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
- 2013-01-29 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 | $14.45 | $23.01 | 199,900 | — | — |
| 2023-12-28 | $14.73 | $23.46 | 208,900 | — | — |
| 2023-12-27 | $14.74 | $23.47 | 208,200 | — | — |
| 2023-12-26 | $14.64 | $23.31 | 215,300 | — | — |
| 2023-12-22 | $14.52 | $23.12 | 150,900 | — | — |
| 2023-12-21 | $14.54 | $23.15 | 153,700 | — | — |
| 2023-12-20 | $14.40 | $22.93 | 258,900 | — | — |
| 2023-12-19 | $14.38 | $22.90 | 261,300 | — | — |
| 2023-12-18 | $13.98 | $22.26 | 310,700 | — | — |
| 2023-12-15 | $14.55 | $23.17 | 424,500 | — | — |
| 2023-12-14 | $14.66 | $23.27 | 295,600 | — | — |
| 2023-12-13 | $14.46 | $22.95 | 500,300 | — | — |
| 2023-12-12 | $13.88 | $22.03 | 208,700 | — | — |
| 2023-12-11 | $14.02 | $22.25 | 250,300 | — | — |
| 2023-12-08 | $14.21 | $22.56 | 202,100 | — | — |
| 2023-12-07 | $14.34 | $22.76 | 210,500 | — | — |
| 2023-12-06 | $14.49 | $23.00 | 172,600 | — | — |
| 2023-12-05 | $14.55 | $23.10 | 160,200 | — | — |
| 2023-12-04 | $14.84 | $23.56 | 154,100 | — | — |
| 2023-12-01 | $14.71 | $23.35 | 290,200 | — | — |
| 2023-11-30 | $14.35 | $22.78 | 188,700 | — | — |
| 2023-11-29 | $14.51 | $23.03 | 152,400 | — | — |
| 2023-11-28 | $14.43 | $22.91 | 134,500 | — | — |
| 2023-11-27 | $14.39 | $22.84 | 150,600 | — | — |
| 2023-11-24 | $14.47 | $22.97 | 110,200 | — | — |
| 2023-11-22 | $14.46 | $22.95 | 137,400 | — | — |
| 2023-11-21 | $14.43 | $22.91 | 127,200 | — | — |
| 2023-11-20 | $14.34 | $22.76 | 155,200 | — | — |
| 2023-11-17 | $14.41 | $22.87 | 131,500 | — | — |
| 2023-11-16 | $14.49 | $22.93 | 127,700 | — | — |
| 2023-11-15 | $14.65 | $23.18 | 131,900 | — | — |
| 2023-11-14 | $14.73 | $23.31 | 198,700 | — | — |
| 2023-11-13 | $14.09 | $22.29 | 149,600 | — | — |
| 2023-11-10 | $13.83 | $21.88 | 142,800 | — | — |
| 2023-11-09 | $13.62 | $21.55 | 148,200 | — | — |
| 2023-11-08 | $13.80 | $21.84 | 260,100 | — | — |
| 2023-11-07 | $14.52 | $22.98 | 132,900 | — | — |
| 2023-11-06 | $14.50 | $22.94 | 193,100 | — | — |
| 2023-11-03 | $14.96 | $23.67 | 218,400 | — | — |
| 2023-11-02 | $14.33 | $22.67 | 191,500 | — | — |
| 2023-11-01 | $13.77 | $21.79 | 138,900 | — | — |
| 2023-10-31 | $13.66 | $21.61 | 150,400 | — | — |
| 2023-10-30 | $13.58 | $21.49 | 146,800 | — | — |
| 2023-10-27 | $13.57 | $21.47 | 192,000 | — | — |
| 2023-10-26 | $13.69 | $21.66 | 161,100 | — | — |
| 2023-10-25 | $13.72 | $21.71 | 98,800 | — | — |
| 2023-10-24 | $14.02 | $22.18 | 109,100 | — | — |
| 2023-10-23 | $13.85 | $21.92 | 122,100 | — | — |
| 2023-10-20 | $13.87 | $21.95 | 153,000 | — | — |
| 2023-10-19 | $13.86 | $21.93 | 140,900 | — | — |
| 2023-10-18 | $14.00 | $22.08 | 99,500 | — | — |
| 2023-10-17 | $14.21 | $22.41 | 177,100 | — | — |
| 2023-10-16 | $14.31 | $22.57 | 142,800 | — | — |
| 2023-10-13 | $14.12 | $22.27 | 110,200 | — | — |
| 2023-10-12 | $14.32 | $22.58 | 158,000 | — | — |
| 2023-10-11 | $14.45 | $22.79 | 152,700 | — | — |
| 2023-10-10 | $14.14 | $22.30 | 124,000 | — | — |
| 2023-10-09 | $14.21 | $22.41 | 97,600 | — | — |
| 2023-10-06 | $14.08 | $22.21 | 136,900 | — | — |
| 2023-10-05 | $13.93 | $21.97 | 143,500 | — | — |
| 2023-10-04 | $13.82 | $21.80 | 112,900 | — | — |
| 2023-10-03 | $13.74 | $21.67 | 176,800 | — | — |
| 2023-10-02 | $13.95 | $22.00 | 166,100 | — | — |
| 2023-09-29 | $14.23 | $22.44 | 190,700 | — | — |
| 2023-09-28 | $14.12 | $22.27 | 170,100 | — | — |
| 2023-09-27 | $13.94 | $21.98 | 144,300 | — | — |
| 2023-09-26 | $14.11 | $22.25 | 170,600 | — | — |
| 2023-09-25 | $14.47 | $22.82 | 156,000 | — | — |
| 2023-09-22 | $14.43 | $22.76 | 158,300 | — | — |
| 2023-09-21 | $14.35 | $22.63 | 234,200 | — | — |
| 2023-09-20 | $14.98 | $23.63 | 107,600 | — | — |
| 2023-09-19 | $14.99 | $23.57 | 165,200 | — | — |
| 2023-09-18 | $15.05 | $23.66 | 134,600 | — | — |
| 2023-09-15 | $15.26 | $23.99 | 626,900 | — | — |
| 2023-09-14 | $15.55 | $24.45 | 104,500 | — | — |
| 2023-09-13 | $15.21 | $23.91 | 112,200 | — | — |
| 2023-09-12 | $15.17 | $23.85 | 89,600 | — | — |
| 2023-09-11 | $15.05 | $23.66 | 97,900 | — | — |
| 2023-09-08 | $15.10 | $23.74 | 134,500 | — | — |
| 2023-09-07 | $15.16 | $23.84 | 135,700 | — | — |
| 2023-09-06 | $15.43 | $24.26 | 89,000 | — | — |
| 2023-09-05 | $15.64 | $24.59 | 103,600 | — | — |
| 2023-09-01 | $15.85 | $24.92 | 112,600 | — | — |
| 2023-08-31 | $15.73 | $24.73 | 180,900 | — | — |
| 2023-08-30 | $16.01 | $25.17 | 110,400 | — | — |
| 2023-08-29 | $15.92 | $25.03 | 112,500 | — | — |
| 2023-08-28 | $15.93 | $25.05 | 104,100 | — | — |
| 2023-08-25 | $15.70 | $24.68 | 81,100 | — | — |
| 2023-08-24 | $15.72 | $24.72 | 83,300 | — | — |
| 2023-08-23 | $15.89 | $24.98 | 124,500 | — | — |
| 2023-08-22 | $15.38 | $24.18 | 144,000 | — | — |
| 2023-08-21 | $15.28 | $23.95 | 202,100 | — | — |
| 2023-08-18 | $15.52 | $24.33 | 294,500 | — | — |
| 2023-08-17 | $15.92 | $24.96 | 97,500 | — | — |
| 2023-08-16 | $16.14 | $25.30 | 97,700 | — | — |
| 2023-08-15 | $15.96 | $25.02 | 139,400 | — | — |
| 2023-08-14 | $16.33 | $25.60 | 103,300 | — | — |
| 2023-08-11 | $16.46 | $25.80 | 100,100 | — | — |
| 2023-08-10 | $16.25 | $25.47 | 101,500 | — | — |
| 2023-08-09 | $16.52 | $25.90 | 151,100 | — | — |
| 2023-08-08 | $16.78 | $26.30 | 126,900 | — | — |
| 2023-08-07 | $16.87 | $26.44 | 102,600 | — | — |
| 2023-08-04 | $16.63 | $26.07 | 76,000 | — | — |
| 2023-08-03 | $16.58 | $25.99 | 115,100 | — | — |
| 2023-08-02 | $16.56 | $25.96 | 113,900 | — | — |
| 2023-08-01 | $16.70 | $26.18 | 108,000 | — | — |
| 2023-07-31 | $16.74 | $26.24 | 139,400 | — | — |
| 2023-07-28 | $16.40 | $25.71 | 122,900 | — | — |
| 2023-07-27 | $16.37 | $25.66 | 221,500 | — | — |
| 2023-07-26 | $17.16 | $26.90 | 173,000 | — | — |
| 2023-07-25 | $17.23 | $27.01 | 108,600 | — | — |
| 2023-07-24 | $17.22 | $26.99 | 121,700 | — | — |
| 2023-07-21 | $17.29 | $27.10 | 131,500 | — | — |
| 2023-07-20 | $17.15 | $26.88 | 102,900 | — | — |
| 2023-07-19 | $17.04 | $26.64 | 113,100 | — | — |
| 2023-07-18 | $16.93 | $26.47 | 143,400 | — | — |
| 2023-07-17 | $17.03 | $26.62 | 227,600 | — | — |
| 2023-07-14 | $16.61 | $25.97 | 106,800 | — | — |
| 2023-07-13 | $16.52 | $25.83 | 104,900 | — | — |
| 2023-07-12 | $16.49 | $25.78 | 130,400 | — | — |
| 2023-07-11 | $16.39 | $25.62 | 125,200 | — | — |
| 2023-07-10 | $16.13 | $25.22 | 123,400 | — | — |
| 2023-07-07 | $16.25 | $25.40 | 110,300 | — | — |
| 2023-07-06 | $16.22 | $25.36 | 124,200 | — | — |
| 2023-07-05 | $16.36 | $25.58 | 137,500 | — | — |
| 2023-07-03 | $16.46 | $25.73 | 72,700 | — | — |
| 2023-06-30 | $16.27 | $25.44 | 251,400 | — | — |
| 2023-06-29 | $16.50 | $25.79 | 96,200 | — | — |
| 2023-06-28 | $16.14 | $25.23 | 120,500 | — | — |
| 2023-06-27 | $16.44 | $25.70 | 129,000 | — | — |
| 2023-06-26 | $16.36 | $25.58 | 142,200 | — | — |
| 2023-06-23 | $15.94 | $24.92 | 860,200 | — | — |
| 2023-06-22 | $16.11 | $25.18 | 124,000 | — | — |
| 2023-06-21 | $16.30 | $25.48 | 172,400 | — | — |
| 2023-06-20 | $16.57 | $25.90 | 181,900 | — | — |
| 2023-06-16 | $17.24 | $26.88 | 238,400 | — | — |
| 2023-06-15 | $17.26 | $26.91 | 187,500 | — | — |
| 2023-06-14 | $17.20 | $26.82 | 145,700 | — | — |
| 2023-06-13 | $17.08 | $26.63 | 166,700 | — | — |
| 2023-06-12 | $17.19 | $26.80 | 152,300 | — | — |
| 2023-06-09 | $17.16 | $26.75 | 112,700 | — | — |
| 2023-06-08 | $17.34 | $27.04 | 180,300 | — | — |
| 2023-06-07 | $17.37 | $27.08 | 263,500 | — | — |
| 2023-06-06 | $17.04 | $26.57 | 221,700 | — | — |
| 2023-06-05 | $16.43 | $25.62 | 173,000 | — | — |
| 2023-06-02 | $16.49 | $25.71 | 208,900 | — | — |
| 2023-06-01 | $15.89 | $24.77 | 146,700 | — | — |
| 2023-05-31 | $15.81 | $24.65 | 205,200 | — | — |
| 2023-05-30 | $15.77 | $24.59 | 201,300 | — | — |
| 2023-05-26 | $15.39 | $24.00 | 126,800 | — | — |
| 2023-05-25 | $15.16 | $23.64 | 153,200 | — | — |
| 2023-05-24 | $15.24 | $23.76 | 201,000 | — | — |
| 2023-05-23 | $15.70 | $24.48 | 211,000 | — | — |
| 2023-05-22 | $15.39 | $24.00 | 148,500 | — | — |
| 2023-05-19 | $15.22 | $23.66 | 149,700 | — | — |
| 2023-05-18 | $15.31 | $23.80 | 185,300 | — | — |
| 2023-05-17 | $15.23 | $23.67 | 165,800 | — | — |
| 2023-05-16 | $15.04 | $23.38 | 168,200 | — | — |
| 2023-05-15 | $15.37 | $23.89 | 162,000 | — | — |
| 2023-05-12 | $15.57 | $24.20 | 217,500 | — | — |
| 2023-05-11 | $15.55 | $24.17 | 214,800 | — | — |
| 2023-05-10 | $15.20 | $23.63 | 256,100 | — | — |
| 2023-05-09 | $15.33 | $23.83 | 341,600 | — | — |
| 2023-05-08 | $15.77 | $24.51 | 143,600 | — | — |
| 2023-05-05 | $15.86 | $24.65 | 212,100 | — | — |
| 2023-05-04 | $15.42 | $23.97 | 206,300 | — | — |
| 2023-05-03 | $15.36 | $23.88 | 196,800 | — | — |
| 2023-05-02 | $15.32 | $23.81 | 265,300 | — | — |
| 2023-05-01 | $15.97 | $24.82 | 220,000 | — | — |
| 2023-04-28 | $16.11 | $25.04 | 149,900 | — | — |
| 2023-04-27 | $15.98 | $24.84 | 115,900 | — | — |
| 2023-04-26 | $15.79 | $24.54 | 209,600 | — | — |
| 2023-04-25 | $16.05 | $24.95 | 131,100 | — | — |
| 2023-04-24 | $16.42 | $25.52 | 115,200 | — | — |
| 2023-04-21 | $16.42 | $25.52 | 134,500 | — | — |
| 2023-04-20 | $16.41 | $25.51 | 117,600 | — | — |
| 2023-04-19 | $16.74 | $25.95 | 138,500 | — | — |
| 2023-04-18 | $16.67 | $25.84 | 160,100 | — | — |
| 2023-04-17 | $16.80 | $26.04 | 177,900 | — | — |
| 2023-04-14 | $16.48 | $25.55 | 259,100 | — | — |
| 2023-04-13 | $16.72 | $25.92 | 198,100 | — | — |
| 2023-04-12 | $16.69 | $25.87 | 138,200 | — | — |
| 2023-04-11 | $16.91 | $26.21 | 238,400 | — | — |
| 2023-04-10 | $17.01 | $26.37 | 204,800 | — | — |
| 2023-04-06 | $16.79 | $26.03 | 149,000 | — | — |
| 2023-04-05 | $16.58 | $25.70 | 174,600 | — | — |
| 2023-04-04 | $16.57 | $25.69 | 196,200 | — | — |
| 2023-04-03 | $16.44 | $25.48 | 305,900 | — | — |
| 2023-03-31 | $16.65 | $25.81 | 327,000 | — | — |
| 2023-03-30 | $16.09 | $24.94 | 148,300 | — | — |
| 2023-03-29 | $15.96 | $24.74 | 216,300 | — | — |
| 2023-03-28 | $15.89 | $24.63 | 197,300 | — | — |
| 2023-03-27 | $15.77 | $24.45 | 269,300 | — | — |
| 2023-03-24 | $15.57 | $24.14 | 666,300 | — | — |
| 2023-03-23 | $15.04 | $23.31 | 400,800 | — | — |
| 2023-03-22 | $15.39 | $23.86 | 304,500 | — | — |
| 2023-03-21 | $16.07 | $24.91 | 191,800 | — | — |
| 2023-03-20 | $15.81 | $24.51 | 183,800 | — | — |
| 2023-03-17 | $15.64 | $24.24 | 516,800 | — | — |
| 2023-03-16 | $16.12 | $24.99 | 226,700 | — | — |
| 2023-03-15 | $16.62 | $25.69 | 255,500 | — | — |
| 2023-03-14 | $16.43 | $25.40 | 225,300 | — | — |
| 2023-03-13 | $16.27 | $25.15 | 263,700 | — | — |
| 2023-03-10 | $16.38 | $25.32 | 399,700 | — | — |
| 2023-03-09 | $17.11 | $26.45 | 131,500 | — | — |
| 2023-03-08 | $17.69 | $27.35 | 142,000 | — | — |
| 2023-03-07 | $17.33 | $26.79 | 207,200 | — | — |
| 2023-03-06 | $17.95 | $27.75 | 255,400 | — | — |
| 2023-03-03 | $18.06 | $27.92 | 151,700 | — | — |
| 2023-03-02 | $17.77 | $27.47 | 183,900 | — | — |
| 2023-03-01 | $17.57 | $27.16 | 173,500 | — | — |
| 2023-02-28 | $17.60 | $27.21 | 219,300 | — | — |
| 2023-02-27 | $17.49 | $27.04 | 217,400 | — | — |
| 2023-02-24 | $17.37 | $26.85 | 320,000 | — | — |
| 2023-02-23 | $17.47 | $27.01 | 502,100 | — | — |
| 2023-02-22 | $18.18 | $28.10 | 668,200 | — | — |
| 2023-02-21 | $17.97 | $27.78 | 289,800 | — | — |
| 2023-02-17 | $18.64 | $28.81 | 173,900 | — | — |
| 2023-02-16 | $18.75 | $28.98 | 127,300 | — | — |
| 2023-02-15 | $18.88 | $29.11 | 159,500 | — | — |
| 2023-02-14 | $18.66 | $28.78 | 191,800 | — | — |
| 2023-02-13 | $18.73 | $28.88 | 174,000 | — | — |
| 2023-02-10 | $18.73 | $28.88 | 172,900 | — | — |
| 2023-02-09 | $18.70 | $28.84 | 188,700 | — | — |
| 2023-02-08 | $19.25 | $29.69 | 134,900 | — | — |
| 2023-02-07 | $19.14 | $29.52 | 203,600 | — | — |
| 2023-02-06 | $19.35 | $29.84 | 157,400 | — | — |
| 2023-02-03 | $19.47 | $30.02 | 207,500 | — | — |
| 2023-02-02 | $19.80 | $30.53 | 261,300 | — | — |
| 2023-02-01 | $19.54 | $30.13 | 211,100 | — | — |
| 2023-01-31 | $19.54 | $30.13 | 185,400 | — | — |
| 2023-01-30 | $19.20 | $29.61 | 121,200 | — | — |
| 2023-01-27 | $19.42 | $29.95 | 148,400 | — | — |
| 2023-01-26 | $19.49 | $30.06 | 128,500 | — | — |
| 2023-01-25 | $19.48 | $30.04 | 116,600 | — | — |
| 2023-01-24 | $19.25 | $29.69 | 120,400 | — | — |
| 2023-01-23 | $19.45 | $29.99 | 152,000 | — | — |
| 2023-01-20 | $19.54 | $30.13 | 190,600 | — | — |
| 2023-01-19 | $19.63 | $30.27 | 245,400 | — | — |
| 2023-01-18 | $19.73 | $30.35 | 406,100 | — | — |
| 2023-01-17 | $20.10 | $30.92 | 274,400 | — | — |
| 2023-01-13 | $19.92 | $30.65 | 184,400 | — | — |
| 2023-01-12 | $19.67 | $30.26 | 223,600 | — | — |
| 2023-01-11 | $19.40 | $29.85 | 185,200 | — | — |
| 2023-01-10 | $18.90 | $29.08 | 130,900 | — | — |
| 2023-01-09 | $18.87 | $29.03 | 153,800 | — | — |
| 2023-01-06 | $18.89 | $29.06 | 140,000 | — | — |
| 2023-01-05 | $18.42 | $28.34 | 155,400 | — | — |
| 2023-01-04 | $19.13 | $29.43 | 167,700 | — | — |
| 2023-01-03 | $18.51 | $28.48 | 191,100 | — | — |