | $10.84 | 5,700 | — | — |
| 2023-01-12 | $10.74 | $10.74 | 10,400 | — | — |
| 2023-01-11 | $10.82 | $10.82 | 16,500 | — | — |
| 2023-01-10 | $10.68 | $10.68 | 11,700 | — | — |
| 2023-01-09 | $10.68 | $10.68 | 15,500 | — | — |
| 2023-01-06 | $10.74 | $10.74 | 8,100 | — | — |
| 2023-01-05 | $10.65 | $10.65 | 35,500 | — | — |
| 2023-01-04 | $10.41 | $10.41 | 13,800 | — | — |
| 2023-01-03 | $10.28 | $10.28 | 14,000 | — | — |