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
- 2002-01-09 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 | $14.31 | $26.08 | 137,600 | — | — |
| 2023-12-28 | $14.58 | $26.57 | 106,600 | — | — |
| 2023-12-27 | $14.58 | $26.57 | 122,800 | — | — |
| 2023-12-26 | $14.65 | $26.70 | 115,000 | — | — |
| 2023-12-22 | $14.19 | $25.86 | 159,100 | — | — |
| 2023-12-21 | $14.04 | $25.59 | 167,200 | — | — |
| 2023-12-20 | $13.86 | $25.26 | 160,700 | — | — |
| 2023-12-19 | $13.97 | $25.46 | 168,300 | — | — |
| 2023-12-18 | $13.63 | $24.84 | 142,700 | — | — |
| 2023-12-15 | $13.83 | $25.21 | 608,000 | — | — |
| 2023-12-14 | $14.16 | $25.81 | 292,900 | — | — |
| 2023-12-13 | $13.81 | $25.17 | 548,700 | — | — |
| 2023-12-12 | $12.00 | $21.87 | 316,200 | — | — |
| 2023-12-11 | $12.14 | $22.13 | 149,000 | — | — |
| 2023-12-08 | $12.25 | $22.33 | 120,800 | — | — |
| 2023-12-07 | $12.06 | $21.98 | 85,300 | — | — |
| 2023-12-06 | $11.66 | $21.25 | 150,200 | — | — |
| 2023-12-05 | $11.58 | $21.11 | 144,100 | — | — |
| 2023-12-04 | $11.83 | $21.56 | 178,400 | — | — |
| 2023-12-01 | $11.66 | $21.25 | 173,100 | — | — |
| 2023-11-30 | $10.89 | $19.85 | 159,700 | — | — |
| 2023-11-29 | $11.12 | $20.27 | 197,400 | — | — |
| 2023-11-28 | $10.87 | $19.81 | 111,500 | — | — |
| 2023-11-27 | $10.80 | $19.68 | 257,100 | — | — |
| 2023-11-24 | $11.15 | $20.32 | 34,300 | — | — |
| 2023-11-22 | $11.09 | $20.21 | 97,700 | — | — |
| 2023-11-21 | $10.98 | $20.01 | 125,300 | — | — |
| 2023-11-20 | $11.24 | $20.49 | 109,200 | — | — |
| 2023-11-17 | $11.22 | $20.45 | 140,400 | — | — |
| 2023-11-16 | $10.87 | $19.81 | 113,500 | — | — |
| 2023-11-15 | $11.14 | $20.30 | 123,700 | — | — |
| 2023-11-14 | $11.08 | $20.19 | 213,500 | — | — |
| 2023-11-13 | $9.93 | $18.10 | 84,900 | — | — |
| 2023-11-10 | $9.93 | $18.10 | 103,400 | — | — |
| 2023-11-09 | $9.94 | $18.12 | 108,800 | — | — |
| 2023-11-08 | $10.21 | $18.61 | 115,500 | — | — |
| 2023-11-07 | $10.38 | $18.92 | 106,700 | — | — |
| 2023-11-06 | $10.43 | $19.01 | 102,700 | — | — |
| 2023-11-03 | $10.59 | $19.30 | 165,700 | — | — |
| 2023-11-02 | $10.09 | $18.39 | 162,600 | — | — |
| 2023-11-01 | $9.47 | $17.26 | 129,500 | — | — |
| 2023-10-31 | $9.49 | $17.30 | 112,000 | — | — |
| 2023-10-30 | $9.45 | $17.22 | 133,100 | — | — |
| 2023-10-27 | $9.33 | $17.00 | 184,200 | — | — |
| 2023-10-26 | $9.68 | $17.64 | 242,900 | — | — |
| 2023-10-25 | $9.70 | $17.68 | 102,700 | — | — |
| 2023-10-24 | $9.60 | $17.50 | 157,800 | — | — |
| 2023-10-23 | $9.74 | $17.75 | 169,500 | — | — |
| 2023-10-20 | $10.08 | $18.37 | 208,000 | — | — |
| 2023-10-19 | $10.37 | $18.90 | 116,700 | — | — |
| 2023-10-18 | $10.32 | $18.81 | 123,900 | — | — |
| 2023-10-17 | $10.64 | $19.39 | 151,300 | — | — |
| 2023-10-16 | $10.39 | $18.94 | 143,100 | — | — |
| 2023-10-13 | $10.08 | $18.37 | 143,600 | — | — |
| 2023-10-12 | $10.52 | $19.17 | 104,500 | — | — |
| 2023-10-11 | $10.74 | $19.57 | 123,600 | — | — |
| 2023-10-10 | $10.59 | $19.30 | 124,400 | — | — |
| 2023-10-09 | $10.45 | $19.05 | 137,900 | — | — |
| 2023-10-06 | $10.30 | $18.77 | 128,300 | — | — |
| 2023-10-05 | $10.25 | $18.68 | 131,500 | — | — |
| 2023-10-04 | $10.22 | $18.33 | 139,000 | — | — |
| 2023-10-03 | $10.15 | $18.21 | 138,000 | — | — |
| 2023-10-02 | $10.37 | $18.60 | 156,300 | — | — |
| 2023-09-29 | $10.68 | $19.16 | 189,300 | — | — |
| 2023-09-28 | $10.49 | $18.82 | 124,300 | — | — |
| 2023-09-27 | $10.44 | $18.73 | 174,700 | — | — |
| 2023-09-26 | $10.36 | $18.59 | 158,000 | — | — |
| 2023-09-25 | $10.46 | $18.77 | 107,000 | — | — |
| 2023-09-22 | $10.30 | $18.48 | 104,800 | — | — |
| 2023-09-21 | $10.35 | $18.57 | 118,900 | — | — |
| 2023-09-20 | $10.51 | $18.86 | 147,800 | — | — |
| 2023-09-19 | $10.61 | $19.03 | 129,600 | — | — |
| 2023-09-18 | $10.56 | $18.94 | 146,700 | — | — |
| 2023-09-15 | $10.84 | $19.45 | 711,500 | — | — |
| 2023-09-14 | $11.15 | $20.00 | 159,200 | — | — |
| 2023-09-13 | $10.70 | $19.20 | 154,600 | — | — |
| 2023-09-12 | $10.93 | $19.61 | 172,900 | — | — |
| 2023-09-11 | $10.65 | $19.11 | 145,700 | — | — |
| 2023-09-08 | $10.88 | $19.52 | 162,000 | — | — |
| 2023-09-07 | $10.77 | $19.32 | 357,400 | — | — |
| 2023-09-06 | $10.78 | $19.34 | 124,700 | — | — |
| 2023-09-05 | $11.16 | $20.02 | 102,600 | — | — |
| 2023-09-01 | $11.45 | $20.54 | 99,200 | — | — |
| 2023-08-31 | $11.19 | $20.08 | 125,500 | — | — |
| 2023-08-30 | $11.28 | $20.24 | 82,000 | — | — |
| 2023-08-29 | $11.29 | $20.25 | 112,300 | — | — |
| 2023-08-28 | $11.08 | $19.88 | 124,300 | — | — |
| 2023-08-25 | $10.85 | $19.47 | 97,500 | — | — |
| 2023-08-24 | $11.06 | $19.84 | 122,600 | — | — |
| 2023-08-23 | $10.95 | $19.64 | 160,400 | — | — |
| 2023-08-22 | $10.93 | $19.61 | 127,700 | — | — |
| 2023-08-21 | $11.29 | $20.25 | 127,400 | — | — |
| 2023-08-18 | $11.37 | $20.40 | 119,600 | — | — |
| 2023-08-17 | $11.42 | $20.49 | 259,600 | — | — |
| 2023-08-16 | $11.41 | $20.47 | 114,200 | — | — |
| 2023-08-15 | $11.60 | $20.81 | 136,400 | — | — |
| 2023-08-14 | $12.05 | $21.62 | 119,700 | — | — |
| 2023-08-11 | $12.34 | $22.14 | 97,400 | — | — |
| 2023-08-10 | $12.36 | $22.17 | 99,200 | — | — |
| 2023-08-09 | $12.47 | $22.37 | 175,500 | — | — |
| 2023-08-08 | $12.55 | $22.52 | 165,300 | — | — |
| 2023-08-07 | $12.68 | $22.75 | 93,300 | — | — |
| 2023-08-04 | $12.49 | $22.41 | 116,400 | — | — |
| 2023-08-03 | $12.47 | $22.37 | 129,700 | — | — |
| 2023-08-02 | $12.30 | $22.07 | 184,400 | — | — |
| 2023-08-01 | $12.13 | $21.76 | 177,600 | — | — |
| 2023-07-31 | $12.39 | $22.23 | 164,900 | — | — |
| 2023-07-28 | $12.60 | $22.60 | 150,400 | — | — |
| 2023-07-27 | $12.49 | $22.41 | 259,200 | — | — |
| 2023-07-26 | $12.21 | $21.91 | 227,200 | — | — |
| 2023-07-25 | $11.63 | $20.86 | 191,600 | — | — |
| 2023-07-24 | $11.80 | $21.17 | 233,000 | — | — |
| 2023-07-21 | $11.38 | $20.42 | 233,000 | — | — |
| 2023-07-20 | $11.57 | $20.76 | 277,700 | — | — |
| 2023-07-19 | $11.65 | $20.90 | 223,500 | — | — |
| 2023-07-18 | $11.18 | $20.06 | 207,800 | — | — |
| 2023-07-17 | $10.62 | $19.05 | 163,500 | — | — |
| 2023-07-14 | $10.46 | $18.77 | 137,600 | — | — |
| 2023-07-13 | $10.63 | $19.07 | 327,800 | — | — |
| 2023-07-12 | $10.70 | $19.20 | 201,200 | — | — |
| 2023-07-11 | $10.44 | $18.73 | 183,100 | — | — |
| 2023-07-10 | $10.29 | $18.46 | 156,800 | — | — |
| 2023-07-07 | $10.24 | $18.37 | 378,900 | — | — |
| 2023-07-06 | $9.90 | $17.76 | 288,800 | — | — |
| 2023-07-05 | $10.57 | $18.68 | 231,100 | — | — |
| 2023-07-03 | $10.74 | $18.98 | 131,400 | — | — |
| 2023-06-30 | $10.41 | $18.39 | 202,700 | — | — |
| 2023-06-29 | $10.78 | $19.05 | 271,900 | — | — |
| 2023-06-28 | $10.45 | $18.46 | 261,400 | — | — |
| 2023-06-27 | $10.26 | $18.13 | 237,100 | — | — |
| 2023-06-26 | $10.19 | $18.00 | 207,900 | — | — |
| 2023-06-23 | $10.46 | $18.48 | 1,478,700 | — | — |
| 2023-06-22 | $10.52 | $18.59 | 284,300 | — | — |
| 2023-06-21 | $10.79 | $19.06 | 248,700 | — | — |
| 2023-06-20 | $10.78 | $19.05 | 275,000 | — | — |
| 2023-06-16 | $11.09 | $19.59 | 623,300 | — | — |
| 2023-06-15 | $11.03 | $19.49 | 299,500 | — | — |
| 2023-06-14 | $10.80 | $19.08 | 365,800 | — | — |
| 2023-06-13 | $11.05 | $19.52 | 275,400 | — | — |
| 2023-06-12 | $10.45 | $18.46 | 251,000 | — | — |
| 2023-06-09 | $10.39 | $18.36 | 146,300 | — | — |
| 2023-06-08 | $10.58 | $18.69 | 179,300 | — | — |
| 2023-06-07 | $10.76 | $19.01 | 214,400 | — | — |
| 2023-06-06 | $10.28 | $18.16 | 212,600 | — | — |
| 2023-06-05 | $9.58 | $16.93 | 209,100 | — | — |
| 2023-06-02 | $9.85 | $17.40 | 181,100 | — | — |
| 2023-06-01 | $9.06 | $16.01 | 199,000 | — | — |
| 2023-05-31 | $8.89 | $15.71 | 236,300 | — | — |
| 2023-05-30 | $9.30 | $16.43 | 219,600 | — | — |
| 2023-05-26 | $9.46 | $16.71 | 179,300 | — | — |
| 2023-05-25 | $9.31 | $16.45 | 181,400 | — | — |
| 2023-05-24 | $9.43 | $16.66 | 238,200 | — | — |
| 2023-05-23 | $9.52 | $16.82 | 310,600 | — | — |
| 2023-05-22 | $9.06 | $16.01 | 239,400 | — | — |
| 2023-05-19 | $8.60 | $15.20 | 211,500 | — | — |
| 2023-05-18 | $8.78 | $15.51 | 238,300 | — | — |
| 2023-05-17 | $8.73 | $15.42 | 301,900 | — | — |
| 2023-05-16 | $8.10 | $14.31 | 253,700 | — | — |
| 2023-05-15 | $8.15 | $14.40 | 258,100 | — | — |
| 2023-05-12 | $7.94 | $14.03 | 229,200 | — | — |
| 2023-05-11 | $7.75 | $13.69 | 292,000 | — | — |
| 2023-05-10 | $7.95 | $14.05 | 321,000 | — | — |
| 2023-05-09 | $8.09 | $14.29 | 422,200 | — | — |
| 2023-05-08 | $8.24 | $14.56 | 437,700 | — | — |
| 2023-05-05 | $8.60 | $15.20 | 599,300 | — | — |
| 2023-05-04 | $8.23 | $14.54 | 764,400 | — | — |
| 2023-05-03 | $9.15 | $16.17 | 374,600 | — | — |
| 2023-05-02 | $9.25 | $16.34 | 337,600 | — | — |
| 2023-05-01 | $10.19 | $18.00 | 313,200 | — | — |
| 2023-04-28 | $10.53 | $18.61 | 369,200 | — | — |
| 2023-04-27 | $10.64 | $18.80 | 527,900 | — | — |
| 2023-04-26 | $10.27 | $18.15 | 353,900 | — | — |
| 2023-04-25 | $10.14 | $17.92 | 371,000 | — | — |
| 2023-04-24 | $10.39 | $18.36 | 399,100 | — | — |
| 2023-04-21 | $10.58 | $18.69 | 218,700 | — | — |
| 2023-04-20 | $10.55 | $18.64 | 293,300 | — | — |
| 2023-04-19 | $10.73 | $18.96 | 278,800 | — | — |
| 2023-04-18 | $10.56 | $18.66 | 213,700 | — | — |
| 2023-04-17 | $10.93 | $19.31 | 307,900 | — | — |
| 2023-04-14 | $10.76 | $19.01 | 187,100 | — | — |
| 2023-04-13 | $11.10 | $19.61 | 268,300 | — | — |
| 2023-04-12 | $10.85 | $19.17 | 207,400 | — | — |
| 2023-04-11 | $11.07 | $19.56 | 318,200 | — | — |
| 2023-04-10 | $10.88 | $19.22 | 362,800 | — | — |
| 2023-04-06 | $10.82 | $19.12 | 278,600 | — | — |
| 2023-04-05 | $10.56 | $18.66 | 256,200 | — | — |
| 2023-04-04 | $10.68 | $18.59 | 353,800 | — | — |
| 2023-04-03 | $11.09 | $19.30 | 323,100 | — | — |
| 2023-03-31 | $11.06 | $19.25 | 425,000 | — | — |
| 2023-03-30 | $10.97 | $19.09 | 223,500 | — | — |
| 2023-03-29 | $11.00 | $19.14 | 428,500 | — | — |
| 2023-03-28 | $10.87 | $18.92 | 397,000 | — | — |
| 2023-03-27 | $11.07 | $19.27 | 572,500 | — | — |
| 2023-03-24 | $10.87 | $18.92 | 348,400 | — | — |
| 2023-03-23 | $10.31 | $17.94 | 436,300 | — | — |
| 2023-03-22 | $10.79 | $18.78 | 408,100 | — | — |
| 2023-03-21 | $11.42 | $19.88 | 705,200 | — | — |
| 2023-03-20 | $10.87 | $18.92 | 535,300 | — | — |
| 2023-03-17 | $11.03 | $19.20 | 677,800 | — | — |
| 2023-03-16 | $11.61 | $20.21 | 435,400 | — | — |
| 2023-03-15 | $11.46 | $19.94 | 770,700 | — | — |
| 2023-03-14 | $11.26 | $19.60 | 656,500 | — | — |
| 2023-03-13 | $11.62 | $20.22 | 1,006,400 | — | — |
| 2023-03-10 | $13.05 | $22.71 | 684,100 | — | — |
| 2023-03-09 | $13.75 | $23.93 | 293,500 | — | — |
| 2023-03-08 | $14.83 | $25.81 | 192,200 | — | — |
| 2023-03-07 | $14.75 | $25.67 | 239,100 | — | — |
| 2023-03-06 | $15.04 | $26.18 | 167,800 | — | — |
| 2023-03-03 | $15.14 | $26.35 | 140,400 | — | — |
| 2023-03-02 | $15.04 | $26.18 | 149,000 | — | — |
| 2023-03-01 | $15.17 | $26.40 | 103,700 | — | — |
| 2023-02-28 | $15.22 | $26.49 | 225,700 | — | — |
| 2023-02-27 | $15.26 | $26.56 | 79,100 | — | — |
| 2023-02-24 | $15.31 | $26.65 | 130,900 | — | — |
| 2023-02-23 | $15.34 | $26.70 | 145,000 | — | — |
| 2023-02-22 | $15.07 | $26.23 | 286,900 | — | — |
| 2023-02-21 | $15.63 | $27.20 | 123,500 | — | — |
| 2023-02-17 | $15.88 | $27.64 | 163,800 | — | — |
| 2023-02-16 | $15.62 | $27.19 | 127,000 | — | — |
| 2023-02-15 | $15.89 | $27.65 | 105,800 | — | — |
| 2023-02-14 | $15.76 | $27.43 | 116,200 | — | — |
| 2023-02-13 | $15.98 | $27.81 | 145,100 | — | — |
| 2023-02-10 | $15.91 | $27.69 | 91,000 | — | — |
| 2023-02-09 | $15.86 | $27.60 | 185,300 | — | — |
| 2023-02-08 | $16.13 | $28.07 | 104,900 | — | — |
| 2023-02-07 | $16.19 | $28.18 | 110,100 | — | — |
| 2023-02-06 | $16.14 | $28.09 | 138,800 | — | — |
| 2023-02-03 | $16.32 | $28.40 | 218,400 | — | — |
| 2023-02-02 | $16.24 | $28.26 | 185,900 | — | — |
| 2023-02-01 | $15.96 | $27.78 | 205,600 | — | — |
| 2023-01-31 | $15.64 | $27.22 | 269,000 | — | — |
| 2023-01-30 | $15.03 | $26.16 | 189,700 | — | — |
| 2023-01-27 | $14.73 | $25.64 | 242,500 | — | — |
| 2023-01-26 | $14.69 | $25.57 | 317,300 | — | — |
| 2023-01-25 | $15.42 | $26.84 | 135,600 | — | — |
| 2023-01-24 | $15.42 | $26.84 | 83,800 | — | — |
| 2023-01-23 | $15.60 | $27.15 | 128,500 | — | — |
| 2023-01-20 | $15.63 | $27.20 | 204,700 | — | — |
| 2023-01-19 | $15.38 | $26.77 | 118,400 | — | — |
| 2023-01-18 | $15.29 | $26.61 | 120,500 | — | — |
| 2023-01-17 | $15.57 | $27.10 | 82,300 | — | — |
| 2023-01-13 | $15.71 | $27.34 | 80,000 | — | — |
| 2023-01-12 | $15.82 | $27.53 | 70,300 | — | — |
| 2023-01-11 | $15.55 | $27.06 | 104,900 | — | — |
| 2023-01-10 | $15.64 | $27.22 | 88,600 | — | — |
| 2023-01-09 | $15.52 | $27.01 | 163,900 | — | — |
| 2023-01-06 | $15.63 | $27.20 | 139,300 | — | — |
| 2023-01-05 | $15.26 | $26.56 | 176,900 | — | — |
| 2023-01-04 | $15.26 | $26.28 | 123,700 | — | — |
| 2023-01-03 | $15.16 | $26.11 | 128,700 | — | — |