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
- 2009-07-01 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 | $17.58 | $38.34 | 15,500 | — | — |
| 2023-12-28 | $17.41 | $37.96 | 20,800 | — | — |
| 2023-12-27 | $17.42 | $37.99 | 18,000 | — | — |
| 2023-12-26 | $17.39 | $37.92 | 34,400 | — | — |
| 2023-12-22 | $17.27 | $37.66 | 32,900 | — | — |
| 2023-12-21 | $17.32 | $37.77 | 23,500 | — | — |
| 2023-12-20 | $17.45 | $38.05 | 79,900 | — | — |
| 2023-12-19 | $17.17 | $37.29 | 23,700 | — | — |
| 2023-12-18 | $17.11 | $37.16 | 25,100 | — | — |
| 2023-12-15 | $17.36 | $37.70 | 20,400 | — | — |
| 2023-12-14 | $17.20 | $37.35 | 25,900 | — | — |
| 2023-12-13 | $16.75 | $36.38 | 91,900 | — | — |
| 2023-12-12 | $16.68 | $36.22 | 25,100 | — | — |
| 2023-12-11 | $16.79 | $36.46 | 27,000 | — | — |
| 2023-12-08 | $17.00 | $36.92 | 19,100 | — | — |
| 2023-12-07 | $17.12 | $37.18 | 20,800 | — | — |
| 2023-12-06 | $17.00 | $36.92 | 55,500 | — | — |
| 2023-12-05 | $16.80 | $36.49 | 20,500 | — | — |
| 2023-12-04 | $16.74 | $36.35 | 38,900 | — | — |
| 2023-12-01 | $16.65 | $36.16 | 40,100 | — | — |
| 2023-11-30 | $16.35 | $35.51 | 38,900 | — | — |
| 2023-11-29 | $16.56 | $35.96 | 56,400 | — | — |
| 2023-11-28 | $16.17 | $35.12 | 34,800 | — | — |
| 2023-11-27 | $16.26 | $35.31 | 12,100 | — | — |
| 2023-11-24 | $16.32 | $35.44 | 9,100 | — | — |
| 2023-11-22 | $16.28 | $35.36 | 18,400 | — | — |
| 2023-11-21 | $16.22 | $35.23 | 50,200 | — | — |
| 2023-11-20 | $16.31 | $35.27 | 28,500 | — | — |
| 2023-11-17 | $16.13 | $34.88 | 22,500 | — | — |
| 2023-11-16 | $16.30 | $35.25 | 26,400 | — | — |
| 2023-11-15 | $16.29 | $35.23 | 10,700 | — | — |
| 2023-11-14 | $16.13 | $34.88 | 24,100 | — | — |
| 2023-11-13 | $16.17 | $34.97 | 10,500 | — | — |
| 2023-11-10 | $16.02 | $34.64 | 18,800 | — | — |
| 2023-11-09 | $16.10 | $34.82 | 34,900 | — | — |
| 2023-11-08 | $16.29 | $35.23 | 26,400 | — | — |
| 2023-11-07 | $15.91 | $34.41 | 21,900 | — | — |
| 2023-11-06 | $15.67 | $33.89 | 61,300 | — | — |
| 2023-11-03 | $15.65 | $33.84 | 45,000 | — | — |
| 2023-11-02 | $15.70 | $33.95 | 36,400 | — | — |
| 2023-11-01 | $15.51 | $33.54 | 32,900 | — | — |
| 2023-10-31 | $15.30 | $33.09 | 43,300 | — | — |
| 2023-10-30 | $15.23 | $32.94 | 25,900 | — | — |
| 2023-10-27 | $15.17 | $32.81 | 30,300 | — | — |
| 2023-10-26 | $15.17 | $32.81 | 45,600 | — | — |
| 2023-10-25 | $15.16 | $32.78 | 32,100 | — | — |
| 2023-10-24 | $15.29 | $33.07 | 19,500 | — | — |
| 2023-10-23 | $15.28 | $33.04 | 33,800 | — | — |
| 2023-10-20 | $15.31 | $32.96 | 12,900 | — | — |
| 2023-10-19 | $15.42 | $33.20 | 15,200 | — | — |
| 2023-10-18 | $15.43 | $33.22 | 24,500 | — | — |
| 2023-10-17 | $15.46 | $33.28 | 31,000 | — | — |
| 2023-10-16 | $15.57 | $33.52 | 7,400 | — | — |
| 2023-10-13 | $15.48 | $33.33 | 17,100 | — | — |
| 2023-10-12 | $15.59 | $33.56 | 22,600 | — | — |
| 2023-10-11 | $15.63 | $33.65 | 13,000 | — | — |
| 2023-10-10 | $15.81 | $34.04 | 26,400 | — | — |
| 2023-10-09 | $15.48 | $33.33 | 22,500 | — | — |
| 2023-10-06 | $15.62 | $33.63 | 6,800 | — | — |
| 2023-10-05 | $15.59 | $33.56 | 13,700 | — | — |
| 2023-10-04 | $15.50 | $33.37 | 15,100 | — | — |
| 2023-10-03 | $15.50 | $33.37 | 21,300 | — | — |
| 2023-10-02 | $15.70 | $33.80 | 20,400 | — | — |
| 2023-09-29 | $15.83 | $34.08 | 19,900 | — | — |
| 2023-09-28 | $15.85 | $34.12 | 28,900 | — | — |
| 2023-09-27 | $15.72 | $33.84 | 30,700 | — | — |
| 2023-09-26 | $15.82 | $34.06 | 19,000 | — | — |
| 2023-09-25 | $15.82 | $34.06 | 18,500 | — | — |
| 2023-09-22 | $15.86 | $34.14 | 21,500 | — | — |
| 2023-09-21 | $15.86 | $34.14 | 28,100 | — | — |
| 2023-09-20 | $16.04 | $34.38 | 13,200 | — | — |
| 2023-09-19 | $16.05 | $34.40 | 16,900 | — | — |
| 2023-09-18 | $16.01 | $34.32 | 8,000 | — | — |
| 2023-09-15 | $16.06 | $34.43 | 16,700 | — | — |
| 2023-09-14 | $16.02 | $34.34 | 16,700 | — | — |
| 2023-09-13 | $16.04 | $34.38 | 40,300 | — | — |
| 2023-09-12 | $16.01 | $34.32 | 23,300 | — | — |
| 2023-09-11 | $15.97 | $34.23 | 32,700 | — | — |
| 2023-09-08 | $15.97 | $34.23 | 27,200 | — | — |
| 2023-09-07 | $16.05 | $34.40 | 24,300 | — | — |
| 2023-09-06 | $16.04 | $34.38 | 21,600 | — | — |
| 2023-09-05 | $16.10 | $34.51 | 22,500 | — | — |
| 2023-09-01 | $16.25 | $34.83 | 24,500 | — | — |
| 2023-08-31 | $16.18 | $34.68 | 22,900 | — | — |
| 2023-08-30 | $16.20 | $34.73 | 22,400 | — | — |
| 2023-08-29 | $16.16 | $34.64 | 20,700 | — | — |
| 2023-08-28 | $16.20 | $34.73 | 11,300 | — | — |
| 2023-08-25 | $16.09 | $34.49 | 10,800 | — | — |
| 2023-08-24 | $16.16 | $34.64 | 24,700 | — | — |
| 2023-08-23 | $16.20 | $34.73 | 27,100 | — | — |
| 2023-08-22 | $16.19 | $34.56 | 30,200 | — | — |
| 2023-08-21 | $16.04 | $34.24 | 38,800 | — | — |
| 2023-08-18 | $16.22 | $34.62 | 35,100 | — | — |
| 2023-08-17 | $16.11 | $34.39 | 19,500 | — | — |
| 2023-08-16 | $16.24 | $34.67 | 17,900 | — | — |
| 2023-08-15 | $16.43 | $35.07 | 13,400 | — | — |
| 2023-08-14 | $16.33 | $34.86 | 6,700 | — | — |
| 2023-08-11 | $16.28 | $34.75 | 11,300 | — | — |
| 2023-08-10 | $16.34 | $34.88 | 14,700 | — | — |
| 2023-08-09 | $16.45 | $35.12 | 20,800 | — | — |
| 2023-08-08 | $16.39 | $34.99 | 27,800 | — | — |
| 2023-08-07 | $16.25 | $34.69 | 22,600 | — | — |
| 2023-08-04 | $16.22 | $34.62 | 26,300 | — | — |
| 2023-08-03 | $16.13 | $34.43 | 43,700 | — | — |
| 2023-08-02 | $16.34 | $34.88 | 23,700 | — | — |
| 2023-08-01 | $16.57 | $35.37 | 26,800 | — | — |
| 2023-07-31 | $16.51 | $35.24 | 36,000 | — | — |
| 2023-07-28 | $16.49 | $35.20 | 31,000 | — | — |
| 2023-07-27 | $16.41 | $35.03 | 37,600 | — | — |
| 2023-07-26 | $16.45 | $35.12 | 27,200 | — | — |
| 2023-07-25 | $16.44 | $35.09 | 52,100 | — | — |
| 2023-07-24 | $16.50 | $35.22 | 15,800 | — | — |
| 2023-07-21 | $16.55 | $35.33 | 23,100 | — | — |
| 2023-07-20 | $16.48 | $35.04 | 14,400 | — | — |
| 2023-07-19 | $16.53 | $35.14 | 23,000 | — | — |
| 2023-07-18 | $16.50 | $35.08 | 24,300 | — | — |
| 2023-07-17 | $16.49 | $35.06 | 32,000 | — | — |
| 2023-07-14 | $16.41 | $34.89 | 18,200 | — | — |
| 2023-07-13 | $16.46 | $34.99 | 25,000 | — | — |
| 2023-07-12 | $16.47 | $35.02 | 17,500 | — | — |
| 2023-07-11 | $16.34 | $34.74 | 24,000 | — | — |
| 2023-07-10 | $16.38 | $34.82 | 12,100 | — | — |
| 2023-07-07 | $16.36 | $34.78 | 49,400 | — | — |
| 2023-07-06 | $16.60 | $35.29 | 30,100 | — | — |
| 2023-07-05 | $16.39 | $34.85 | 21,800 | — | — |
| 2023-07-03 | $16.33 | $34.72 | 16,100 | — | — |
| 2023-06-30 | $16.32 | $34.70 | 39,200 | — | — |
| 2023-06-29 | $16.30 | $34.65 | 38,300 | — | — |
| 2023-06-28 | $16.38 | $34.82 | 38,000 | — | — |
| 2023-06-27 | $16.36 | $34.78 | 22,200 | — | — |
| 2023-06-26 | $16.37 | $34.80 | 33,400 | — | — |
| 2023-06-23 | $16.33 | $34.72 | 29,500 | — | — |
| 2023-06-22 | $16.39 | $34.85 | 29,300 | — | — |
| 2023-06-21 | $16.38 | $34.68 | 14,600 | — | — |
| 2023-06-20 | $16.37 | $34.66 | 31,300 | — | — |
| 2023-06-16 | $16.33 | $34.58 | 54,300 | — | — |
| 2023-06-15 | $16.40 | $34.72 | 12,500 | — | — |
| 2023-06-14 | $16.36 | $34.64 | 9,100 | — | — |
| 2023-06-13 | $16.43 | $34.79 | 10,000 | — | — |
| 2023-06-12 | $16.57 | $35.08 | 23,800 | — | — |
| 2023-06-09 | $16.33 | $34.58 | 39,800 | — | — |
| 2023-06-08 | $16.38 | $34.68 | 12,600 | — | — |
| 2023-06-07 | $16.37 | $34.66 | 20,400 | — | — |
| 2023-06-06 | $16.42 | $34.77 | 11,100 | — | — |
| 2023-06-05 | $16.32 | $34.55 | 27,100 | — | — |
| 2023-06-02 | $16.35 | $34.62 | 28,100 | — | — |
| 2023-06-01 | $16.34 | $34.60 | 42,300 | — | — |
| 2023-05-31 | $16.33 | $34.58 | 34,000 | — | — |
| 2023-05-30 | $16.25 | $34.41 | 14,400 | — | — |
| 2023-05-26 | $16.18 | $34.26 | 25,000 | — | — |
| 2023-05-25 | $16.29 | $34.49 | 15,900 | — | — |
| 2023-05-24 | $16.20 | $34.30 | 32,700 | — | — |
| 2023-05-23 | $16.19 | $34.28 | 25,500 | — | — |
| 2023-05-22 | $16.31 | $34.53 | 25,500 | — | — |
| 2023-05-19 | $16.32 | $34.41 | 18,200 | — | — |
| 2023-05-18 | $16.39 | $34.56 | 15,900 | — | — |
| 2023-05-17 | $16.38 | $34.54 | 12,000 | — | — |
| 2023-05-16 | $16.50 | $34.79 | 22,800 | — | — |
| 2023-05-15 | $16.56 | $34.92 | 27,400 | — | — |
| 2023-05-12 | $16.73 | $35.28 | 22,000 | — | — |
| 2023-05-11 | $16.56 | $34.92 | 15,300 | — | — |
| 2023-05-10 | $16.64 | $35.09 | 32,300 | — | — |
| 2023-05-09 | $16.49 | $34.77 | 22,300 | — | — |
| 2023-05-08 | $16.76 | $35.34 | 12,800 | — | — |
| 2023-05-05 | $16.72 | $35.26 | 13,600 | — | — |
| 2023-05-04 | $16.86 | $35.55 | 7,800 | — | — |
| 2023-05-03 | $16.87 | $35.57 | 12,200 | — | — |
| 2023-05-02 | $16.61 | $35.02 | 17,900 | — | — |
| 2023-05-01 | $16.51 | $34.81 | 32,200 | — | — |
| 2023-04-28 | $16.72 | $35.26 | 20,200 | — | — |
| 2023-04-27 | $16.63 | $35.07 | 11,100 | — | — |
| 2023-04-26 | $16.71 | $35.23 | 26,600 | — | — |
| 2023-04-25 | $16.61 | $35.02 | 12,600 | — | — |
| 2023-04-24 | $16.55 | $34.90 | 17,800 | — | — |
| 2023-04-21 | $16.61 | $35.02 | 27,300 | — | — |
| 2023-04-20 | $16.93 | $35.70 | 5,700 | — | — |
| 2023-04-19 | $16.93 | $35.56 | 25,700 | — | — |
| 2023-04-18 | $16.85 | $35.39 | 8,200 | — | — |
| 2023-04-17 | $16.83 | $35.35 | 7,700 | — | — |
| 2023-04-14 | $16.85 | $35.39 | 10,600 | — | — |
| 2023-04-13 | $17.00 | $35.70 | 18,100 | — | — |
| 2023-04-12 | $16.95 | $35.60 | 30,200 | — | — |
| 2023-04-11 | $16.89 | $35.47 | 24,000 | — | — |
| 2023-04-10 | $17.08 | $35.87 | 35,700 | — | — |
| 2023-04-06 | $17.08 | $35.87 | 8,900 | — | — |
| 2023-04-05 | $16.85 | $35.39 | 18,000 | — | — |
| 2023-04-04 | $16.98 | $35.66 | 12,700 | — | — |
| 2023-04-03 | $16.91 | $35.52 | 18,600 | — | — |
| 2023-03-31 | $16.93 | $35.56 | 23,900 | — | — |
| 2023-03-30 | $16.87 | $35.43 | 9,800 | — | — |
| 2023-03-29 | $16.93 | $35.56 | 13,900 | — | — |
| 2023-03-28 | $16.83 | $35.35 | 36,000 | — | — |
| 2023-03-27 | $16.94 | $35.58 | 20,800 | — | — |
| 2023-03-24 | $16.80 | $35.28 | 47,100 | — | — |
| 2023-03-23 | $16.80 | $35.28 | 12,400 | — | — |
| 2023-03-22 | $16.74 | $35.02 | 26,500 | — | — |
| 2023-03-21 | $16.86 | $35.27 | 29,100 | — | — |
| 2023-03-20 | $16.56 | $34.64 | 59,200 | — | — |
| 2023-03-17 | $16.61 | $34.75 | 47,600 | — | — |
| 2023-03-16 | $16.34 | $34.18 | 35,000 | — | — |
| 2023-03-15 | $16.32 | $34.14 | 12,500 | — | — |
| 2023-03-14 | $16.33 | $34.16 | 22,200 | — | — |
| 2023-03-13 | $16.46 | $34.43 | 35,800 | — | — |
| 2023-03-10 | $16.35 | $34.20 | 23,500 | — | — |
| 2023-03-09 | $16.34 | $34.18 | 28,200 | — | — |
| 2023-03-08 | $16.36 | $34.22 | 47,900 | — | — |
| 2023-03-07 | $16.40 | $34.31 | 29,200 | — | — |
| 2023-03-06 | $16.45 | $34.41 | 107,500 | — | — |
| 2023-03-03 | $16.50 | $34.52 | 23,900 | — | — |
| 2023-03-02 | $16.40 | $34.31 | 20,400 | — | — |
| 2023-03-01 | $16.45 | $34.41 | 35,000 | — | — |
| 2023-02-28 | $16.55 | $34.62 | 29,100 | — | — |
| 2023-02-27 | $16.43 | $34.37 | 14,800 | — | — |
| 2023-02-24 | $16.59 | $34.70 | 3,800 | — | — |
| 2023-02-23 | $16.61 | $34.75 | 13,300 | — | — |
| 2023-02-22 | $16.61 | $34.75 | 21,300 | — | — |
| 2023-02-21 | $16.51 | $34.54 | 43,100 | — | — |
| 2023-02-17 | $17.05 | $35.67 | 16,700 | — | — |
| 2023-02-16 | $16.92 | $35.25 | 17,200 | — | — |
| 2023-02-15 | $16.97 | $35.36 | 19,000 | — | — |
| 2023-02-14 | $17.04 | $35.50 | 31,900 | — | — |
| 2023-02-13 | $17.06 | $35.55 | 17,400 | — | — |
| 2023-02-10 | $17.11 | $35.65 | 17,500 | — | — |
| 2023-02-09 | $17.07 | $35.57 | 37,600 | — | — |
| 2023-02-08 | $17.05 | $35.52 | 23,700 | — | — |
| 2023-02-07 | $17.09 | $35.61 | 21,000 | — | — |
| 2023-02-06 | $17.07 | $35.57 | 36,000 | — | — |
| 2023-02-03 | $17.26 | $35.96 | 29,700 | — | — |
| 2023-02-02 | $17.39 | $36.23 | 23,200 | — | — |
| 2023-02-01 | $17.28 | $36.00 | 22,700 | — | — |
| 2023-01-31 | $17.24 | $35.92 | 19,000 | — | — |
| 2023-01-30 | $17.07 | $35.57 | 9,200 | — | — |
| 2023-01-27 | $17.12 | $35.67 | 17,500 | — | — |
| 2023-01-26 | $17.01 | $35.44 | 41,400 | — | — |
| 2023-01-25 | $17.05 | $35.52 | 6,800 | — | — |
| 2023-01-24 | $17.10 | $35.63 | 11,600 | — | — |
| 2023-01-23 | $17.03 | $35.48 | 10,300 | — | — |
| 2023-01-20 | $17.11 | $35.51 | 13,000 | — | — |
| 2023-01-19 | $17.14 | $35.57 | 25,800 | — | — |
| 2023-01-18 | $17.17 | $35.63 | 20,800 | — | — |
| 2023-01-17 | $16.95 | $35.18 | 18,400 | — | — |
| 2023-01-13 | $17.00 | $35.28 | 23,200 | — | — |
| 2023-01-12 | $16.99 | $35.26 | 23,200 | — | — |
| 2023-01-11 | $16.86 | $34.99 | 34,600 | — | — |
| 2023-01-10 | $16.85 | $34.97 | 30,900 | — | — |
| 2023-01-09 | $16.96 | $35.20 | 42,500 | — | — |
| 2023-01-06 | $16.60 | $34.45 | 43,600 | — | — |
| 2023-01-05 | $16.44 | $34.12 | 27,500 | — | — |
| 2023-01-04 | $16.61 | $34.47 | 16,900 | — | — |
| 2023-01-03 | $17.04 | $35.37 | 103,200 | — | — |