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
- 2014-07-01 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 | $14.91 | $16.60 | 13,100 | — | — |
| 2023-12-28 | $15.09 | $16.69 | 33,400 | — | — |
| 2023-12-27 | $15.00 | $16.59 | 47,700 | — | — |
| 2023-12-26 | $15.10 | $16.70 | 11,900 | — | — |
| 2023-12-22 | $14.89 | $16.47 | 19,800 | — | — |
| 2023-12-21 | $14.66 | $16.21 | 9,700 | — | — |
| 2023-12-20 | $14.53 | $16.07 | 44,900 | — | — |
| 2023-12-19 | $14.74 | $16.30 | 84,700 | — | — |
| 2023-12-18 | $14.31 | $15.83 | 14,200 | — | — |
| 2023-12-15 | $14.19 | $15.69 | 29,200 | — | — |
| 2023-12-14 | $14.12 | $15.62 | 29,200 | — | — |
| 2023-12-13 | $12.94 | $14.31 | 63,800 | — | — |
| 2023-12-12 | $12.17 | $13.46 | 20,600 | — | — |
| 2023-12-11 | $12.26 | $13.56 | 15,300 | — | — |
| 2023-12-08 | $12.10 | $13.38 | 6,000 | — | — |
| 2023-12-07 | $11.85 | $13.11 | 4,600 | — | — |
| 2023-12-06 | $11.60 | $12.83 | 10,100 | — | — |
| 2023-12-05 | $11.47 | $12.69 | 6,400 | — | — |
| 2023-12-04 | $11.50 | $12.72 | 13,700 | — | — |
| 2023-12-01 | $11.52 | $12.74 | 8,700 | — | — |
| 2023-11-30 | $11.01 | $12.18 | 11,500 | — | — |
| 2023-11-29 | $10.84 | $11.99 | 16,300 | — | — |
| 2023-11-28 | $10.52 | $11.64 | 22,000 | — | — |
| 2023-11-27 | $10.37 | $11.47 | 12,000 | — | — |
| 2023-11-24 | $10.47 | $11.58 | 5,100 | — | — |
| 2023-11-22 | $10.35 | $11.45 | 9,300 | — | — |
| 2023-11-21 | $10.26 | $11.35 | 33,300 | — | — |
| 2023-11-20 | $10.27 | $11.36 | 19,100 | — | — |
| 2023-11-17 | $10.29 | $11.38 | 9,900 | — | — |
| 2023-11-16 | $10.15 | $11.23 | 10,900 | — | — |
| 2023-11-15 | $10.37 | $11.47 | 14,900 | — | — |
| 2023-11-14 | $10.39 | $11.49 | 9,200 | — | — |
| 2023-11-13 | $10.24 | $11.33 | 1,100 | — | — |
| 2023-11-10 | $10.20 | $11.28 | 81,500 | — | — |
| 2023-11-09 | $9.49 | $10.50 | 25,900 | — | — |
| 2023-11-08 | $9.26 | $10.24 | 54,300 | — | — |
| 2023-11-07 | $10.33 | $11.43 | 6,800 | — | — |
| 2023-11-06 | $10.62 | $11.75 | 5,800 | — | — |
| 2023-11-03 | $10.70 | $11.83 | 12,200 | — | — |
| 2023-11-02 | $10.61 | $11.74 | 15,800 | — | — |
| 2023-11-01 | $9.93 | $10.98 | 11,000 | — | — |
| 2023-10-31 | $9.48 | $10.49 | 38,100 | — | — |
| 2023-10-30 | $9.64 | $10.66 | 64,300 | — | — |
| 2023-10-27 | $10.31 | $11.40 | 7,500 | — | — |
| 2023-10-26 | $10.31 | $11.40 | 50,000 | — | — |
| 2023-10-25 | $9.73 | $10.76 | 17,900 | — | — |
| 2023-10-24 | $9.65 | $10.67 | 11,400 | — | — |
| 2023-10-23 | $9.75 | $10.78 | 19,500 | — | — |
| 2023-10-20 | $10.03 | $11.09 | 18,100 | — | — |
| 2023-10-19 | $10.82 | $11.97 | 13,500 | — | — |
| 2023-10-18 | $10.88 | $12.03 | 13,600 | — | — |
| 2023-10-17 | $11.11 | $12.29 | 24,200 | — | — |
| 2023-10-16 | $10.95 | $12.11 | 14,400 | — | — |
| 2023-10-13 | $10.85 | $12.00 | 15,500 | — | — |
| 2023-10-12 | $11.14 | $12.32 | 3,400 | — | — |
| 2023-10-11 | $11.06 | $12.23 | 10,600 | — | — |
| 2023-10-10 | $11.18 | $12.37 | 9,300 | — | — |
| 2023-10-09 | $11.15 | $12.33 | 11,100 | — | — |
| 2023-10-06 | $11.25 | $12.44 | 10,800 | — | — |
| 2023-10-05 | $11.13 | $12.31 | 30,300 | — | — |
| 2023-10-04 | $10.36 | $11.46 | 26,500 | — | — |
| 2023-10-03 | $9.76 | $10.79 | 73,500 | — | — |
| 2023-10-02 | $10.34 | $11.44 | 54,600 | — | — |
| 2023-09-29 | $10.59 | $11.71 | 17,300 | — | — |
| 2023-09-28 | $10.79 | $11.82 | 18,400 | — | — |
| 2023-09-27 | $11.00 | $12.05 | 19,100 | — | — |
| 2023-09-26 | $10.78 | $11.81 | 36,000 | — | — |
| 2023-09-25 | $11.17 | $12.24 | 32,200 | — | — |
| 2023-09-22 | $11.61 | $12.72 | 16,100 | — | — |
| 2023-09-21 | $11.69 | $12.81 | 14,500 | — | — |
| 2023-09-20 | $11.81 | $12.94 | 7,600 | — | — |
| 2023-09-19 | $11.85 | $12.99 | 11,100 | — | — |
| 2023-09-18 | $12.00 | $13.15 | 9,100 | — | — |
| 2023-09-15 | $12.16 | $13.32 | 10,000 | — | — |
| 2023-09-14 | $12.05 | $13.20 | 16,100 | — | — |
| 2023-09-13 | $12.12 | $13.28 | 7,800 | — | — |
| 2023-09-12 | $12.15 | $13.31 | 1,600 | — | — |
| 2023-09-11 | $12.02 | $13.17 | 3,900 | — | — |
| 2023-09-08 | $12.12 | $13.28 | 9,600 | — | — |
| 2023-09-07 | $12.50 | $13.70 | 10,100 | — | — |
| 2023-09-06 | $13.21 | $14.48 | 7,200 | — | — |
| 2023-09-05 | $13.93 | $15.26 | 24,000 | — | — |
| 2023-09-01 | $13.20 | $14.46 | 15,400 | — | — |
| 2023-08-31 | $13.10 | $14.35 | 6,900 | — | — |
| 2023-08-30 | $13.16 | $14.42 | 9,200 | — | — |
| 2023-08-29 | $13.42 | $14.71 | 4,800 | — | — |
| 2023-08-28 | $13.37 | $14.65 | 6,200 | — | — |
| 2023-08-25 | $13.02 | $14.27 | 17,800 | — | — |
| 2023-08-24 | $13.17 | $14.43 | 16,600 | — | — |
| 2023-08-23 | $13.19 | $14.45 | 6,800 | — | — |
| 2023-08-22 | $13.02 | $14.27 | 13,200 | — | — |
| 2023-08-21 | $13.32 | $14.60 | 6,000 | — | — |
| 2023-08-18 | $13.47 | $14.76 | 13,800 | — | — |
| 2023-08-17 | $13.38 | $14.66 | 14,100 | — | — |
| 2023-08-16 | $13.38 | $14.66 | 12,500 | — | — |
| 2023-08-15 | $13.70 | $15.01 | 11,000 | — | — |
| 2023-08-14 | $14.03 | $15.37 | 4,300 | — | — |
| 2023-08-11 | $14.16 | $15.52 | 3,600 | — | — |
| 2023-08-10 | $14.39 | $15.77 | 9,500 | — | — |
| 2023-08-09 | $14.47 | $15.86 | 17,800 | — | — |
| 2023-08-08 | $14.46 | $15.85 | 20,100 | — | — |
| 2023-08-07 | $14.71 | $16.12 | 8,300 | — | — |
| 2023-08-04 | $14.22 | $15.58 | 4,200 | — | — |
| 2023-08-03 | $14.24 | $15.60 | 6,600 | — | — |
| 2023-08-02 | $14.13 | $15.48 | 6,400 | — | — |
| 2023-08-01 | $14.24 | $15.60 | 12,200 | — | — |
| 2023-07-31 | $14.85 | $16.27 | 37,500 | — | — |
| 2023-07-28 | $14.74 | $16.15 | 35,600 | — | — |
| 2023-07-27 | $14.09 | $15.44 | 6,700 | — | — |
| 2023-07-26 | $14.25 | $15.62 | 32,400 | — | — |
| 2023-07-25 | $13.82 | $15.14 | 20,200 | — | — |
| 2023-07-24 | $14.38 | $15.76 | 73,100 | — | — |
| 2023-07-21 | $13.32 | $14.60 | 19,100 | — | — |
| 2023-07-20 | $12.83 | $14.06 | 28,500 | — | — |
| 2023-07-19 | $12.90 | $14.14 | 10,800 | — | — |
| 2023-07-18 | $12.57 | $13.77 | 14,000 | — | — |
| 2023-07-17 | $11.93 | $13.07 | 12,200 | — | — |
| 2023-07-14 | $11.67 | $12.79 | 18,000 | — | — |
| 2023-07-13 | $11.60 | $12.71 | 44,300 | — | — |
| 2023-07-12 | $11.67 | $12.79 | 12,200 | — | — |
| 2023-07-11 | $11.52 | $12.62 | 221,000 | — | — |
| 2023-07-10 | $12.07 | $13.23 | 116,200 | — | — |
| 2023-07-07 | $11.66 | $12.78 | 110,000 | — | — |
| 2023-07-06 | $11.45 | $12.55 | 135,100 | — | — |
| 2023-07-05 | $11.84 | $12.97 | 304,600 | — | — |
| 2023-07-03 | $11.98 | $13.13 | 93,400 | — | — |
| 2023-06-30 | $12.11 | $13.27 | 171,600 | — | — |
| 2023-06-29 | $12.08 | $13.13 | 9,800 | — | — |
| 2023-06-28 | $11.96 | $13.00 | 14,800 | — | — |
| 2023-06-27 | $11.83 | $12.86 | 30,500 | — | — |
| 2023-06-26 | $11.71 | $12.73 | 9,300 | — | — |
| 2023-06-23 | $11.71 | $12.73 | 92,500 | — | — |
| 2023-06-22 | $11.88 | $12.91 | 113,600 | — | — |
| 2023-06-21 | $11.67 | $12.68 | 128,400 | — | — |
| 2023-06-20 | $11.49 | $12.49 | 340,400 | — | — |
| 2023-06-16 | $11.31 | $12.29 | 26,800 | — | — |
| 2023-06-15 | $11.56 | $12.56 | 69,700 | — | — |
| 2023-06-14 | $11.52 | $12.52 | 27,800 | — | — |
| 2023-06-13 | $12.07 | $13.12 | 41,400 | — | — |
| 2023-06-12 | $12.40 | $13.48 | 10,400 | — | — |
| 2023-06-09 | $12.38 | $13.45 | 24,200 | — | — |
| 2023-06-08 | $12.72 | $13.82 | 9,100 | — | — |
| 2023-06-07 | $12.55 | $13.64 | 26,500 | — | — |
| 2023-06-06 | $12.24 | $13.30 | 28,400 | — | — |
| 2023-06-05 | $11.67 | $12.68 | 4,100 | — | — |
| 2023-06-02 | $11.68 | $12.69 | 58,500 | — | — |
| 2023-06-01 | $11.22 | $12.19 | 14,000 | — | — |
| 2023-05-31 | $11.00 | $11.95 | 15,300 | — | — |
| 2023-05-30 | $11.28 | $12.26 | 4,700 | — | — |
| 2023-05-26 | $11.33 | $12.31 | 5,900 | — | — |
| 2023-05-25 | $11.26 | $12.24 | 2,600 | — | — |
| 2023-05-24 | $11.48 | $12.48 | 12,300 | — | — |
| 2023-05-23 | $11.64 | $12.64 | 20,000 | — | — |
| 2023-05-22 | $11.51 | $12.51 | 14,400 | — | — |
| 2023-05-19 | $11.24 | $12.21 | 6,400 | — | — |
| 2023-05-18 | $11.48 | $12.48 | 18,800 | — | — |
| 2023-05-17 | $11.75 | $12.77 | 11,000 | — | — |
| 2023-05-16 | $11.10 | $12.06 | 6,800 | — | — |
| 2023-05-15 | $11.28 | $12.26 | 4,700 | — | — |
| 2023-05-12 | $11.41 | $12.40 | 23,700 | — | — |
| 2023-05-11 | $11.55 | $12.55 | 16,700 | — | — |
| 2023-05-10 | $11.76 | $12.78 | 12,800 | — | — |
| 2023-05-09 | $11.82 | $12.85 | 15,000 | — | — |
| 2023-05-08 | $12.34 | $13.41 | 17,900 | — | — |
| 2023-05-05 | $12.15 | $13.20 | 27,800 | — | — |
| 2023-05-04 | $11.34 | $12.32 | 22,100 | — | — |
| 2023-05-03 | $11.75 | $12.77 | 22,900 | — | — |
| 2023-05-02 | $12.02 | $13.06 | 44,700 | — | — |
| 2023-05-01 | $12.94 | $14.06 | 21,100 | — | — |
| 2023-04-28 | $13.42 | $14.58 | 11,000 | — | — |
| 2023-04-27 | $13.02 | $14.15 | 10,600 | — | — |
| 2023-04-26 | $13.01 | $14.14 | 15,000 | — | — |
| 2023-04-25 | $13.09 | $14.23 | 18,100 | — | — |
| 2023-04-24 | $13.31 | $14.46 | 37,500 | — | — |
| 2023-04-21 | $14.72 | $16.00 | 14,700 | — | — |
| 2023-04-20 | $14.50 | $15.76 | 72,200 | — | — |
| 2023-04-19 | $13.72 | $14.91 | 39,900 | — | — |
| 2023-04-18 | $12.90 | $14.02 | 24,800 | — | — |
| 2023-04-17 | $12.77 | $13.88 | 17,500 | — | — |
| 2023-04-14 | $12.85 | $13.96 | 27,000 | — | — |
| 2023-04-13 | $13.22 | $14.37 | 9,400 | — | — |
| 2023-04-12 | $13.16 | $14.30 | 13,600 | — | — |
| 2023-04-11 | $13.43 | $14.59 | 25,100 | — | — |
| 2023-04-10 | $13.66 | $14.84 | 14,400 | — | — |
| 2023-04-06 | $13.70 | $14.89 | 7,200 | — | — |
| 2023-04-05 | $13.61 | $14.79 | 10,900 | — | — |
| 2023-04-04 | $13.60 | $14.78 | 23,000 | — | — |
| 2023-04-03 | $13.46 | $14.63 | 63,500 | — | — |
| 2023-03-31 | $13.96 | $15.17 | 53,900 | — | — |
| 2023-03-30 | $14.22 | $15.45 | 15,000 | — | — |
| 2023-03-29 | $14.81 | $15.99 | 23,400 | — | — |
| 2023-03-28 | $15.10 | $16.30 | 36,500 | — | — |
| 2023-03-27 | $15.10 | $16.30 | 83,000 | — | — |
| 2023-03-24 | $15.20 | $16.41 | 8,700 | — | — |
| 2023-03-23 | $15.22 | $16.43 | 16,800 | — | — |
| 2023-03-22 | $15.41 | $16.63 | 42,000 | — | — |
| 2023-03-21 | $15.59 | $16.83 | 33,400 | — | — |
| 2023-03-20 | $15.30 | $16.52 | 24,400 | — | — |
| 2023-03-17 | $15.36 | $16.58 | 16,900 | — | — |
| 2023-03-16 | $15.84 | $17.10 | 24,100 | — | — |
| 2023-03-15 | $15.75 | $17.01 | 24,800 | — | — |
| 2023-03-14 | $16.00 | $17.28 | 44,400 | — | — |
| 2023-03-13 | $16.79 | $18.13 | 35,600 | — | — |
| 2023-03-10 | $18.29 | $19.75 | 18,700 | — | — |
| 2023-03-09 | $18.57 | $20.05 | 30,900 | — | — |
| 2023-03-08 | $18.96 | $20.47 | 21,700 | — | — |
| 2023-03-07 | $19.05 | $20.57 | 23,500 | — | — |
| 2023-03-06 | $19.24 | $20.77 | 38,900 | — | — |
| 2023-03-03 | $19.43 | $20.98 | 19,000 | — | — |
| 2023-03-02 | $19.52 | $21.08 | 7,200 | — | — |
| 2023-03-01 | $19.66 | $21.23 | 10,500 | — | — |
| 2023-02-28 | $19.70 | $21.27 | 13,100 | — | — |
| 2023-02-27 | $19.81 | $21.39 | 8,600 | — | — |
| 2023-02-24 | $19.91 | $21.50 | 7,900 | — | — |
| 2023-02-23 | $19.97 | $21.56 | 7,700 | — | — |
| 2023-02-22 | $19.96 | $21.55 | 3,500 | — | — |
| 2023-02-21 | $20.06 | $21.66 | 11,500 | — | — |
| 2023-02-17 | $20.10 | $21.70 | 5,400 | — | — |
| 2023-02-16 | $20.03 | $21.63 | 6,600 | — | — |
| 2023-02-15 | $20.16 | $21.77 | 5,400 | — | — |
| 2023-02-14 | $20.22 | $21.83 | 10,600 | — | — |
| 2023-02-13 | $20.33 | $21.95 | 15,800 | — | — |
| 2023-02-10 | $20.33 | $21.95 | 6,400 | — | — |
| 2023-02-09 | $20.31 | $21.93 | 9,300 | — | — |
| 2023-02-08 | $20.49 | $22.12 | 25,300 | — | — |
| 2023-02-07 | $20.60 | $22.24 | 13,400 | — | — |
| 2023-02-06 | $20.62 | $22.26 | 11,700 | — | — |
| 2023-02-03 | $20.63 | $22.28 | 25,800 | — | — |
| 2023-02-02 | $20.82 | $22.48 | 12,800 | — | — |
| 2023-02-01 | $20.78 | $22.44 | 13,900 | — | — |
| 2023-01-31 | $20.85 | $22.51 | 19,300 | — | — |
| 2023-01-30 | $20.47 | $22.10 | 23,200 | — | — |
| 2023-01-27 | $21.30 | $23.00 | 37,100 | — | — |
| 2023-01-26 | $21.20 | $22.89 | 18,300 | — | — |
| 2023-01-25 | $20.88 | $22.55 | 7,600 | — | — |
| 2023-01-24 | $20.88 | $22.55 | 9,900 | — | — |
| 2023-01-23 | $21.35 | $23.05 | 13,400 | — | — |
| 2023-01-20 | $21.45 | $23.16 | 7,300 | — | — |
| 2023-01-19 | $21.05 | $22.73 | 18,100 | — | — |
| 2023-01-18 | $21.49 | $23.20 | 7,600 | — | — |
| 2023-01-17 | $21.58 | $23.30 | 3,500 | — | — |
| 2023-01-13 | $21.55 | $23.27 | 600 | — | — |
| 2023-01-12 | $21.78 | $23.52 | 10,700 | — | — |
| 2023-01-11 | $21.80 | $23.54 | 7,800 | — | — |
| 2023-01-10 | $21.88 | $23.62 | 7,300 | — | — |
| 2023-01-09 | $21.61 | $23.33 | 2,700 | — | — |
| 2023-01-06 | $21.75 | $23.48 | 10,000 | — | — |
| 2023-01-05 | $21.50 | $23.21 | 6,700 | — | — |
| 2023-01-04 | $21.61 | $23.33 | 3,800 | — | — |
| 2023-01-03 | $21.59 | $23.31 | 10,900 | — | — |