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
- 1994-01-20 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 | $10.95 | $10.95 | 606,500 | — | — |
| 2023-12-28 | $11.09 | $11.09 | 552,800 | — | — |
| 2023-12-27 | $10.84 | $10.84 | 403,900 | — | — |
| 2023-12-26 | $10.69 | $10.69 | 583,900 | — | — |
| 2023-12-22 | $10.52 | $10.52 | 633,500 | — | — |
| 2023-12-21 | $10.37 | $10.37 | 696,300 | — | — |
| 2023-12-20 | $10.42 | $10.42 | 708,400 | — | — |
| 2023-12-19 | $10.81 | $10.81 | 956,000 | — | — |
| 2023-12-18 | $10.54 | $10.54 | 978,000 | — | — |
| 2023-12-15 | $10.67 | $10.67 | 2,013,600 | — | — |
| 2023-12-14 | $10.64 | $10.64 | 1,210,600 | — | — |
| 2023-12-13 | $10.94 | $10.94 | 948,100 | — | — |
| 2023-12-12 | $10.48 | $10.48 | 1,165,900 | — | — |
| 2023-12-11 | $9.96 | $9.96 | 1,483,500 | — | — |
| 2023-12-08 | $10.06 | $10.06 | 862,600 | — | — |
| 2023-12-07 | $10.80 | $10.80 | 1,278,300 | — | — |
| 2023-12-06 | $10.70 | $10.70 | 876,500 | — | — |
| 2023-12-05 | $10.75 | $10.75 | 476,100 | — | — |
| 2023-12-04 | $11.00 | $11.00 | 867,500 | — | — |
| 2023-12-01 | $10.84 | $10.84 | 1,195,100 | — | — |
| 2023-11-30 | $10.57 | $10.57 | 1,061,100 | — | — |
| 2023-11-29 | $10.45 | $10.45 | 865,500 | — | — |
| 2023-11-28 | $10.77 | $10.77 | 1,295,400 | — | — |
| 2023-11-27 | $10.77 | $10.77 | 796,800 | — | — |
| 2023-11-24 | $11.03 | $11.03 | 565,900 | — | — |
| 2023-11-22 | $10.91 | $10.91 | 715,600 | — | — |
| 2023-11-21 | $10.78 | $10.78 | 791,100 | — | — |
| 2023-11-20 | $11.09 | $11.09 | 739,900 | — | — |
| 2023-11-17 | $11.19 | $11.19 | 1,095,600 | — | — |
| 2023-11-16 | $11.07 | $11.07 | 889,700 | — | — |
| 2023-11-15 | $11.27 | $11.27 | 3,282,100 | — | — |
| 2023-11-14 | $11.69 | $11.69 | 2,118,600 | — | — |
| 2023-11-13 | $11.05 | $11.05 | 1,072,300 | — | — |
| 2023-11-10 | $11.16 | $11.16 | 2,059,600 | — | — |
| 2023-11-09 | $10.88 | $10.88 | 1,467,600 | — | — |
| 2023-11-08 | $10.89 | $10.89 | 1,376,800 | — | — |
| 2023-11-07 | $11.82 | $11.82 | 1,649,600 | — | — |
| 2023-11-06 | $11.58 | $11.58 | 1,642,600 | — | — |
| 2023-11-03 | $11.61 | $11.61 | 1,394,800 | — | — |
| 2023-11-02 | $11.65 | $11.65 | 900,700 | — | — |
| 2023-11-01 | $11.03 | $11.03 | 860,000 | — | — |
| 2023-10-31 | $11.05 | $11.05 | 757,800 | — | — |
| 2023-10-30 | $11.04 | $11.04 | 769,300 | — | — |
| 2023-10-27 | $10.90 | $10.90 | 796,300 | — | — |
| 2023-10-26 | $11.26 | $11.26 | 863,300 | — | — |
| 2023-10-25 | $11.15 | $11.15 | 885,700 | — | — |
| 2023-10-24 | $11.30 | $11.30 | 1,074,200 | — | — |
| 2023-10-23 | $10.67 | $10.67 | 1,023,900 | — | — |
| 2023-10-20 | $10.66 | $10.66 | 1,219,300 | — | — |
| 2023-10-19 | $10.82 | $10.82 | 796,500 | — | — |
| 2023-10-18 | $10.92 | $10.92 | 777,600 | — | — |
| 2023-10-17 | $11.02 | $11.02 | 874,600 | — | — |
| 2023-10-16 | $10.64 | $10.64 | 841,500 | — | — |
| 2023-10-13 | $10.30 | $10.30 | 1,046,400 | — | — |
| 2023-10-12 | $10.25 | $10.25 | 661,600 | — | — |
| 2023-10-11 | $10.44 | $10.44 | 939,400 | — | — |
| 2023-10-10 | $10.55 | $10.55 | 687,100 | — | — |
| 2023-10-09 | $10.35 | $10.35 | 722,600 | — | — |
| 2023-10-06 | $9.98 | $9.98 | 852,600 | — | — |
| 2023-10-05 | $10.08 | $10.08 | 969,000 | — | — |
| 2023-10-04 | $10.16 | $10.16 | 1,054,900 | — | — |
| 2023-10-03 | $10.16 | $10.16 | 952,800 | — | — |
| 2023-10-02 | $10.24 | $10.24 | 982,400 | — | — |
| 2023-09-29 | $10.37 | $10.37 | 1,361,300 | — | — |
| 2023-09-28 | $9.95 | $9.95 | 1,687,500 | — | — |
| 2023-09-27 | $10.00 | $10.00 | 1,161,600 | — | — |
| 2023-09-26 | $9.97 | $9.97 | 1,219,800 | — | — |
| 2023-09-25 | $10.10 | $10.10 | 1,004,800 | — | — |
| 2023-09-22 | $10.16 | $10.16 | 992,400 | — | — |
| 2023-09-21 | $10.59 | $10.59 | 1,240,600 | — | — |
| 2023-09-20 | $10.67 | $10.67 | 1,747,200 | — | — |
| 2023-09-19 | $9.72 | $9.72 | 1,290,300 | — | — |
| 2023-09-18 | $9.63 | $9.63 | 884,500 | — | — |
| 2023-09-15 | $9.99 | $9.99 | 2,720,100 | — | — |
| 2023-09-14 | $10.25 | $10.25 | 1,487,400 | — | — |
| 2023-09-13 | $10.43 | $10.43 | 2,090,000 | — | — |
| 2023-09-12 | $9.78 | $9.78 | 1,324,000 | — | — |
| 2023-09-11 | $9.93 | $9.93 | 1,071,900 | — | — |
| 2023-09-08 | $9.59 | $9.59 | 947,100 | — | — |
| 2023-09-07 | $9.69 | $9.69 | 857,200 | — | — |
| 2023-09-06 | $9.69 | $9.69 | 808,700 | — | — |
| 2023-09-05 | $9.88 | $9.88 | 1,047,000 | — | — |
| 2023-09-01 | $10.43 | $10.43 | 831,000 | — | — |
| 2023-08-31 | $10.59 | $10.59 | 1,092,600 | — | — |
| 2023-08-30 | $10.93 | $10.93 | 1,130,300 | — | — |
| 2023-08-29 | $11.05 | $11.05 | 1,042,800 | — | — |
| 2023-08-28 | $11.10 | $11.10 | 1,197,200 | — | — |
| 2023-08-25 | $11.86 | $11.86 | 1,218,400 | — | — |
| 2023-08-24 | $12.02 | $12.02 | 1,454,100 | — | — |
| 2023-08-23 | $12.16 | $12.16 | 1,064,400 | — | — |
| 2023-08-22 | $11.93 | $11.93 | 783,100 | — | — |
| 2023-08-21 | $12.17 | $12.17 | 640,100 | — | — |
| 2023-08-18 | $12.33 | $12.33 | 665,400 | — | — |
| 2023-08-17 | $12.05 | $12.05 | 538,100 | — | — |
| 2023-08-16 | $11.83 | $11.83 | 521,100 | — | — |
| 2023-08-15 | $11.88 | $11.88 | 487,600 | — | — |
| 2023-08-14 | $12.03 | $12.03 | 864,300 | — | — |
| 2023-08-11 | $12.20 | $12.20 | 799,400 | — | — |
| 2023-08-10 | $11.67 | $11.67 | 844,000 | — | — |
| 2023-08-09 | $11.50 | $11.50 | 892,500 | — | — |
| 2023-08-08 | $11.20 | $11.20 | 890,800 | — | — |
| 2023-08-07 | $11.61 | $11.61 | 574,900 | — | — |
| 2023-08-04 | $11.87 | $11.87 | 525,100 | — | — |
| 2023-08-03 | $11.79 | $11.79 | 929,900 | — | — |
| 2023-08-02 | $11.59 | $11.59 | 1,079,700 | — | — |
| 2023-08-01 | $11.98 | $11.98 | 843,300 | — | — |
| 2023-07-31 | $12.67 | $12.67 | 808,200 | — | — |
| 2023-07-28 | $12.75 | $12.75 | 881,000 | — | — |
| 2023-07-27 | $12.75 | $12.75 | 908,000 | — | — |
| 2023-07-26 | $13.10 | $13.10 | 659,500 | — | — |
| 2023-07-25 | $12.90 | $12.90 | 695,800 | — | — |
| 2023-07-24 | $12.99 | $12.99 | 752,200 | — | — |
| 2023-07-21 | $12.85 | $12.85 | 670,500 | — | — |
| 2023-07-20 | $12.82 | $12.82 | 1,068,300 | — | — |
| 2023-07-19 | $13.12 | $13.12 | 739,500 | — | — |
| 2023-07-18 | $12.84 | $12.84 | 648,600 | — | — |
| 2023-07-17 | $12.71 | $12.71 | 747,600 | — | — |
| 2023-07-14 | $12.81 | $12.81 | 752,500 | — | — |
| 2023-07-13 | $13.18 | $13.18 | 570,100 | — | — |
| 2023-07-12 | $13.04 | $13.04 | 684,200 | — | — |
| 2023-07-11 | $12.99 | $12.99 | 787,800 | — | — |
| 2023-07-10 | $12.79 | $12.79 | 639,000 | — | — |
| 2023-07-07 | $12.88 | $12.88 | 605,200 | — | — |
| 2023-07-06 | $12.85 | $12.85 | 910,400 | — | — |
| 2023-07-05 | $12.74 | $12.74 | 821,000 | — | — |
| 2023-07-03 | $13.00 | $13.00 | 442,100 | — | — |
| 2023-06-30 | $12.51 | $12.51 | 731,900 | — | — |
| 2023-06-29 | $12.63 | $12.63 | 851,800 | — | — |
| 2023-06-28 | $12.55 | $12.55 | 1,106,400 | — | — |
| 2023-06-27 | $12.41 | $12.41 | 1,118,300 | — | — |
| 2023-06-26 | $12.50 | $12.50 | 1,184,300 | — | — |
| 2023-06-23 | $12.58 | $12.58 | 2,682,100 | — | — |
| 2023-06-22 | $11.94 | $11.94 | 1,534,800 | — | — |
| 2023-06-21 | $12.25 | $12.25 | 2,328,500 | — | — |
| 2023-06-20 | $12.08 | $12.08 | 1,500,000 | — | — |
| 2023-06-16 | $12.29 | $12.29 | 2,490,000 | — | — |
| 2023-06-15 | $12.45 | $12.45 | 1,159,000 | — | — |
| 2023-06-14 | $12.07 | $12.07 | 1,385,600 | — | — |
| 2023-06-13 | $12.24 | $12.24 | 1,395,300 | — | — |
| 2023-06-12 | $12.06 | $12.06 | 844,000 | — | — |
| 2023-06-09 | $11.84 | $11.84 | 784,000 | — | — |
| 2023-06-08 | $12.15 | $12.15 | 1,792,400 | — | — |
| 2023-06-07 | $12.18 | $12.18 | 1,658,800 | — | — |
| 2023-06-06 | $12.10 | $12.10 | 892,400 | — | — |
| 2023-06-05 | $11.91 | $11.91 | 1,108,300 | — | — |
| 2023-06-02 | $12.12 | $12.12 | 1,559,400 | — | — |
| 2023-06-01 | $11.82 | $11.82 | 892,000 | — | — |
| 2023-05-31 | $12.21 | $12.21 | 1,268,000 | — | — |
| 2023-05-30 | $12.67 | $12.67 | 867,900 | — | — |
| 2023-05-26 | $12.93 | $12.93 | 739,900 | — | — |
| 2023-05-25 | $12.75 | $12.75 | 1,382,300 | — | — |
| 2023-05-24 | $13.18 | $13.18 | 971,700 | — | — |
| 2023-05-23 | $13.50 | $13.50 | 995,000 | — | — |
| 2023-05-22 | $13.61 | $13.61 | 1,157,000 | — | — |
| 2023-05-19 | $13.32 | $13.32 | 856,600 | — | — |
| 2023-05-18 | $13.36 | $13.36 | 754,200 | — | — |
| 2023-05-17 | $13.63 | $13.63 | 969,400 | — | — |
| 2023-05-16 | $13.50 | $13.50 | 852,300 | — | — |
| 2023-05-15 | $14.10 | $14.10 | 1,086,000 | — | — |
| 2023-05-12 | $14.13 | $14.13 | 1,186,600 | — | — |
| 2023-05-11 | $14.57 | $14.57 | 1,387,100 | — | — |
| 2023-05-10 | $15.08 | $15.08 | 1,520,300 | — | — |
| 2023-05-09 | $15.42 | $15.42 | 2,930,400 | — | — |
| 2023-05-08 | $17.61 | $17.61 | 576,500 | — | — |
| 2023-05-05 | $17.61 | $17.61 | 613,500 | — | — |
| 2023-05-04 | $16.95 | $16.95 | 593,100 | — | — |
| 2023-05-03 | $17.34 | $17.34 | 575,500 | — | — |
| 2023-05-02 | $17.45 | $17.45 | 744,500 | — | — |
| 2023-05-01 | $17.97 | $17.97 | 458,700 | — | — |
| 2023-04-28 | $17.93 | $17.93 | 558,100 | — | — |
| 2023-04-27 | $17.63 | $17.63 | 349,000 | — | — |
| 2023-04-26 | $17.24 | $17.24 | 496,000 | — | — |
| 2023-04-25 | $17.25 | $17.25 | 397,200 | — | — |
| 2023-04-24 | $17.40 | $17.40 | 375,100 | — | — |
| 2023-04-21 | $17.71 | $17.71 | 419,300 | — | — |
| 2023-04-20 | $17.53 | $17.53 | 422,700 | — | — |
| 2023-04-19 | $17.68 | $17.68 | 462,600 | — | — |
| 2023-04-18 | $17.44 | $17.44 | 523,900 | — | — |
| 2023-04-17 | $17.61 | $17.61 | 550,000 | — | — |
| 2023-04-14 | $18.02 | $18.02 | 1,098,600 | — | — |
| 2023-04-13 | $18.21 | $18.21 | 561,600 | — | — |
| 2023-04-12 | $17.87 | $17.87 | 807,900 | — | — |
| 2023-04-11 | $17.86 | $17.86 | 708,200 | — | — |
| 2023-04-10 | $17.26 | $17.26 | 536,700 | — | — |
| 2023-04-06 | $17.05 | $17.05 | 513,500 | — | — |
| 2023-04-05 | $16.96 | $16.96 | 886,700 | — | — |
| 2023-04-04 | $17.52 | $17.52 | 926,600 | — | — |
| 2023-04-03 | $17.15 | $17.15 | 732,600 | — | — |
| 2023-03-31 | $17.15 | $17.15 | 824,600 | — | — |
| 2023-03-30 | $16.61 | $16.61 | 991,400 | — | — |
| 2023-03-29 | $16.35 | $16.35 | 2,138,200 | — | — |
| 2023-03-28 | $16.25 | $16.25 | 1,929,100 | — | — |
| 2023-03-27 | $16.65 | $16.65 | 388,800 | — | — |
| 2023-03-24 | $16.52 | $16.52 | 571,600 | — | — |
| 2023-03-23 | $16.07 | $16.07 | 468,300 | — | — |
| 2023-03-22 | $16.15 | $16.15 | 609,200 | — | — |
| 2023-03-21 | $16.46 | $16.46 | 1,111,500 | — | — |
| 2023-03-20 | $16.80 | $16.80 | 592,600 | — | — |
| 2023-03-17 | $16.75 | $16.75 | 1,731,800 | — | — |
| 2023-03-16 | $17.13 | $17.13 | 734,400 | — | — |
| 2023-03-15 | $17.19 | $17.19 | 777,100 | — | — |
| 2023-03-14 | $16.97 | $16.97 | 922,500 | — | — |
| 2023-03-13 | $16.87 | $16.87 | 718,800 | — | — |
| 2023-03-10 | $16.76 | $16.76 | 762,600 | — | — |
| 2023-03-09 | $17.00 | $17.00 | 903,300 | — | — |
| 2023-03-08 | $17.10 | $17.10 | 695,300 | — | — |
| 2023-03-07 | $17.00 | $17.00 | 822,300 | — | — |
| 2023-03-06 | $17.48 | $17.48 | 903,600 | — | — |
| 2023-03-03 | $18.11 | $18.11 | 604,100 | — | — |
| 2023-03-02 | $18.03 | $18.03 | 501,900 | — | — |
| 2023-03-01 | $17.96 | $17.96 | 669,000 | — | — |
| 2023-02-28 | $17.83 | $17.83 | 677,000 | — | — |
| 2023-02-27 | $17.83 | $17.83 | 639,100 | — | — |
| 2023-02-24 | $17.97 | $17.97 | 732,500 | — | — |
| 2023-02-23 | $18.48 | $18.48 | 624,000 | — | — |
| 2023-02-22 | $18.57 | $18.57 | 747,600 | — | — |
| 2023-02-21 | $18.35 | $18.35 | 1,131,100 | — | — |
| 2023-02-17 | $19.12 | $19.12 | 912,600 | — | — |
| 2023-02-16 | $18.42 | $18.42 | 523,600 | — | — |
| 2023-02-15 | $18.84 | $18.84 | 677,500 | — | — |
| 2023-02-14 | $18.57 | $18.57 | 743,700 | — | — |
| 2023-02-13 | $18.97 | $18.97 | 751,100 | — | — |
| 2023-02-10 | $18.43 | $18.43 | 1,089,300 | — | — |
| 2023-02-09 | $18.77 | $18.77 | 953,300 | — | — |
| 2023-02-08 | $19.02 | $19.02 | 2,084,400 | — | — |
| 2023-02-07 | $21.20 | $21.20 | 1,261,000 | — | — |
| 2023-02-06 | $21.14 | $21.14 | 1,466,700 | — | — |
| 2023-02-03 | $21.58 | $21.58 | 1,208,100 | — | — |
| 2023-02-02 | $22.02 | $22.02 | 1,713,600 | — | — |
| 2023-02-01 | $21.17 | $21.17 | 921,900 | — | — |
| 2023-01-31 | $20.52 | $20.52 | 1,040,000 | — | — |
| 2023-01-30 | $19.94 | $19.94 | 1,252,000 | — | — |
| 2023-01-27 | $19.82 | $19.82 | 1,041,900 | — | — |
| 2023-01-26 | $19.05 | $19.05 | 592,000 | — | — |
| 2023-01-25 | $19.21 | $19.21 | 851,500 | — | — |
| 2023-01-24 | $18.62 | $18.62 | 557,100 | — | — |
| 2023-01-23 | $19.49 | $19.49 | 651,200 | — | — |
| 2023-01-20 | $18.86 | $18.86 | 788,000 | — | — |
| 2023-01-19 | $18.25 | $18.25 | 875,400 | — | — |
| 2023-01-18 | $18.29 | $18.29 | 900,800 | — | — |
| 2023-01-17 | $19.08 | $19.08 | 600,600 | — | — |
| 2023-01-13 | $19.03 | $19.03 | 934,600 | — | — |
| 2023-01-12 | $19.11 | $19.11 | 929,800 | — | — |
| 2023-01-11 | $19.28 | $19.28 | 821,900 | — | — |
| 2023-01-10 | $18.52 | $18.52 | 660,900 | — | — |
| 2023-01-09 | $18.05 | $18.05 | 1,115,500 | — | — |
| 2023-01-06 | $17.85 | $17.85 | 689,500 | — | — |
| 2023-01-05 | $17.21 | $17.21 | 706,200 | — | — |
| 2023-01-04 | $17.24 | $17.24 | 797,500 | — | — |
| 2023-01-03 | $16.13 | $16.13 | 856,300 | — | — |