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
- 2004-10-05 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 | $16.04 | $17.23 | 363,200 | — | — |
| 2023-12-28 | $16.21 | $17.41 | 352,200 | — | — |
| 2023-12-27 | $16.27 | $17.48 | 344,200 | — | — |
| 2023-12-26 | $16.27 | $17.48 | 363,500 | — | — |
| 2023-12-22 | $16.22 | $17.42 | 452,900 | — | — |
| 2023-12-21 | $16.21 | $17.41 | 760,500 | — | — |
| 2023-12-20 | $15.97 | $17.15 | 625,500 | — | — |
| 2023-12-19 | $15.93 | $17.11 | 627,600 | — | — |
| 2023-12-18 | $15.66 | $16.82 | 615,800 | — | — |
| 2023-12-15 | $15.49 | $16.64 | 5,591,300 | — | — |
| 2023-12-14 | $15.38 | $16.52 | 1,369,700 | — | — |
| 2023-12-13 | $15.70 | $16.86 | 1,150,000 | — | — |
| 2023-12-12 | $15.60 | $16.76 | 729,800 | — | — |
| 2023-12-11 | $15.30 | $16.43 | 895,100 | — | — |
| 2023-12-08 | $15.12 | $16.24 | 1,093,800 | — | — |
| 2023-12-07 | $14.76 | $15.85 | 842,800 | — | — |
| 2023-12-06 | $14.44 | $15.51 | 718,600 | — | — |
| 2023-12-05 | $14.69 | $15.78 | 1,866,600 | — | — |
| 2023-12-04 | $14.39 | $15.46 | 670,200 | — | — |
| 2023-12-01 | $13.99 | $15.03 | 494,700 | — | — |
| 2023-11-30 | $13.85 | $14.88 | 496,600 | — | — |
| 2023-11-29 | $13.69 | $14.70 | 427,000 | — | — |
| 2023-11-28 | $13.65 | $14.66 | 1,013,000 | — | — |
| 2023-11-27 | $13.68 | $14.69 | 628,600 | — | — |
| 2023-11-24 | $13.89 | $14.92 | 246,600 | — | — |
| 2023-11-22 | $13.57 | $14.58 | 337,600 | — | — |
| 2023-11-21 | $13.43 | $14.42 | 284,200 | — | — |
| 2023-11-20 | $13.62 | $14.63 | 415,800 | — | — |
| 2023-11-17 | $13.72 | $14.74 | 550,200 | — | — |
| 2023-11-16 | $13.65 | $14.66 | 574,600 | — | — |
| 2023-11-15 | $13.87 | $14.90 | 459,900 | — | — |
| 2023-11-14 | $13.89 | $14.92 | 679,700 | — | — |
| 2023-11-13 | $13.64 | $14.65 | 771,800 | — | — |
| 2023-11-10 | $13.47 | $14.47 | 580,300 | — | — |
| 2023-11-09 | $13.48 | $14.48 | 926,200 | — | — |
| 2023-11-08 | $13.76 | $14.78 | 715,900 | — | — |
| 2023-11-07 | $13.69 | $14.70 | 878,800 | — | — |
| 2023-11-06 | $13.65 | $14.66 | 511,300 | — | — |
| 2023-11-03 | $13.63 | $14.64 | 1,042,000 | — | — |
| 2023-11-02 | $13.28 | $14.26 | 989,000 | — | — |
| 2023-11-01 | $12.42 | $13.34 | 951,400 | — | — |
| 2023-10-31 | $12.41 | $13.33 | 490,300 | — | — |
| 2023-10-30 | $12.42 | $13.34 | 465,600 | — | — |
| 2023-10-27 | $12.32 | $13.23 | 1,490,400 | — | — |
| 2023-10-26 | $12.56 | $13.49 | 383,100 | — | — |
| 2023-10-25 | $12.64 | $13.58 | 817,800 | — | — |
| 2023-10-24 | $12.72 | $13.66 | 403,500 | — | — |
| 2023-10-23 | $12.65 | $13.59 | 688,000 | — | — |
| 2023-10-20 | $12.84 | $13.79 | 790,100 | — | — |
| 2023-10-19 | $12.91 | $13.87 | 1,049,000 | — | — |
| 2023-10-18 | $13.05 | $14.02 | 526,900 | — | — |
| 2023-10-17 | $13.37 | $14.36 | 916,700 | — | — |
| 2023-10-16 | $13.41 | $14.40 | 719,800 | — | — |
| 2023-10-13 | $13.31 | $14.30 | 703,800 | — | — |
| 2023-10-12 | $13.38 | $14.37 | 919,700 | — | — |
| 2023-10-11 | $13.68 | $14.69 | 818,700 | — | — |
| 2023-10-10 | $13.30 | $14.29 | 1,483,800 | — | — |
| 2023-10-09 | $13.20 | $14.18 | 517,300 | — | — |
| 2023-10-06 | $13.35 | $14.34 | 374,500 | — | — |
| 2023-10-05 | $13.23 | $14.21 | 707,000 | — | — |
| 2023-10-04 | $13.10 | $14.07 | 606,700 | — | — |
| 2023-10-03 | $12.91 | $13.87 | 697,000 | — | — |
| 2023-10-02 | $12.97 | $13.93 | 641,200 | — | — |
| 2023-09-29 | $12.99 | $13.95 | 547,800 | — | — |
| 2023-09-28 | $13.23 | $14.21 | 481,600 | — | — |
| 2023-09-27 | $13.17 | $14.15 | 358,600 | — | — |
| 2023-09-26 | $13.16 | $14.13 | 470,200 | — | — |
| 2023-09-25 | $13.06 | $14.03 | 494,800 | — | — |
| 2023-09-22 | $12.90 | $13.86 | 570,000 | — | — |
| 2023-09-21 | $12.93 | $13.89 | 502,300 | — | — |
| 2023-09-20 | $12.76 | $13.71 | 684,000 | — | — |
| 2023-09-19 | $12.48 | $13.40 | 915,100 | — | — |
| 2023-09-18 | $12.43 | $13.35 | 727,700 | — | — |
| 2023-09-15 | $12.56 | $13.49 | 3,579,400 | — | — |
| 2023-09-14 | $12.78 | $13.73 | 550,700 | — | — |
| 2023-09-13 | $12.50 | $13.43 | 579,400 | — | — |
| 2023-09-12 | $12.44 | $13.36 | 443,000 | — | — |
| 2023-09-11 | $12.50 | $13.43 | 517,600 | — | — |
| 2023-09-08 | $12.62 | $13.55 | 454,900 | — | — |
| 2023-09-07 | $12.52 | $13.45 | 610,900 | — | — |
| 2023-09-06 | $12.57 | $13.50 | 447,400 | — | — |
| 2023-09-05 | $12.58 | $13.51 | 625,500 | — | — |
| 2023-09-01 | $12.82 | $13.77 | 322,300 | — | — |
| 2023-08-31 | $12.75 | $13.69 | 550,500 | — | — |
| 2023-08-30 | $12.94 | $13.90 | 422,100 | — | — |
| 2023-08-29 | $13.14 | $14.11 | 303,800 | — | — |
| 2023-08-28 | $13.13 | $14.10 | 354,500 | — | — |
| 2023-08-25 | $13.30 | $14.29 | 420,400 | — | — |
| 2023-08-24 | $13.27 | $14.25 | 357,700 | — | — |
| 2023-08-23 | $13.28 | $14.26 | 314,200 | — | — |
| 2023-08-22 | $13.25 | $14.23 | 276,700 | — | — |
| 2023-08-21 | $13.31 | $14.30 | 372,200 | — | — |
| 2023-08-18 | $13.64 | $14.65 | 604,600 | — | — |
| 2023-08-17 | $13.57 | $14.58 | 315,500 | — | — |
| 2023-08-16 | $13.57 | $14.58 | 313,300 | — | — |
| 2023-08-15 | $13.89 | $14.92 | 470,100 | — | — |
| 2023-08-14 | $13.55 | $14.55 | 319,500 | — | — |
| 2023-08-11 | $13.50 | $14.50 | 313,700 | — | — |
| 2023-08-10 | $13.61 | $14.62 | 408,200 | — | — |
| 2023-08-09 | $13.66 | $14.67 | 598,000 | — | — |
| 2023-08-08 | $13.66 | $14.67 | 442,500 | — | — |
| 2023-08-07 | $13.54 | $14.54 | 373,700 | — | — |
| 2023-08-04 | $13.57 | $14.58 | 490,200 | — | — |
| 2023-08-03 | $13.18 | $14.16 | 517,900 | — | — |
| 2023-08-02 | $13.18 | $14.16 | 542,800 | — | — |
| 2023-08-01 | $13.36 | $14.35 | 319,100 | — | — |
| 2023-07-31 | $13.55 | $14.55 | 579,700 | — | — |
| 2023-07-28 | $13.15 | $14.12 | 342,300 | — | — |
| 2023-07-27 | $12.98 | $13.94 | 475,300 | — | — |
| 2023-07-26 | $13.16 | $14.13 | 388,500 | — | — |
| 2023-07-25 | $13.15 | $14.12 | 1,078,000 | — | — |
| 2023-07-24 | $13.22 | $14.20 | 710,800 | — | — |
| 2023-07-21 | $12.97 | $13.93 | 417,600 | — | — |
| 2023-07-20 | $12.64 | $13.58 | 333,100 | — | — |
| 2023-07-19 | $12.77 | $13.72 | 845,300 | — | — |
| 2023-07-18 | $12.63 | $13.57 | 395,400 | — | — |
| 2023-07-17 | $12.47 | $13.39 | 410,000 | — | — |
| 2023-07-14 | $12.48 | $13.40 | 296,000 | — | — |
| 2023-07-13 | $12.46 | $13.38 | 330,200 | — | — |
| 2023-07-12 | $12.65 | $13.59 | 830,800 | — | — |
| 2023-07-11 | $12.50 | $13.43 | 713,800 | — | — |
| 2023-07-10 | $12.37 | $13.29 | 320,800 | — | — |
| 2023-07-07 | $12.44 | $13.36 | 427,800 | — | — |
| 2023-07-06 | $12.44 | $13.36 | 402,000 | — | — |
| 2023-07-05 | $12.46 | $13.38 | 333,700 | — | — |
| 2023-07-03 | $12.69 | $13.63 | 177,500 | — | — |
| 2023-06-30 | $12.73 | $13.67 | 505,900 | — | — |
| 2023-06-29 | $12.75 | $13.69 | 414,600 | — | — |
| 2023-06-28 | $12.63 | $13.57 | 534,700 | — | — |
| 2023-06-27 | $12.63 | $13.57 | 379,600 | — | — |
| 2023-06-26 | $12.64 | $13.58 | 535,200 | — | — |
| 2023-06-23 | $12.63 | $13.57 | 2,449,400 | — | — |
| 2023-06-22 | $12.90 | $13.86 | 344,700 | — | — |
| 2023-06-21 | $12.89 | $13.84 | 552,000 | — | — |
| 2023-06-20 | $12.82 | $13.77 | 871,400 | — | — |
| 2023-06-16 | $13.06 | $14.03 | 3,332,700 | — | — |
| 2023-06-15 | $13.17 | $14.15 | 662,500 | — | — |
| 2023-06-14 | $13.37 | $14.36 | 715,100 | — | — |
| 2023-06-13 | $13.38 | $14.37 | 471,200 | — | — |
| 2023-06-12 | $13.40 | $14.39 | 470,500 | — | — |
| 2023-06-09 | $13.30 | $14.29 | 487,400 | — | — |
| 2023-06-08 | $13.72 | $14.74 | 549,800 | — | — |
| 2023-06-07 | $13.40 | $14.39 | 578,100 | — | — |
| 2023-06-06 | $13.06 | $14.03 | 648,600 | — | — |
| 2023-06-05 | $13.20 | $14.18 | 1,434,600 | — | — |
| 2023-06-02 | $13.17 | $14.15 | 662,800 | — | — |
| 2023-06-01 | $13.11 | $14.08 | 614,300 | — | — |
| 2023-05-31 | $13.49 | $14.49 | 866,700 | — | — |
| 2023-05-30 | $12.97 | $13.93 | 594,700 | — | — |
| 2023-05-26 | $13.14 | $14.11 | 367,000 | — | — |
| 2023-05-25 | $13.13 | $14.10 | 499,100 | — | — |
| 2023-05-24 | $13.24 | $14.22 | 522,300 | — | — |
| 2023-05-23 | $13.54 | $14.54 | 1,084,600 | — | — |
| 2023-05-22 | $13.64 | $14.65 | 726,800 | — | — |
| 2023-05-19 | $13.47 | $14.47 | 762,100 | — | — |
| 2023-05-18 | $13.20 | $14.18 | 605,400 | — | — |
| 2023-05-17 | $13.11 | $14.08 | 720,300 | — | — |
| 2023-05-16 | $13.25 | $14.23 | 1,633,000 | — | — |
| 2023-05-15 | $12.91 | $13.87 | 764,300 | — | — |
| 2023-05-12 | $12.67 | $13.61 | 855,400 | — | — |
| 2023-05-11 | $12.43 | $13.35 | 1,040,600 | — | — |
| 2023-05-10 | $12.20 | $13.10 | 892,000 | — | — |
| 2023-05-09 | $11.56 | $12.42 | 378,700 | — | — |
| 2023-05-08 | $11.68 | $12.55 | 393,100 | — | — |
| 2023-05-05 | $11.75 | $12.62 | 561,800 | — | — |
| 2023-05-04 | $11.64 | $12.50 | 363,100 | — | — |
| 2023-05-03 | $11.53 | $12.38 | 445,500 | — | — |
| 2023-05-02 | $11.44 | $12.29 | 536,000 | — | — |
| 2023-05-01 | $11.69 | $12.56 | 405,000 | — | — |
| 2023-04-28 | $11.73 | $12.60 | 364,000 | — | — |
| 2023-04-27 | $11.88 | $12.76 | 371,300 | — | — |
| 2023-04-26 | $11.87 | $12.75 | 500,300 | — | — |
| 2023-04-25 | $11.73 | $12.60 | 522,900 | — | — |
| 2023-04-24 | $11.80 | $12.67 | 426,200 | — | — |
| 2023-04-21 | $11.98 | $12.87 | 393,400 | — | — |
| 2023-04-20 | $11.84 | $12.72 | 410,300 | — | — |
| 2023-04-19 | $11.85 | $12.73 | 703,300 | — | — |
| 2023-04-18 | $11.40 | $12.24 | 2,309,600 | — | — |
| 2023-04-17 | $12.02 | $12.91 | 21,600 | — | — |
| 2023-04-14 | $12.02 | $12.91 | 642,900 | — | — |
| 2023-04-13 | $12.20 | $13.10 | 694,200 | — | — |
| 2023-04-12 | $11.70 | $12.57 | 341,200 | — | — |
| 2023-04-11 | $11.81 | $12.68 | 347,300 | — | — |
| 2023-04-10 | $11.77 | $12.64 | 439,900 | — | — |
| 2023-04-06 | $11.80 | $12.67 | 482,400 | — | — |
| 2023-04-05 | $11.62 | $12.48 | 502,700 | — | — |
| 2023-04-04 | $11.40 | $12.24 | 424,500 | — | — |
| 2023-04-03 | $11.39 | $12.23 | 508,000 | — | — |
| 2023-03-31 | $11.25 | $12.08 | 573,700 | — | — |
| 2023-03-30 | $11.15 | $11.98 | 470,700 | — | — |
| 2023-03-29 | $11.15 | $11.98 | 577,700 | — | — |
| 2023-03-28 | $11.27 | $12.10 | 653,400 | — | — |
| 2023-03-27 | $11.38 | $12.22 | 670,100 | — | — |
| 2023-03-24 | $11.35 | $12.19 | 503,300 | — | — |
| 2023-03-23 | $11.19 | $12.02 | 1,769,200 | — | — |
| 2023-03-22 | $11.00 | $11.81 | 571,400 | — | — |
| 2023-03-21 | $11.33 | $12.17 | 641,600 | — | — |
| 2023-03-20 | $11.19 | $12.02 | 724,900 | — | — |
| 2023-03-17 | $11.18 | $12.01 | 1,828,200 | — | — |
| 2023-03-16 | $11.46 | $12.31 | 886,800 | — | — |
| 2023-03-15 | $11.43 | $12.28 | 956,900 | — | — |
| 2023-03-14 | $11.24 | $12.07 | 963,800 | — | — |
| 2023-03-13 | $10.91 | $11.72 | 876,900 | — | — |
| 2023-03-10 | $10.79 | $11.59 | 1,021,800 | — | — |
| 2023-03-09 | $10.73 | $11.52 | 665,000 | — | — |
| 2023-03-08 | $10.96 | $11.77 | 875,600 | — | — |
| 2023-03-07 | $10.89 | $11.70 | 777,800 | — | — |
| 2023-03-06 | $11.02 | $11.84 | 1,004,000 | — | — |
| 2023-03-03 | $10.99 | $11.80 | 1,147,500 | — | — |
| 2023-03-02 | $10.93 | $11.74 | 1,425,800 | — | — |
| 2023-03-01 | $11.37 | $12.21 | 1,772,400 | — | — |
| 2023-02-28 | $12.07 | $12.96 | 622,800 | — | — |
| 2023-02-27 | $11.99 | $12.88 | 467,200 | — | — |
| 2023-02-24 | $12.02 | $12.91 | 642,200 | — | — |
| 2023-02-23 | $12.16 | $13.06 | 501,500 | — | — |
| 2023-02-22 | $12.32 | $13.23 | 600,500 | — | — |
| 2023-02-21 | $12.28 | $13.19 | 555,000 | — | — |
| 2023-02-17 | $12.42 | $13.34 | 467,500 | — | — |
| 2023-02-16 | $12.19 | $13.09 | 476,500 | — | — |
| 2023-02-15 | $12.44 | $13.36 | 515,300 | — | — |
| 2023-02-14 | $12.38 | $13.30 | 671,800 | — | — |
| 2023-02-13 | $12.32 | $13.23 | 475,500 | — | — |
| 2023-02-10 | $12.26 | $13.17 | 461,900 | — | — |
| 2023-02-09 | $12.49 | $13.42 | 634,700 | — | — |
| 2023-02-08 | $12.32 | $13.23 | 801,000 | — | — |
| 2023-02-07 | $12.64 | $13.58 | 775,000 | — | — |
| 2023-02-06 | $12.71 | $13.65 | 529,100 | — | — |
| 2023-02-03 | $12.80 | $13.75 | 1,436,700 | — | — |
| 2023-02-02 | $12.96 | $13.92 | 556,800 | — | — |
| 2023-02-01 | $12.75 | $13.69 | 440,000 | — | — |
| 2023-01-31 | $12.65 | $13.59 | 447,300 | — | — |
| 2023-01-30 | $12.48 | $13.40 | 587,100 | — | — |
| 2023-01-27 | $12.69 | $13.63 | 485,900 | — | — |
| 2023-01-26 | $12.68 | $13.62 | 863,000 | — | — |
| 2023-01-25 | $12.42 | $13.34 | 502,100 | — | — |
| 2023-01-24 | $12.43 | $13.35 | 1,260,100 | — | — |
| 2023-01-23 | $12.94 | $13.90 | 430,900 | — | — |
| 2023-01-20 | $13.02 | $13.98 | 499,500 | — | — |
| 2023-01-19 | $13.04 | $14.01 | 656,400 | — | — |
| 2023-01-18 | $13.05 | $14.02 | 884,200 | — | — |
| 2023-01-17 | $13.42 | $14.41 | 1,056,400 | — | — |
| 2023-01-13 | $13.37 | $14.36 | 577,800 | — | — |
| 2023-01-12 | $13.60 | $14.61 | 815,700 | — | — |
| 2023-01-11 | $13.43 | $14.42 | 528,100 | — | — |
| 2023-01-10 | $13.26 | $14.24 | 383,100 | — | — |
| 2023-01-09 | $13.08 | $14.05 | 425,200 | — | — |
| 2023-01-06 | $13.42 | $14.41 | 386,000 | — | — |
| 2023-01-05 | $13.11 | $14.08 | 265,400 | — | — |
| 2023-01-04 | $13.23 | $14.21 | 646,400 | — | — |
| 2023-01-03 | $13.27 | $14.25 | 621,300 | — | — |