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
- 2017-02-03 to 2026-09-09
- 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 | $15.05 | $28.85 | 371,300 | — | — |
| 2023-12-28 | $15.24 | $29.22 | 336,000 | — | — |
| 2023-12-27 | $15.35 | $29.43 | 227,600 | — | — |
| 2023-12-26 | $15.29 | $29.32 | 222,100 | — | — |
| 2023-12-22 | $15.25 | $29.24 | 533,600 | — | — |
| 2023-12-21 | $15.29 | $29.32 | 411,100 | — | — |
| 2023-12-20 | $15.22 | $29.18 | 213,300 | — | — |
| 2023-12-19 | $15.36 | $29.45 | 327,800 | — | — |
| 2023-12-18 | $15.28 | $29.30 | 362,900 | — | — |
| 2023-12-15 | $15.27 | $29.28 | 834,900 | — | — |
| 2023-12-14 | $15.13 | $29.01 | 458,900 | — | — |
| 2023-12-13 | $14.86 | $28.49 | 435,700 | — | — |
| 2023-12-12 | $14.52 | $27.84 | 297,600 | — | — |
| 2023-12-11 | $14.68 | $28.15 | 324,300 | — | — |
| 2023-12-08 | $14.87 | $28.51 | 251,600 | — | — |
| 2023-12-07 | $14.56 | $27.92 | 376,900 | — | — |
| 2023-12-06 | $14.54 | $27.88 | 765,500 | — | — |
| 2023-12-05 | $14.90 | $28.57 | 626,600 | — | — |
| 2023-12-04 | $15.25 | $29.24 | 229,100 | — | — |
| 2023-12-01 | $15.56 | $29.83 | 272,800 | — | — |
| 2023-11-30 | $15.38 | $29.49 | 320,300 | — | — |
| 2023-11-29 | $15.31 | $29.35 | 331,700 | — | — |
| 2023-11-28 | $15.07 | $28.89 | 311,800 | — | — |
| 2023-11-27 | $15.30 | $29.33 | 346,000 | — | — |
| 2023-11-24 | $15.53 | $29.78 | 135,300 | — | — |
| 2023-11-22 | $15.43 | $29.58 | 246,300 | — | — |
| 2023-11-21 | $15.49 | $29.70 | 256,600 | — | — |
| 2023-11-20 | $15.61 | $29.93 | 241,300 | — | — |
| 2023-11-17 | $15.82 | $30.33 | 379,400 | — | — |
| 2023-11-16 | $15.69 | $30.08 | 474,600 | — | — |
| 2023-11-15 | $15.82 | $30.33 | 161,100 | — | — |
| 2023-11-14 | $15.85 | $30.39 | 411,200 | — | — |
| 2023-11-13 | $15.78 | $30.25 | 292,200 | — | — |
| 2023-11-10 | $15.67 | $30.04 | 401,500 | — | — |
| 2023-11-09 | $15.81 | $29.33 | 644,500 | — | — |
| 2023-11-08 | $16.08 | $29.84 | 450,400 | — | — |
| 2023-11-07 | $16.18 | $30.02 | 651,700 | — | — |
| 2023-11-06 | $16.42 | $30.47 | 485,800 | — | — |
| 2023-11-03 | $16.60 | $30.80 | 570,900 | — | — |
| 2023-11-02 | $16.57 | $30.74 | 916,800 | — | — |
| 2023-11-01 | $16.11 | $29.89 | 379,300 | — | — |
| 2023-10-31 | $16.12 | $29.91 | 148,200 | — | — |
| 2023-10-30 | $16.12 | $29.91 | 302,000 | — | — |
| 2023-10-27 | $16.20 | $30.06 | 206,600 | — | — |
| 2023-10-26 | $16.25 | $30.15 | 159,500 | — | — |
| 2023-10-25 | $16.26 | $30.17 | 222,000 | — | — |
| 2023-10-24 | $16.21 | $30.08 | 146,000 | — | — |
| 2023-10-23 | $16.11 | $29.89 | 256,000 | — | — |
| 2023-10-20 | $16.41 | $30.45 | 224,900 | — | — |
| 2023-10-19 | $16.35 | $30.34 | 221,800 | — | — |
| 2023-10-18 | $16.20 | $30.06 | 283,900 | — | — |
| 2023-10-17 | $16.28 | $30.21 | 430,600 | — | — |
| 2023-10-16 | $16.43 | $30.48 | 254,300 | — | — |
| 2023-10-13 | $16.33 | $30.30 | 407,200 | — | — |
| 2023-10-12 | $16.11 | $29.89 | 275,400 | — | — |
| 2023-10-11 | $16.24 | $30.13 | 249,300 | — | — |
| 2023-10-10 | $16.09 | $29.85 | 300,800 | — | — |
| 2023-10-09 | $16.24 | $30.13 | 253,700 | — | — |
| 2023-10-06 | $15.69 | $29.11 | 251,400 | — | — |
| 2023-10-05 | $15.30 | $28.39 | 228,700 | — | — |
| 2023-10-04 | $15.42 | $28.61 | 563,200 | — | — |
| 2023-10-03 | $15.93 | $29.56 | 292,200 | — | — |
| 2023-10-02 | $15.73 | $29.19 | 537,400 | — | — |
| 2023-09-29 | $16.00 | $29.69 | 317,400 | — | — |
| 2023-09-28 | $15.99 | $29.67 | 522,800 | — | — |
| 2023-09-27 | $15.59 | $28.93 | 459,000 | — | — |
| 2023-09-26 | $15.36 | $28.50 | 238,100 | — | — |
| 2023-09-25 | $15.60 | $28.94 | 252,800 | — | — |
| 2023-09-22 | $15.25 | $28.30 | 317,800 | — | — |
| 2023-09-21 | $15.27 | $28.33 | 277,500 | — | — |
| 2023-09-20 | $15.25 | $28.30 | 359,900 | — | — |
| 2023-09-19 | $15.40 | $28.57 | 344,700 | — | — |
| 2023-09-18 | $15.49 | $28.74 | 300,100 | — | — |
| 2023-09-15 | $15.53 | $28.81 | 325,300 | — | — |
| 2023-09-14 | $15.61 | $28.96 | 307,000 | — | — |
| 2023-09-13 | $15.38 | $28.54 | 364,900 | — | — |
| 2023-09-12 | $15.53 | $28.81 | 449,400 | — | — |
| 2023-09-11 | $15.16 | $28.13 | 394,300 | — | — |
| 2023-09-08 | $15.42 | $28.61 | 214,800 | — | — |
| 2023-09-07 | $15.44 | $28.65 | 232,800 | — | — |
| 2023-09-06 | $15.55 | $28.85 | 357,000 | — | — |
| 2023-09-05 | $15.59 | $28.93 | 401,200 | — | — |
| 2023-09-01 | $15.71 | $29.15 | 231,900 | — | — |
| 2023-08-31 | $15.35 | $28.48 | 380,700 | — | — |
| 2023-08-30 | $15.37 | $28.52 | 189,900 | — | — |
| 2023-08-29 | $15.31 | $28.41 | 280,800 | — | — |
| 2023-08-28 | $15.16 | $28.13 | 228,800 | — | — |
| 2023-08-25 | $15.13 | $28.07 | 341,800 | — | — |
| 2023-08-24 | $14.82 | $27.50 | 318,400 | — | — |
| 2023-08-23 | $15.00 | $27.83 | 324,700 | — | — |
| 2023-08-22 | $14.98 | $27.79 | 347,100 | — | — |
| 2023-08-21 | $15.29 | $28.37 | 530,100 | — | — |
| 2023-08-18 | $15.16 | $28.13 | 482,100 | — | — |
| 2023-08-17 | $14.82 | $27.50 | 506,300 | — | — |
| 2023-08-16 | $14.61 | $27.11 | 394,500 | — | — |
| 2023-08-15 | $14.61 | $27.11 | 493,100 | — | — |
| 2023-08-14 | $14.66 | $27.20 | 285,400 | — | — |
| 2023-08-11 | $14.62 | $27.13 | 486,200 | — | — |
| 2023-08-10 | $14.89 | $26.90 | 717,000 | — | — |
| 2023-08-09 | $14.98 | $27.07 | 881,200 | — | — |
| 2023-08-08 | $14.77 | $26.69 | 825,600 | — | — |
| 2023-08-07 | $14.86 | $26.85 | 1,108,200 | — | — |
| 2023-08-04 | $14.37 | $25.96 | 837,300 | — | — |
| 2023-08-03 | $14.26 | $25.77 | 4,238,100 | — | — |
| 2023-08-02 | $15.50 | $28.01 | 338,900 | — | — |
| 2023-08-01 | $15.71 | $28.39 | 193,500 | — | — |
| 2023-07-31 | $15.81 | $28.57 | 306,500 | — | — |
| 2023-07-28 | $15.50 | $28.01 | 234,600 | — | — |
| 2023-07-27 | $15.23 | $27.52 | 191,800 | — | — |
| 2023-07-26 | $15.32 | $27.68 | 128,500 | — | — |
| 2023-07-25 | $15.31 | $27.66 | 151,200 | — | — |
| 2023-07-24 | $15.20 | $27.46 | 234,800 | — | — |
| 2023-07-21 | $15.04 | $27.17 | 175,800 | — | — |
| 2023-07-20 | $15.10 | $27.28 | 201,500 | — | — |
| 2023-07-19 | $15.13 | $27.34 | 153,800 | — | — |
| 2023-07-18 | $14.98 | $27.07 | 217,100 | — | — |
| 2023-07-17 | $14.86 | $26.85 | 203,600 | — | — |
| 2023-07-14 | $14.82 | $26.78 | 268,800 | — | — |
| 2023-07-13 | $15.06 | $27.21 | 202,100 | — | — |
| 2023-07-12 | $15.12 | $27.32 | 204,600 | — | — |
| 2023-07-11 | $14.96 | $27.03 | 208,400 | — | — |
| 2023-07-10 | $14.81 | $26.76 | 154,600 | — | — |
| 2023-07-07 | $14.64 | $26.45 | 173,500 | — | — |
| 2023-07-06 | $14.58 | $26.34 | 259,000 | — | — |
| 2023-07-05 | $14.87 | $26.87 | 284,800 | — | — |
| 2023-07-03 | $14.76 | $26.67 | 169,500 | — | — |
| 2023-06-30 | $14.71 | $26.58 | 388,600 | — | — |
| 2023-06-29 | $14.31 | $25.86 | 421,000 | — | — |
| 2023-06-28 | $14.25 | $25.75 | 437,300 | — | — |
| 2023-06-27 | $14.36 | $25.95 | 310,300 | — | — |
| 2023-06-26 | $14.66 | $26.49 | 281,700 | — | — |
| 2023-06-23 | $14.77 | $26.69 | 365,000 | — | — |
| 2023-06-22 | $14.89 | $26.90 | 266,200 | — | — |
| 2023-06-21 | $15.05 | $27.19 | 340,400 | — | — |
| 2023-06-20 | $14.80 | $26.74 | 333,400 | — | — |
| 2023-06-16 | $15.05 | $27.19 | 1,107,600 | — | — |
| 2023-06-15 | $14.91 | $26.94 | 436,200 | — | — |
| 2023-06-14 | $14.71 | $26.58 | 412,200 | — | — |
| 2023-06-13 | $14.68 | $26.52 | 369,300 | — | — |
| 2023-06-12 | $14.74 | $26.63 | 294,000 | — | — |
| 2023-06-09 | $15.01 | $27.12 | 146,600 | — | — |
| 2023-06-08 | $15.18 | $27.43 | 249,400 | — | — |
| 2023-06-07 | $15.05 | $27.19 | 375,400 | — | — |
| 2023-06-06 | $14.88 | $26.89 | 269,900 | — | — |
| 2023-06-05 | $14.91 | $26.94 | 308,400 | — | — |
| 2023-06-02 | $15.19 | $27.45 | 287,400 | — | — |
| 2023-06-01 | $14.95 | $27.01 | 369,500 | — | — |
| 2023-05-31 | $14.73 | $26.61 | 1,693,200 | — | — |
| 2023-05-30 | $15.09 | $27.27 | 333,700 | — | — |
| 2023-05-26 | $15.28 | $27.61 | 342,200 | — | — |
| 2023-05-25 | $15.20 | $27.46 | 296,600 | — | — |
| 2023-05-24 | $15.41 | $27.84 | 210,800 | — | — |
| 2023-05-23 | $15.47 | $27.95 | 432,100 | — | — |
| 2023-05-22 | $15.89 | $28.71 | 230,600 | — | — |
| 2023-05-19 | $15.94 | $28.80 | 275,900 | — | — |
| 2023-05-18 | $15.74 | $28.44 | 314,200 | — | — |
| 2023-05-17 | $15.53 | $28.06 | 336,900 | — | — |
| 2023-05-16 | $15.35 | $27.73 | 216,600 | — | — |
| 2023-05-15 | $15.89 | $28.71 | 194,000 | — | — |
| 2023-05-12 | $15.62 | $28.22 | 208,900 | — | — |
| 2023-05-11 | $15.80 | $27.92 | 316,500 | — | — |
| 2023-05-10 | $16.13 | $28.50 | 293,900 | — | — |
| 2023-05-09 | $16.01 | $28.29 | 629,100 | — | — |
| 2023-05-08 | $15.77 | $27.86 | 306,700 | — | — |
| 2023-05-05 | $15.56 | $27.49 | 281,300 | — | — |
| 2023-05-04 | $15.15 | $26.77 | 255,700 | — | — |
| 2023-05-03 | $15.17 | $26.80 | 561,900 | — | — |
| 2023-05-02 | $15.63 | $27.62 | 315,500 | — | — |
| 2023-05-01 | $16.04 | $28.34 | 138,300 | — | — |
| 2023-04-28 | $16.04 | $28.34 | 146,900 | — | — |
| 2023-04-27 | $15.82 | $27.95 | 120,100 | — | — |
| 2023-04-26 | $15.90 | $28.09 | 198,600 | — | — |
| 2023-04-25 | $16.07 | $28.39 | 141,900 | — | — |
| 2023-04-24 | $16.29 | $28.78 | 168,700 | — | — |
| 2023-04-21 | $16.19 | $28.60 | 136,900 | — | — |
| 2023-04-20 | $16.15 | $28.53 | 151,100 | — | — |
| 2023-04-19 | $16.08 | $28.41 | 149,000 | — | — |
| 2023-04-18 | $16.31 | $28.82 | 218,600 | — | — |
| 2023-04-17 | $16.48 | $29.12 | 223,900 | — | — |
| 2023-04-14 | $16.61 | $29.35 | 326,900 | — | — |
| 2023-04-13 | $16.35 | $28.89 | 286,200 | — | — |
| 2023-04-12 | $16.17 | $28.57 | 458,600 | — | — |
| 2023-04-11 | $15.91 | $28.11 | 318,200 | — | — |
| 2023-04-10 | $15.67 | $27.69 | 191,800 | — | — |
| 2023-04-06 | $15.32 | $27.07 | 157,300 | — | — |
| 2023-04-05 | $15.58 | $27.53 | 219,000 | — | — |
| 2023-04-04 | $15.49 | $27.37 | 177,900 | — | — |
| 2023-04-03 | $15.71 | $27.76 | 339,000 | — | — |
| 2023-03-31 | $15.23 | $26.91 | 227,000 | — | — |
| 2023-03-30 | $14.82 | $26.18 | 135,900 | — | — |
| 2023-03-29 | $14.72 | $26.01 | 177,900 | — | — |
| 2023-03-28 | $14.47 | $25.57 | 279,600 | — | — |
| 2023-03-27 | $14.56 | $25.72 | 272,500 | — | — |
| 2023-03-24 | $14.49 | $25.60 | 258,200 | — | — |
| 2023-03-23 | $14.13 | $24.96 | 255,300 | — | — |
| 2023-03-22 | $14.36 | $25.37 | 225,100 | — | — |
| 2023-03-21 | $14.73 | $26.03 | 428,600 | — | — |
| 2023-03-20 | $14.24 | $25.16 | 327,300 | — | — |
| 2023-03-17 | $14.37 | $25.39 | 415,300 | — | — |
| 2023-03-16 | $14.67 | $25.92 | 454,800 | — | — |
| 2023-03-15 | $14.14 | $24.98 | 757,600 | — | — |
| 2023-03-14 | $14.90 | $26.33 | 430,400 | — | — |
| 2023-03-13 | $14.80 | $26.15 | 398,300 | — | — |
| 2023-03-10 | $15.01 | $26.52 | 285,500 | — | — |
| 2023-03-09 | $15.33 | $27.09 | 366,700 | — | — |
| 2023-03-08 | $15.49 | $27.37 | 724,400 | — | — |
| 2023-03-07 | $16.30 | $27.95 | 679,000 | — | — |
| 2023-03-06 | $16.30 | $27.95 | 387,600 | — | — |
| 2023-03-03 | $16.24 | $27.85 | 351,900 | — | — |
| 2023-03-02 | $16.09 | $27.59 | 399,000 | — | — |
| 2023-03-01 | $15.66 | $26.85 | 291,800 | — | — |
| 2023-02-28 | $15.43 | $26.46 | 1,036,800 | — | — |
| 2023-02-27 | $15.91 | $27.28 | 805,400 | — | — |
| 2023-02-24 | $16.14 | $27.68 | 801,100 | — | — |
| 2023-02-23 | $15.92 | $27.30 | 1,034,600 | — | — |
| 2023-02-22 | $14.59 | $25.02 | 1,043,300 | — | — |
| 2023-02-21 | $15.02 | $25.76 | 643,600 | — | — |
| 2023-02-17 | $15.38 | $26.37 | 432,100 | — | — |
| 2023-02-16 | $15.92 | $27.30 | 164,900 | — | — |
| 2023-02-15 | $15.92 | $27.30 | 324,400 | — | — |
| 2023-02-14 | $16.17 | $27.73 | 183,100 | — | — |
| 2023-02-13 | $15.87 | $27.21 | 182,600 | — | — |
| 2023-02-10 | $15.92 | $27.30 | 273,300 | — | — |
| 2023-02-09 | $15.60 | $26.75 | 177,500 | — | — |
| 2023-02-08 | $15.79 | $27.08 | 265,200 | — | — |
| 2023-02-07 | $16.06 | $27.54 | 325,000 | — | — |
| 2023-02-06 | $15.57 | $26.70 | 541,000 | — | — |
| 2023-02-03 | $15.71 | $26.94 | 378,000 | — | — |
| 2023-02-02 | $15.98 | $27.40 | 543,400 | — | — |
| 2023-02-01 | $16.11 | $27.63 | 589,300 | — | — |
| 2023-01-31 | $16.29 | $27.93 | 325,200 | — | — |
| 2023-01-30 | $16.09 | $27.59 | 312,800 | — | — |
| 2023-01-27 | $16.20 | $27.78 | 326,200 | — | — |
| 2023-01-26 | $16.75 | $28.72 | 356,200 | — | — |
| 2023-01-25 | $16.39 | $28.11 | 350,200 | — | — |
| 2023-01-24 | $16.46 | $28.23 | 265,600 | — | — |
| 2023-01-23 | $16.80 | $28.81 | 188,600 | — | — |
| 2023-01-20 | $16.45 | $28.21 | 233,100 | — | — |
| 2023-01-19 | $16.58 | $28.43 | 235,200 | — | — |
| 2023-01-18 | $16.38 | $28.09 | 419,100 | — | — |
| 2023-01-17 | $17.02 | $29.19 | 327,100 | — | — |
| 2023-01-13 | $16.85 | $28.89 | 177,300 | — | — |
| 2023-01-12 | $16.87 | $28.93 | 285,300 | — | — |
| 2023-01-11 | $16.39 | $28.11 | 166,300 | — | — |
| 2023-01-10 | $16.18 | $27.75 | 138,900 | — | — |
| 2023-01-09 | $16.16 | $27.71 | 246,200 | — | — |
| 2023-01-06 | $15.96 | $27.37 | 237,800 | — | — |
| 2023-01-05 | $15.79 | $27.08 | 208,500 | — | — |
| 2023-01-04 | $15.79 | $27.08 | 316,800 | — | — |
| 2023-01-03 | $15.84 | $27.16 | 495,600 | — | — |