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
- 1999-05-26 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 | $13.44 | $17.58 | 863,400 | — | — |
| 2023-12-28 | $13.57 | $17.75 | 649,300 | — | — |
| 2023-12-27 | $13.69 | $16.98 | 677,500 | — | — |
| 2023-12-26 | $13.83 | $17.16 | 460,100 | — | — |
| 2023-12-22 | $13.78 | $17.09 | 565,600 | — | — |
| 2023-12-21 | $13.82 | $17.14 | 653,800 | — | — |
| 2023-12-20 | $13.75 | $17.06 | 683,700 | — | — |
| 2023-12-19 | $13.77 | $17.08 | 826,000 | — | — |
| 2023-12-18 | $13.73 | $17.03 | 865,100 | — | — |
| 2023-12-15 | $14.01 | $17.38 | 638,700 | — | — |
| 2023-12-14 | $14.05 | $17.43 | 722,000 | — | — |
| 2023-12-13 | $13.82 | $17.14 | 804,300 | — | — |
| 2023-12-12 | $13.28 | $16.47 | 579,500 | — | — |
| 2023-12-11 | $13.28 | $16.47 | 627,500 | — | — |
| 2023-12-08 | $13.13 | $16.29 | 441,800 | — | — |
| 2023-12-07 | $13.14 | $16.30 | 578,900 | — | — |
| 2023-12-06 | $13.12 | $16.27 | 598,700 | — | — |
| 2023-12-05 | $13.03 | $16.16 | 758,200 | — | — |
| 2023-12-04 | $13.01 | $16.14 | 1,211,300 | — | — |
| 2023-12-01 | $12.95 | $16.06 | 714,500 | — | — |
| 2023-11-30 | $13.06 | $16.20 | 933,000 | — | — |
| 2023-11-29 | $13.00 | $16.13 | 565,500 | — | — |
| 2023-11-28 | $13.10 | $16.25 | 932,100 | — | — |
| 2023-11-27 | $12.83 | $15.91 | 848,900 | — | — |
| 2023-11-24 | $12.76 | $15.83 | 490,400 | — | — |
| 2023-11-22 | $12.79 | $15.87 | 576,300 | — | — |
| 2023-11-21 | $12.89 | $15.99 | 730,300 | — | — |
| 2023-11-20 | $12.98 | $16.10 | 639,400 | — | — |
| 2023-11-17 | $12.88 | $15.98 | 796,700 | — | — |
| 2023-11-16 | $12.85 | $15.94 | 422,100 | — | — |
| 2023-11-15 | $12.75 | $15.82 | 587,900 | — | — |
| 2023-11-14 | $12.71 | $15.77 | 819,800 | — | — |
| 2023-11-13 | $12.42 | $15.41 | 985,800 | — | — |
| 2023-11-10 | $12.59 | $15.62 | 579,700 | — | — |
| 2023-11-09 | $12.64 | $15.68 | 832,000 | — | — |
| 2023-11-08 | $12.49 | $15.49 | 870,500 | — | — |
| 2023-11-07 | $12.58 | $15.60 | 830,400 | — | — |
| 2023-11-06 | $12.79 | $15.87 | 560,700 | — | — |
| 2023-11-03 | $12.74 | $15.80 | 572,700 | — | — |
| 2023-11-02 | $12.54 | $15.56 | 493,800 | — | — |
| 2023-11-01 | $12.31 | $15.27 | 649,100 | — | — |
| 2023-10-31 | $12.08 | $14.98 | 844,700 | — | — |
| 2023-10-30 | $12.03 | $14.92 | 650,200 | — | — |
| 2023-10-27 | $11.85 | $14.70 | 769,100 | — | — |
| 2023-10-26 | $11.96 | $14.84 | 844,100 | — | — |
| 2023-10-25 | $11.98 | $14.86 | 447,200 | — | — |
| 2023-10-24 | $12.13 | $15.05 | 1,157,500 | — | — |
| 2023-10-23 | $12.03 | $14.92 | 733,600 | — | — |
| 2023-10-20 | $12.10 | $15.01 | 463,700 | — | — |
| 2023-10-19 | $12.20 | $15.13 | 814,300 | — | — |
| 2023-10-18 | $12.30 | $15.26 | 1,086,700 | — | — |
| 2023-10-17 | $12.28 | $15.23 | 921,000 | — | — |
| 2023-10-16 | $12.27 | $15.22 | 563,700 | — | — |
| 2023-10-13 | $12.00 | $14.89 | 971,600 | — | — |
| 2023-10-12 | $12.18 | $15.11 | 1,407,000 | — | — |
| 2023-10-11 | $12.58 | $15.60 | 2,120,700 | — | — |
| 2023-10-10 | $12.55 | $15.57 | 578,200 | — | — |
| 2023-10-09 | $12.39 | $15.37 | 1,292,700 | — | — |
| 2023-10-06 | $12.33 | $15.29 | 1,277,300 | — | — |
| 2023-10-05 | $12.20 | $15.13 | 1,273,500 | — | — |
| 2023-10-04 | $12.27 | $15.22 | 1,130,500 | — | — |
| 2023-10-03 | $12.36 | $15.33 | 1,205,300 | — | — |
| 2023-10-02 | $12.58 | $15.60 | 744,200 | — | — |
| 2023-09-29 | $12.82 | $15.90 | 2,465,800 | — | — |
| 2023-09-28 | $12.83 | $15.91 | 1,125,600 | — | — |
| 2023-09-27 | $12.50 | $15.51 | 1,014,200 | — | — |
| 2023-09-26 | $12.22 | $15.16 | 872,600 | — | — |
| 2023-09-25 | $12.38 | $15.36 | 857,500 | — | — |
| 2023-09-22 | $12.32 | $15.28 | 1,109,800 | — | — |
| 2023-09-21 | $12.25 | $15.20 | 748,800 | — | — |
| 2023-09-20 | $12.46 | $15.46 | 702,300 | — | — |
| 2023-09-19 | $12.26 | $15.21 | 706,300 | — | — |
| 2023-09-18 | $12.30 | $15.26 | 431,800 | — | — |
| 2023-09-15 | $12.35 | $15.32 | 976,000 | — | — |
| 2023-09-14 | $12.20 | $15.13 | 598,400 | — | — |
| 2023-09-13 | $11.90 | $14.76 | 878,700 | — | — |
| 2023-09-12 | $11.82 | $14.66 | 938,600 | — | — |
| 2023-09-11 | $11.83 | $14.67 | 767,800 | — | — |
| 2023-09-08 | $12.12 | $15.03 | 399,500 | — | — |
| 2023-09-07 | $12.01 | $14.90 | 602,900 | — | — |
| 2023-09-06 | $12.10 | $15.01 | 682,500 | — | — |
| 2023-09-05 | $12.27 | $15.22 | 567,300 | — | — |
| 2023-09-01 | $12.43 | $15.42 | 455,400 | — | — |
| 2023-08-31 | $12.54 | $15.56 | 742,100 | — | — |
| 2023-08-30 | $12.59 | $15.62 | 801,500 | — | — |
| 2023-08-29 | $12.85 | $15.94 | 935,400 | — | — |
| 2023-08-28 | $12.72 | $15.78 | 451,900 | — | — |
| 2023-08-25 | $12.58 | $15.60 | 541,800 | — | — |
| 2023-08-24 | $12.51 | $15.52 | 733,500 | — | — |
| 2023-08-23 | $12.37 | $15.34 | 489,300 | — | — |
| 2023-08-22 | $12.20 | $15.13 | 1,229,200 | — | — |
| 2023-08-21 | $12.25 | $15.20 | 960,500 | — | — |
| 2023-08-18 | $12.22 | $15.16 | 878,000 | — | — |
| 2023-08-17 | $12.17 | $15.10 | 1,336,800 | — | — |
| 2023-08-16 | $12.19 | $15.12 | 1,026,000 | — | — |
| 2023-08-15 | $12.24 | $15.18 | 560,900 | — | — |
| 2023-08-14 | $12.26 | $15.21 | 735,100 | — | — |
| 2023-08-11 | $12.34 | $15.31 | 757,300 | — | — |
| 2023-08-10 | $12.41 | $15.39 | 882,300 | — | — |
| 2023-08-09 | $12.34 | $15.31 | 966,300 | — | — |
| 2023-08-08 | $12.34 | $15.31 | 965,100 | — | — |
| 2023-08-07 | $12.43 | $15.42 | 721,800 | — | — |
| 2023-08-04 | $11.79 | $14.62 | 758,000 | — | — |
| 2023-08-03 | $11.73 | $14.55 | 525,500 | — | — |
| 2023-08-02 | $11.81 | $14.65 | 499,300 | — | — |
| 2023-08-01 | $12.06 | $14.96 | 603,700 | — | — |
| 2023-07-31 | $11.73 | $14.55 | 1,557,700 | — | — |
| 2023-07-28 | $11.74 | $14.56 | 369,100 | — | — |
| 2023-07-27 | $11.67 | $14.48 | 625,700 | — | — |
| 2023-07-26 | $11.56 | $14.34 | 757,000 | — | — |
| 2023-07-25 | $11.59 | $14.38 | 382,000 | — | — |
| 2023-07-24 | $11.76 | $14.59 | 323,500 | — | — |
| 2023-07-21 | $11.69 | $14.50 | 536,900 | — | — |
| 2023-07-20 | $11.56 | $14.34 | 795,300 | — | — |
| 2023-07-19 | $11.69 | $14.50 | 989,500 | — | — |
| 2023-07-18 | $11.68 | $14.49 | 635,800 | — | — |
| 2023-07-17 | $11.68 | $14.49 | 858,300 | — | — |
| 2023-07-14 | $11.77 | $14.60 | 493,400 | — | — |
| 2023-07-13 | $11.80 | $14.64 | 443,500 | — | — |
| 2023-07-12 | $11.59 | $14.38 | 646,300 | — | — |
| 2023-07-11 | $11.24 | $13.94 | 781,600 | — | — |
| 2023-07-10 | $11.14 | $13.82 | 1,005,600 | — | — |
| 2023-07-07 | $11.16 | $13.84 | 1,421,800 | — | — |
| 2023-07-06 | $11.22 | $13.92 | 1,493,000 | — | — |
| 2023-07-05 | $11.25 | $13.95 | 1,213,500 | — | — |
| 2023-07-03 | $11.42 | $14.17 | 287,700 | — | — |
| 2023-06-30 | $11.30 | $14.02 | 857,700 | — | — |
| 2023-06-29 | $11.29 | $14.00 | 1,267,400 | — | — |
| 2023-06-28 | $11.48 | $14.24 | 1,286,300 | — | — |
| 2023-06-27 | $11.69 | $14.50 | 776,000 | — | — |
| 2023-06-26 | $11.64 | $14.44 | 887,100 | — | — |
| 2023-06-23 | $11.57 | $14.35 | 959,000 | — | — |
| 2023-06-22 | $11.89 | $14.75 | 1,137,800 | — | — |
| 2023-06-21 | $11.93 | $14.80 | 1,284,300 | — | — |
| 2023-06-20 | $12.00 | $14.89 | 1,449,800 | — | — |
| 2023-06-16 | $12.05 | $14.95 | 1,382,100 | — | — |
| 2023-06-15 | $12.18 | $15.11 | 664,300 | — | — |
| 2023-06-14 | $12.06 | $14.96 | 1,232,300 | — | — |
| 2023-06-13 | $12.16 | $15.08 | 1,444,400 | — | — |
| 2023-06-12 | $11.92 | $14.79 | 703,900 | — | — |
| 2023-06-09 | $11.72 | $14.54 | 615,100 | — | — |
| 2023-06-08 | $11.74 | $14.56 | 676,500 | — | — |
| 2023-06-07 | $11.74 | $14.56 | 1,284,300 | — | — |
| 2023-06-06 | $11.97 | $14.85 | 1,654,200 | — | — |
| 2023-06-05 | $11.81 | $14.65 | 492,200 | — | — |
| 2023-06-02 | $11.77 | $14.60 | 2,135,300 | — | — |
| 2023-06-01 | $11.54 | $14.31 | 1,725,000 | — | — |
| 2023-05-31 | $11.82 | $14.66 | 2,223,400 | — | — |
| 2023-05-30 | $12.10 | $15.01 | 2,079,800 | — | — |
| 2023-05-26 | $11.74 | $14.56 | 1,847,000 | — | — |
| 2023-05-25 | $11.66 | $14.46 | 1,655,400 | — | — |
| 2023-05-24 | $11.73 | $14.55 | 1,405,600 | — | — |
| 2023-05-23 | $11.78 | $14.61 | 1,060,000 | — | — |
| 2023-05-22 | $11.82 | $14.66 | 1,473,400 | — | — |
| 2023-05-19 | $11.76 | $14.59 | 2,471,900 | — | — |
| 2023-05-18 | $11.58 | $14.36 | 1,628,700 | — | — |
| 2023-05-17 | $11.60 | $14.39 | 1,116,500 | — | — |
| 2023-05-16 | $11.43 | $14.18 | 1,323,000 | — | — |
| 2023-05-15 | $11.86 | $14.71 | 1,007,300 | — | — |
| 2023-05-12 | $11.86 | $14.71 | 1,326,200 | — | — |
| 2023-05-11 | $11.68 | $14.49 | 1,156,500 | — | — |
| 2023-05-10 | $11.75 | $14.58 | 1,925,600 | — | — |
| 2023-05-09 | $11.67 | $14.48 | 1,672,900 | — | — |
| 2023-05-08 | $11.62 | $14.41 | 704,100 | — | — |
| 2023-05-05 | $11.50 | $14.27 | 1,003,900 | — | — |
| 2023-05-04 | $11.39 | $14.13 | 848,800 | — | — |
| 2023-05-03 | $11.33 | $14.05 | 1,577,900 | — | — |
| 2023-05-02 | $11.29 | $14.00 | 1,877,300 | — | — |
| 2023-05-01 | $11.15 | $13.83 | 1,246,300 | — | — |
| 2023-04-28 | $11.30 | $14.02 | 2,014,000 | — | — |
| 2023-04-27 | $11.26 | $13.97 | 961,400 | — | — |
| 2023-04-26 | $11.19 | $13.88 | 1,038,600 | — | — |
| 2023-04-25 | $11.16 | $13.84 | 1,591,800 | — | — |
| 2023-04-24 | $11.18 | $13.87 | 946,600 | — | — |
| 2023-04-21 | $11.40 | $14.14 | 834,400 | — | — |
| 2023-04-20 | $11.38 | $14.12 | 1,959,000 | — | — |
| 2023-04-19 | $11.51 | $14.28 | 811,300 | — | — |
| 2023-04-18 | $11.61 | $14.40 | 765,200 | — | — |
| 2023-04-17 | $11.71 | $14.53 | 1,500,100 | — | — |
| 2023-04-14 | $11.74 | $14.56 | 692,700 | — | — |
| 2023-04-13 | $11.76 | $14.59 | 557,400 | — | — |
| 2023-04-12 | $11.59 | $14.38 | 1,369,600 | — | — |
| 2023-04-11 | $11.75 | $14.58 | 616,500 | — | — |
| 2023-04-10 | $11.65 | $14.45 | 868,600 | — | — |
| 2023-04-06 | $11.75 | $14.58 | 1,674,000 | — | — |
| 2023-04-05 | $11.71 | $14.53 | 830,700 | — | — |
| 2023-04-04 | $11.70 | $14.51 | 1,397,300 | — | — |
| 2023-04-03 | $11.40 | $14.14 | 890,100 | — | — |
| 2023-03-31 | $11.34 | $14.07 | 1,654,500 | — | — |
| 2023-03-30 | $11.24 | $13.94 | 1,200,100 | — | — |
| 2023-03-29 | $11.23 | $13.93 | 1,952,300 | — | — |
| 2023-03-28 | $11.60 | $14.39 | 758,600 | — | — |
| 2023-03-27 | $11.58 | $14.36 | 1,105,900 | — | — |
| 2023-03-24 | $11.73 | $14.55 | 1,065,800 | — | — |
| 2023-03-23 | $11.63 | $14.43 | 854,200 | — | — |
| 2023-03-22 | $11.68 | $14.49 | 788,600 | — | — |
| 2023-03-21 | $11.72 | $14.54 | 631,400 | — | — |
| 2023-03-20 | $11.62 | $14.41 | 1,441,400 | — | — |
| 2023-03-17 | $11.28 | $13.99 | 1,635,800 | — | — |
| 2023-03-16 | $11.39 | $14.13 | 1,558,000 | — | — |
| 2023-03-15 | $11.40 | $14.14 | 1,712,400 | — | — |
| 2023-03-14 | $11.36 | $14.09 | 1,626,300 | — | — |
| 2023-03-13 | $11.37 | $14.10 | 1,461,500 | — | — |
| 2023-03-10 | $11.41 | $14.15 | 1,601,800 | — | — |
| 2023-03-09 | $11.60 | $14.39 | 1,221,500 | — | — |
| 2023-03-08 | $11.55 | $14.33 | 1,046,600 | — | — |
| 2023-03-07 | $11.61 | $14.40 | 1,499,200 | — | — |
| 2023-03-06 | $11.76 | $14.59 | 576,500 | — | — |
| 2023-03-03 | $11.71 | $14.53 | 840,800 | — | — |
| 2023-03-02 | $11.61 | $14.40 | 954,500 | — | — |
| 2023-03-01 | $11.62 | $14.41 | 1,391,800 | — | — |
| 2023-02-28 | $11.57 | $14.35 | 1,278,800 | — | — |
| 2023-02-27 | $11.45 | $14.20 | 1,433,300 | — | — |
| 2023-02-24 | $11.48 | $14.24 | 2,212,600 | — | — |
| 2023-02-23 | $12.29 | $15.25 | 1,044,500 | — | — |
| 2023-02-22 | $12.40 | $15.38 | 687,900 | — | — |
| 2023-02-21 | $12.38 | $15.36 | 1,884,500 | — | — |
| 2023-02-17 | $12.75 | $15.82 | 2,197,200 | — | — |
| 2023-02-16 | $12.70 | $15.75 | 2,062,800 | — | — |
| 2023-02-15 | $12.93 | $16.04 | 1,701,400 | — | — |
| 2023-02-14 | $13.34 | $16.55 | 1,339,000 | — | — |
| 2023-02-13 | $13.38 | $16.60 | 1,152,200 | — | — |
| 2023-02-10 | $13.32 | $16.52 | 1,355,100 | — | — |
| 2023-02-09 | $13.19 | $16.36 | 577,900 | — | — |
| 2023-02-08 | $13.43 | $16.66 | 804,600 | — | — |
| 2023-02-07 | $13.52 | $16.77 | 715,600 | — | — |
| 2023-02-06 | $13.51 | $16.76 | 837,600 | — | — |
| 2023-02-03 | $13.68 | $16.97 | 1,213,100 | — | — |
| 2023-02-02 | $14.25 | $17.68 | 730,200 | — | — |
| 2023-02-01 | $14.31 | $17.75 | 1,544,600 | — | — |
| 2023-01-31 | $14.31 | $17.75 | 800,700 | — | — |
| 2023-01-30 | $14.40 | $17.86 | 827,100 | — | — |
| 2023-01-27 | $14.42 | $17.89 | 625,000 | — | — |
| 2023-01-26 | $14.49 | $17.97 | 624,800 | — | — |
| 2023-01-25 | $14.60 | $18.11 | 770,000 | — | — |
| 2023-01-24 | $14.86 | $18.43 | 451,000 | — | — |
| 2023-01-23 | $14.88 | $18.46 | 521,200 | — | — |
| 2023-01-20 | $14.80 | $18.36 | 677,800 | — | — |
| 2023-01-19 | $14.73 | $18.27 | 1,453,300 | — | — |
| 2023-01-18 | $14.04 | $17.42 | 937,400 | — | — |
| 2023-01-17 | $14.05 | $17.43 | 821,300 | — | — |
| 2023-01-13 | $14.04 | $17.42 | 765,400 | — | — |
| 2023-01-12 | $13.87 | $17.20 | 727,700 | — | — |
| 2023-01-11 | $13.91 | $17.25 | 1,075,700 | — | — |
| 2023-01-10 | $13.76 | $17.07 | 531,200 | — | — |
| 2023-01-09 | $13.76 | $17.07 | 709,900 | — | — |
| 2023-01-06 | $13.68 | $16.97 | 584,700 | — | — |
| 2023-01-05 | $13.33 | $16.54 | 720,100 | — | — |
| 2023-01-04 | $13.30 | $16.50 | 970,100 | — | — |
| 2023-01-03 | $13.30 | $16.50 | 1,545,900 | — | — |