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
- 1994-04-25 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 | $15.89 | $16.33 | 6,600 | — | — |
| 2023-12-28 | $15.90 | $16.34 | 7,600 | — | — |
| 2023-12-27 | $16.06 | $16.51 | 11,100 | — | — |
| 2023-12-26 | $15.95 | $16.39 | 18,700 | — | — |
| 2023-12-22 | $15.71 | $16.15 | 42,600 | — | — |
| 2023-12-21 | $15.68 | $16.12 | 32,500 | — | — |
| 2023-12-20 | $14.96 | $15.38 | 42,000 | — | — |
| 2023-12-19 | $15.46 | $15.89 | 86,400 | — | — |
| 2023-12-18 | $15.00 | $15.42 | 19,700 | — | — |
| 2023-12-15 | $15.00 | $15.42 | 78,500 | — | — |
| 2023-12-14 | $15.00 | $15.42 | 16,400 | — | — |
| 2023-12-13 | $14.99 | $15.41 | 19,800 | — | — |
| 2023-12-12 | $14.84 | $15.25 | 10,400 | — | — |
| 2023-12-11 | $14.92 | $15.33 | 8,500 | — | — |
| 2023-12-08 | $14.96 | $15.38 | 14,200 | — | — |
| 2023-12-07 | $15.04 | $15.46 | 21,000 | — | — |
| 2023-12-06 | $14.96 | $15.38 | 44,400 | — | — |
| 2023-12-05 | $15.00 | $15.42 | 27,900 | — | — |
| 2023-12-04 | $14.96 | $15.38 | 69,100 | — | — |
| 2023-12-01 | $15.05 | $15.47 | 26,600 | — | — |
| 2023-11-30 | $14.95 | $15.37 | 12,400 | — | — |
| 2023-11-29 | $14.88 | $15.29 | 35,400 | — | — |
| 2023-11-28 | $14.74 | $15.15 | 11,900 | — | — |
| 2023-11-27 | $14.93 | $15.34 | 24,800 | — | — |
| 2023-11-24 | $14.88 | $15.29 | 8,600 | — | — |
| 2023-11-22 | $14.81 | $15.22 | 9,500 | — | — |
| 2023-11-21 | $14.33 | $14.73 | 9,800 | — | — |
| 2023-11-20 | $13.85 | $14.23 | 11,500 | — | — |
| 2023-11-17 | $14.53 | $14.93 | 20,400 | — | — |
| 2023-11-16 | $14.67 | $15.08 | 7,700 | — | — |
| 2023-11-15 | $14.68 | $15.09 | 19,700 | — | — |
| 2023-11-14 | $14.78 | $15.19 | 29,000 | — | — |
| 2023-11-13 | $14.95 | $15.37 | 15,500 | — | — |
| 2023-11-10 | $14.97 | $15.39 | 24,000 | — | — |
| 2023-11-09 | $14.95 | $15.37 | 14,800 | — | — |
| 2023-11-08 | $14.76 | $15.17 | 9,900 | — | — |
| 2023-11-07 | $14.67 | $15.08 | 13,000 | — | — |
| 2023-11-06 | $14.31 | $14.71 | 8,700 | — | — |
| 2023-11-03 | $14.80 | $15.21 | 11,500 | — | — |
| 2023-11-02 | $14.66 | $15.07 | 16,200 | — | — |
| 2023-11-01 | $14.59 | $15.00 | 16,600 | — | — |
| 2023-10-31 | $14.64 | $15.05 | 35,300 | — | — |
| 2023-10-30 | $14.76 | $15.17 | 8,100 | — | — |
| 2023-10-27 | $14.83 | $15.24 | 9,900 | — | — |
| 2023-10-26 | $14.91 | $15.32 | 11,900 | — | — |
| 2023-10-25 | $14.75 | $15.16 | 32,500 | — | — |
| 2023-10-24 | $14.64 | $15.05 | 20,400 | — | — |
| 2023-10-23 | $14.62 | $15.03 | 9,400 | — | — |
| 2023-10-20 | $14.68 | $15.09 | 23,200 | — | — |
| 2023-10-19 | $14.66 | $15.07 | 18,500 | — | — |
| 2023-10-18 | $14.57 | $14.97 | 21,600 | — | — |
| 2023-10-17 | $14.70 | $15.11 | 20,300 | — | — |
| 2023-10-16 | $14.83 | $15.24 | 82,700 | — | — |
| 2023-10-13 | $14.94 | $15.35 | 51,300 | — | — |
| 2023-10-12 | $14.19 | $14.58 | 18,500 | — | — |
| 2023-10-11 | $14.91 | $15.32 | 126,800 | — | — |
| 2023-10-10 | $14.60 | $15.01 | 51,200 | — | — |
| 2023-10-09 | $13.80 | $14.18 | 17,100 | — | — |
| 2023-10-06 | $13.74 | $14.12 | 16,800 | — | — |
| 2023-10-05 | $13.39 | $13.76 | 29,000 | — | — |
| 2023-10-04 | $12.85 | $13.21 | 12,500 | — | — |
| 2023-10-03 | $12.89 | $13.25 | 43,000 | — | — |
| 2023-10-02 | $12.88 | $13.24 | 10,200 | — | — |
| 2023-09-29 | $13.25 | $13.62 | 13,700 | — | — |
| 2023-09-28 | $13.22 | $13.59 | 15,200 | — | — |
| 2023-09-27 | $13.05 | $13.41 | 40,500 | — | — |
| 2023-09-26 | $12.81 | $13.17 | 15,800 | — | — |
| 2023-09-25 | $12.51 | $12.86 | 20,600 | — | — |
| 2023-09-22 | $12.77 | $13.12 | 17,500 | — | — |
| 2023-09-21 | $13.34 | $13.71 | 28,400 | — | — |
| 2023-09-20 | $13.25 | $13.62 | 22,200 | — | — |
| 2023-09-19 | $13.36 | $13.73 | 27,300 | — | — |
| 2023-09-18 | $13.18 | $13.55 | 30,700 | — | — |
| 2023-09-15 | $13.15 | $13.52 | 141,600 | — | — |
| 2023-09-14 | $11.89 | $12.22 | 25,600 | — | — |
| 2023-09-13 | $11.75 | $12.08 | 24,400 | — | — |
| 2023-09-12 | $12.60 | $12.95 | 8,700 | — | — |
| 2023-09-11 | $12.56 | $12.91 | 13,100 | — | — |
| 2023-09-08 | $12.73 | $13.08 | 10,600 | — | — |
| 2023-09-07 | $12.91 | $13.27 | 11,200 | — | — |
| 2023-09-06 | $12.60 | $12.95 | 19,200 | — | — |
| 2023-09-05 | $12.96 | $13.32 | 47,500 | — | — |
| 2023-09-01 | $13.75 | $14.13 | 49,700 | — | — |
| 2023-08-31 | $13.78 | $14.16 | 13,200 | — | — |
| 2023-08-30 | $14.06 | $14.45 | 18,800 | — | — |
| 2023-08-29 | $14.29 | $14.69 | 30,300 | — | — |
| 2023-08-28 | $14.51 | $14.91 | 26,800 | — | — |
| 2023-08-25 | $14.33 | $14.73 | 22,000 | — | — |
| 2023-08-24 | $15.00 | $15.42 | 17,800 | — | — |
| 2023-08-23 | $15.21 | $15.63 | 47,500 | — | — |
| 2023-08-22 | $15.06 | $15.48 | 37,400 | — | — |
| 2023-08-21 | $15.72 | $16.16 | 86,600 | — | — |
| 2023-08-18 | $15.16 | $15.58 | 85,600 | — | — |
| 2023-08-17 | $14.60 | $15.01 | 145,000 | — | — |
| 2023-08-16 | $14.75 | $15.16 | 57,900 | — | — |
| 2023-08-15 | $14.51 | $14.91 | 84,600 | — | — |
| 2023-08-14 | $14.06 | $14.45 | 36,500 | — | — |
| 2023-08-11 | $14.42 | $14.82 | 46,000 | — | — |
| 2023-08-10 | $14.91 | $15.32 | 44,000 | — | — |
| 2023-08-09 | $15.20 | $15.62 | 28,200 | — | — |
| 2023-08-08 | $15.51 | $15.94 | 98,400 | — | — |
| 2023-08-07 | $15.38 | $15.81 | 66,000 | — | — |
| 2023-08-04 | $14.73 | $15.14 | 15,100 | — | — |
| 2023-08-03 | $15.40 | $15.83 | 28,700 | — | — |
| 2023-08-02 | $15.19 | $15.61 | 22,700 | — | — |
| 2023-08-01 | $14.97 | $15.39 | 9,000 | — | — |
| 2023-07-31 | $14.91 | $15.32 | 27,400 | — | — |
| 2023-07-28 | $14.82 | $15.23 | 29,300 | — | — |
| 2023-07-27 | $14.50 | $14.90 | 47,700 | — | — |
| 2023-07-26 | $14.47 | $14.87 | 31,200 | — | — |
| 2023-07-25 | $14.50 | $14.90 | 16,600 | — | — |
| 2023-07-24 | $14.48 | $14.88 | 29,500 | — | — |
| 2023-07-21 | $14.37 | $14.77 | 16,200 | — | — |
| 2023-07-20 | $14.78 | $15.19 | 22,600 | — | — |
| 2023-07-19 | $14.41 | $14.81 | 19,600 | — | — |
| 2023-07-18 | $14.96 | $15.38 | 29,400 | — | — |
| 2023-07-17 | $14.89 | $15.30 | 14,400 | — | — |
| 2023-07-14 | $14.50 | $14.90 | 11,500 | — | — |
| 2023-07-13 | $14.69 | $15.10 | 30,800 | — | — |
| 2023-07-12 | $14.16 | $14.55 | 15,400 | — | — |
| 2023-07-11 | $14.95 | $15.37 | 24,400 | — | — |
| 2023-07-10 | $14.37 | $14.77 | 29,000 | — | — |
| 2023-07-07 | $14.65 | $15.06 | 21,400 | — | — |
| 2023-07-06 | $14.39 | $14.79 | 24,000 | — | — |
| 2023-07-05 | $14.87 | $15.28 | 38,400 | — | — |
| 2023-07-03 | $14.76 | $15.17 | 20,900 | — | — |
| 2023-06-30 | $14.24 | $14.64 | 40,600 | — | — |
| 2023-06-29 | $14.07 | $14.46 | 37,300 | — | — |
| 2023-06-28 | $13.83 | $14.21 | 39,200 | — | — |
| 2023-06-27 | $12.97 | $13.33 | 25,000 | — | — |
| 2023-06-26 | $13.89 | $14.28 | 43,500 | — | — |
| 2023-06-23 | $14.49 | $14.89 | 748,500 | — | — |
| 2023-06-22 | $15.34 | $15.77 | 62,800 | — | — |
| 2023-06-21 | $14.55 | $14.95 | 54,500 | — | — |
| 2023-06-20 | $14.05 | $14.44 | 47,600 | — | — |
| 2023-06-16 | $13.84 | $14.22 | 31,900 | — | — |
| 2023-06-15 | $13.53 | $13.91 | 15,400 | — | — |
| 2023-06-14 | $13.53 | $13.91 | 16,700 | — | — |
| 2023-06-13 | $13.40 | $13.77 | 28,300 | — | — |
| 2023-06-12 | $13.65 | $14.03 | 21,600 | — | — |
| 2023-06-09 | $13.58 | $13.96 | 11,800 | — | — |
| 2023-06-08 | $13.33 | $13.70 | 23,600 | — | — |
| 2023-06-07 | $13.26 | $13.63 | 17,700 | — | — |
| 2023-06-06 | $12.53 | $12.88 | 10,800 | — | — |
| 2023-06-05 | $12.05 | $12.38 | 8,400 | — | — |
| 2023-06-02 | $12.00 | $12.33 | 10,000 | — | — |
| 2023-06-01 | $11.94 | $12.27 | 5,000 | — | — |
| 2023-05-31 | $11.80 | $12.13 | 15,900 | — | — |
| 2023-05-30 | $11.85 | $12.18 | 7,500 | — | — |
| 2023-05-26 | $11.95 | $12.28 | 6,500 | — | — |
| 2023-05-25 | $12.23 | $12.57 | 15,900 | — | — |
| 2023-05-24 | $12.68 | $13.03 | 8,600 | — | — |
| 2023-05-23 | $13.22 | $13.59 | 5,900 | — | — |
| 2023-05-22 | $13.38 | $13.75 | 13,400 | — | — |
| 2023-05-19 | $13.10 | $13.46 | 20,700 | — | — |
| 2023-05-18 | $12.77 | $13.12 | 28,400 | — | — |
| 2023-05-17 | $12.46 | $12.81 | 24,900 | — | — |
| 2023-05-16 | $12.01 | $12.34 | 9,000 | — | — |
| 2023-05-15 | $12.20 | $12.54 | 8,400 | — | — |
| 2023-05-12 | $11.98 | $12.31 | 18,600 | — | — |
| 2023-05-11 | $12.36 | $12.70 | 13,000 | — | — |
| 2023-05-10 | $12.24 | $12.58 | 44,400 | — | — |
| 2023-05-09 | $12.39 | $12.73 | 7,100 | — | — |
| 2023-05-08 | $12.45 | $12.80 | 16,600 | — | — |
| 2023-05-05 | $12.45 | $12.80 | 12,400 | — | — |
| 2023-05-04 | $12.26 | $12.60 | 12,100 | — | — |
| 2023-05-03 | $12.25 | $12.59 | 24,400 | — | — |
| 2023-05-02 | $12.46 | $12.81 | 13,300 | — | — |
| 2023-05-01 | $12.50 | $12.85 | 25,200 | — | — |
| 2023-04-28 | $12.49 | $12.84 | 16,700 | — | — |
| 2023-04-27 | $12.46 | $12.81 | 24,800 | — | — |
| 2023-04-26 | $11.56 | $11.88 | 12,400 | — | — |
| 2023-04-25 | $11.11 | $11.42 | 21,300 | — | — |
| 2023-04-24 | $11.09 | $11.40 | 24,400 | — | — |
| 2023-04-21 | $11.17 | $11.48 | 14,300 | — | — |
| 2023-04-20 | $11.38 | $11.70 | 17,400 | — | — |
| 2023-04-19 | $11.49 | $11.81 | 11,600 | — | — |
| 2023-04-18 | $11.73 | $12.06 | 28,200 | — | — |
| 2023-04-17 | $12.33 | $12.67 | 26,600 | — | — |
| 2023-04-14 | $12.18 | $12.52 | 17,400 | — | — |
| 2023-04-13 | $11.65 | $11.97 | 16,200 | — | — |
| 2023-04-12 | $11.61 | $11.93 | 12,800 | — | — |
| 2023-04-11 | $11.52 | $11.84 | 22,800 | — | — |
| 2023-04-10 | $11.45 | $11.77 | 19,500 | — | — |
| 2023-04-06 | $11.78 | $12.11 | 7,700 | — | — |
| 2023-04-05 | $11.42 | $11.74 | 4,800 | — | — |
| 2023-04-04 | $11.55 | $11.87 | 27,500 | — | — |
| 2023-04-03 | $11.88 | $12.21 | 12,500 | — | — |
| 2023-03-31 | $11.96 | $12.29 | 11,000 | — | — |
| 2023-03-30 | $11.99 | $12.32 | 30,500 | — | — |
| 2023-03-29 | $11.98 | $12.31 | 13,600 | — | — |
| 2023-03-28 | $11.52 | $11.84 | 19,500 | — | — |
| 2023-03-27 | $11.46 | $11.78 | 23,700 | — | — |
| 2023-03-24 | $11.35 | $11.67 | 41,100 | — | — |
| 2023-03-23 | $11.00 | $11.31 | 30,400 | — | — |
| 2023-03-22 | $10.77 | $11.07 | 46,200 | — | — |
| 2023-03-21 | $10.31 | $10.60 | 39,500 | — | — |
| 2023-03-20 | $9.09 | $9.34 | 15,600 | — | — |
| 2023-03-17 | $9.20 | $9.46 | 1,300 | — | — |
| 2023-03-16 | $9.30 | $9.56 | 7,600 | — | — |
| 2023-03-15 | $9.10 | $9.35 | 2,300 | — | — |
| 2023-03-14 | $9.12 | $9.37 | 8,000 | — | — |
| 2023-03-13 | $9.18 | $9.43 | 4,700 | — | — |
| 2023-03-10 | $9.22 | $9.48 | 1,400 | — | — |
| 2023-03-09 | $9.27 | $9.53 | 3,000 | — | — |
| 2023-03-08 | $9.10 | $9.35 | 1,000 | — | — |
| 2023-03-07 | $9.04 | $9.29 | 1,600 | — | — |
| 2023-03-06 | $9.08 | $9.33 | 7,500 | — | — |
| 2023-03-03 | $9.17 | $9.42 | 2,300 | — | — |
| 2023-03-02 | $9.18 | $9.43 | 4,500 | — | — |
| 2023-03-01 | $9.05 | $9.30 | 3,800 | — | — |
| 2023-02-28 | $9.22 | $9.48 | 3,000 | — | — |
| 2023-02-27 | $9.20 | $9.46 | 4,000 | — | — |
| 2023-02-24 | $9.10 | $9.35 | 9,700 | — | — |
| 2023-02-23 | $9.09 | $9.34 | 7,800 | — | — |
| 2023-02-22 | $9.14 | $9.39 | 6,000 | — | — |
| 2023-02-21 | $9.20 | $9.46 | 4,200 | — | — |
| 2023-02-17 | $9.24 | $9.50 | 11,300 | — | — |
| 2023-02-16 | $9.08 | $9.33 | 1,600 | — | — |
| 2023-02-15 | $9.11 | $9.36 | 3,900 | — | — |
| 2023-02-14 | $9.24 | $9.50 | 800 | — | — |
| 2023-02-13 | $9.20 | $9.46 | 7,600 | — | — |
| 2023-02-10 | $9.21 | $9.47 | 17,200 | — | — |
| 2023-02-09 | $9.20 | $9.46 | 12,300 | — | — |
| 2023-02-08 | $9.18 | $9.43 | 5,900 | — | — |
| 2023-02-07 | $9.15 | $9.40 | 13,900 | — | — |
| 2023-02-06 | $9.10 | $9.35 | 6,400 | — | — |
| 2023-02-03 | $8.91 | $9.16 | 8,400 | — | — |
| 2023-02-02 | $9.08 | $9.33 | 10,400 | — | — |
| 2023-02-01 | $9.10 | $9.35 | 10,800 | — | — |
| 2023-01-31 | $9.05 | $9.30 | 3,700 | — | — |
| 2023-01-30 | $9.00 | $9.25 | 16,500 | — | — |
| 2023-01-27 | $9.06 | $9.31 | 9,800 | — | — |
| 2023-01-26 | $9.14 | $9.39 | 5,000 | — | — |
| 2023-01-25 | $9.21 | $9.47 | 2,700 | — | — |
| 2023-01-24 | $9.27 | $9.53 | 3,600 | — | — |
| 2023-01-23 | $9.09 | $9.34 | 5,200 | — | — |
| 2023-01-20 | $9.04 | $9.29 | 18,400 | — | — |
| 2023-01-19 | $8.87 | $9.12 | 16,600 | — | — |
| 2023-01-18 | $9.18 | $9.43 | 16,800 | — | — |
| 2023-01-17 | $9.69 | $9.96 | 11,800 | — | — |
| 2023-01-13 | $10.00 | $10.28 | 18,200 | — | — |
| 2023-01-12 | $9.92 | $10.20 | 13,400 | — | — |
| 2023-01-11 | $9.90 | $10.17 | 29,200 | — | — |
| 2023-01-10 | $9.75 | $10.02 | 10,900 | — | — |
| 2023-01-09 | $9.62 | $9.89 | 7,600 | — | — |
| 2023-01-06 | $9.57 | $9.84 | 11,900 | — | — |
| 2023-01-05 | $9.52 | $9.78 | 4,900 | — | — |
| 2023-01-04 | $9.49 | $9.75 | 8,800 | — | — |
| 2023-01-03 | $9.50 | $9.76 | 4,900 | — | — |