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
- 2006-05-26 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 | $14.40 | $18.59 | 465,300 | — | — |
| 2023-12-28 | $14.60 | $18.85 | 588,300 | — | — |
| 2023-12-27 | $14.67 | $18.94 | 721,200 | — | — |
| 2023-12-26 | $14.64 | $18.90 | 723,700 | — | — |
| 2023-12-22 | $14.46 | $18.67 | 833,900 | — | — |
| 2023-12-21 | $14.19 | $18.32 | 1,258,500 | — | — |
| 2023-12-20 | $14.17 | $18.29 | 796,500 | — | — |
| 2023-12-19 | $14.28 | $18.44 | 1,291,400 | — | — |
| 2023-12-18 | $14.22 | $18.36 | 1,230,800 | — | — |
| 2023-12-15 | $13.95 | $18.01 | 2,754,500 | — | — |
| 2023-12-14 | $14.76 | $19.06 | 1,763,400 | — | — |
| 2023-12-13 | $14.06 | $18.15 | 1,217,600 | — | — |
| 2023-12-12 | $13.74 | $17.74 | 582,000 | — | — |
| 2023-12-11 | $13.79 | $17.80 | 701,200 | — | — |
| 2023-12-08 | $13.71 | $17.70 | 783,400 | — | — |
| 2023-12-07 | $13.58 | $17.53 | 501,600 | — | — |
| 2023-12-06 | $13.53 | $17.47 | 599,300 | — | — |
| 2023-12-05 | $13.48 | $17.40 | 478,300 | — | — |
| 2023-12-04 | $13.70 | $17.69 | 557,800 | — | — |
| 2023-12-01 | $13.55 | $17.49 | 977,200 | — | — |
| 2023-11-30 | $13.29 | $17.16 | 1,110,800 | — | — |
| 2023-11-29 | $13.28 | $17.14 | 580,700 | — | — |
| 2023-11-28 | $13.22 | $17.07 | 623,700 | — | — |
| 2023-11-27 | $13.31 | $17.18 | 594,800 | — | — |
| 2023-11-24 | $13.34 | $17.22 | 305,000 | — | — |
| 2023-11-22 | $13.22 | $17.07 | 796,300 | — | — |
| 2023-11-21 | $13.09 | $16.90 | 434,100 | — | — |
| 2023-11-20 | $13.22 | $17.07 | 1,093,200 | — | — |
| 2023-11-17 | $13.28 | $17.14 | 652,300 | — | — |
| 2023-11-16 | $13.21 | $17.05 | 533,800 | — | — |
| 2023-11-15 | $13.26 | $17.12 | 610,100 | — | — |
| 2023-11-14 | $13.33 | $17.21 | 818,200 | — | — |
| 2023-11-13 | $12.87 | $16.62 | 585,400 | — | — |
| 2023-11-10 | $12.87 | $16.62 | 661,200 | — | — |
| 2023-11-09 | $12.76 | $16.47 | 907,500 | — | — |
| 2023-11-08 | $12.57 | $16.23 | 925,500 | — | — |
| 2023-11-07 | $12.74 | $16.37 | 696,400 | — | — |
| 2023-11-06 | $13.06 | $16.78 | 1,068,200 | — | — |
| 2023-11-03 | $13.02 | $16.72 | 1,820,200 | — | — |
| 2023-11-02 | $12.60 | $16.19 | 1,141,900 | — | — |
| 2023-11-01 | $12.31 | $15.81 | 1,158,300 | — | — |
| 2023-10-31 | $12.37 | $15.89 | 1,962,700 | — | — |
| 2023-10-30 | $12.22 | $15.70 | 1,016,100 | — | — |
| 2023-10-27 | $12.48 | $16.03 | 816,900 | — | — |
| 2023-10-26 | $12.61 | $16.20 | 955,700 | — | — |
| 2023-10-25 | $12.58 | $16.16 | 1,262,100 | — | — |
| 2023-10-24 | $12.55 | $16.12 | 1,082,300 | — | — |
| 2023-10-23 | $12.21 | $15.68 | 862,500 | — | — |
| 2023-10-20 | $12.25 | $15.74 | 2,000,800 | — | — |
| 2023-10-19 | $12.30 | $15.80 | 835,800 | — | — |
| 2023-10-18 | $12.31 | $15.81 | 833,600 | — | — |
| 2023-10-17 | $12.95 | $16.63 | 924,400 | — | — |
| 2023-10-16 | $12.98 | $16.67 | 1,456,300 | — | — |
| 2023-10-13 | $12.74 | $16.37 | 714,300 | — | — |
| 2023-10-12 | $12.91 | $16.58 | 889,400 | — | — |
| 2023-10-11 | $13.02 | $16.72 | 1,292,600 | — | — |
| 2023-10-10 | $12.80 | $16.44 | 697,600 | — | — |
| 2023-10-09 | $12.84 | $16.49 | 790,300 | — | — |
| 2023-10-06 | $12.88 | $16.54 | 587,200 | — | — |
| 2023-10-05 | $12.74 | $16.37 | 836,800 | — | — |
| 2023-10-04 | $12.75 | $16.38 | 620,400 | — | — |
| 2023-10-03 | $12.55 | $16.12 | 620,800 | — | — |
| 2023-10-02 | $12.58 | $16.16 | 610,900 | — | — |
| 2023-09-29 | $12.68 | $16.29 | 748,800 | — | — |
| 2023-09-28 | $12.75 | $16.38 | 617,300 | — | — |
| 2023-09-27 | $12.65 | $16.25 | 585,800 | — | — |
| 2023-09-26 | $12.42 | $15.95 | 584,000 | — | — |
| 2023-09-25 | $12.54 | $16.11 | 558,300 | — | — |
| 2023-09-22 | $12.47 | $16.02 | 668,300 | — | — |
| 2023-09-21 | $12.52 | $16.08 | 614,900 | — | — |
| 2023-09-20 | $12.77 | $16.40 | 658,100 | — | — |
| 2023-09-19 | $12.92 | $16.60 | 569,400 | — | — |
| 2023-09-18 | $12.97 | $16.66 | 664,700 | — | — |
| 2023-09-15 | $12.94 | $16.62 | 1,834,000 | — | — |
| 2023-09-14 | $13.00 | $16.70 | 839,300 | — | — |
| 2023-09-13 | $12.82 | $16.47 | 871,000 | — | — |
| 2023-09-12 | $12.97 | $16.66 | 655,500 | — | — |
| 2023-09-11 | $13.11 | $16.84 | 953,600 | — | — |
| 2023-09-08 | $13.27 | $17.05 | 454,000 | — | — |
| 2023-09-07 | $13.40 | $17.21 | 683,000 | — | — |
| 2023-09-06 | $13.83 | $17.77 | 954,800 | — | — |
| 2023-09-05 | $13.78 | $17.70 | 989,700 | — | — |
| 2023-09-01 | $14.15 | $18.18 | 613,300 | — | — |
| 2023-08-31 | $14.12 | $18.14 | 698,700 | — | — |
| 2023-08-30 | $14.18 | $18.21 | 1,016,200 | — | — |
| 2023-08-29 | $14.07 | $18.07 | 597,500 | — | — |
| 2023-08-28 | $13.97 | $17.95 | 543,100 | — | — |
| 2023-08-25 | $13.75 | $17.66 | 847,700 | — | — |
| 2023-08-24 | $13.51 | $17.35 | 848,100 | — | — |
| 2023-08-23 | $13.75 | $17.66 | 1,277,000 | — | — |
| 2023-08-22 | $13.61 | $17.48 | 1,195,800 | — | — |
| 2023-08-21 | $13.71 | $17.61 | 1,415,600 | — | — |
| 2023-08-18 | $13.39 | $17.20 | 575,500 | — | — |
| 2023-08-17 | $13.47 | $17.30 | 636,600 | — | — |
| 2023-08-16 | $13.67 | $17.56 | 614,500 | — | — |
| 2023-08-15 | $13.79 | $17.71 | 564,100 | — | — |
| 2023-08-14 | $13.94 | $17.91 | 664,900 | — | — |
| 2023-08-11 | $14.05 | $18.05 | 1,055,700 | — | — |
| 2023-08-10 | $14.16 | $18.19 | 1,054,500 | — | — |
| 2023-08-09 | $13.98 | $17.96 | 1,381,800 | — | — |
| 2023-08-08 | $13.79 | $17.64 | 1,994,400 | — | — |
| 2023-08-07 | $13.71 | $17.53 | 2,468,300 | — | — |
| 2023-08-04 | $14.19 | $18.15 | 5,012,500 | — | — |
| 2023-08-03 | $15.87 | $20.30 | 1,263,800 | — | — |
| 2023-08-02 | $15.90 | $20.33 | 1,286,900 | — | — |
| 2023-08-01 | $15.93 | $20.37 | 915,300 | — | — |
| 2023-07-31 | $16.09 | $20.58 | 695,000 | — | — |
| 2023-07-28 | $15.98 | $20.44 | 625,700 | — | — |
| 2023-07-27 | $15.86 | $20.28 | 695,600 | — | — |
| 2023-07-26 | $15.99 | $20.45 | 1,072,000 | — | — |
| 2023-07-25 | $15.93 | $20.37 | 1,277,800 | — | — |
| 2023-07-24 | $16.17 | $20.68 | 1,045,700 | — | — |
| 2023-07-21 | $16.16 | $20.67 | 2,100,700 | — | — |
| 2023-07-20 | $16.19 | $20.70 | 937,000 | — | — |
| 2023-07-19 | $16.29 | $20.83 | 924,200 | — | — |
| 2023-07-18 | $16.54 | $21.15 | 1,014,100 | — | — |
| 2023-07-17 | $16.33 | $20.88 | 1,231,300 | — | — |
| 2023-07-14 | $16.04 | $20.51 | 778,300 | — | — |
| 2023-07-13 | $16.33 | $20.88 | 1,199,500 | — | — |
| 2023-07-12 | $16.36 | $20.92 | 913,400 | — | — |
| 2023-07-11 | $16.38 | $20.95 | 780,000 | — | — |
| 2023-07-10 | $16.39 | $20.96 | 612,600 | — | — |
| 2023-07-07 | $16.02 | $20.49 | 688,900 | — | — |
| 2023-07-06 | $15.84 | $20.26 | 700,000 | — | — |
| 2023-07-05 | $15.92 | $20.36 | 898,800 | — | — |
| 2023-07-03 | $16.21 | $20.73 | 384,300 | — | — |
| 2023-06-30 | $16.23 | $20.76 | 2,007,600 | — | — |
| 2023-06-29 | $16.12 | $20.62 | 957,500 | — | — |
| 2023-06-28 | $15.80 | $20.21 | 512,900 | — | — |
| 2023-06-27 | $15.70 | $20.08 | 537,400 | — | — |
| 2023-06-26 | $15.50 | $19.82 | 856,800 | — | — |
| 2023-06-23 | $15.35 | $19.63 | 1,271,000 | — | — |
| 2023-06-22 | $15.60 | $19.95 | 791,000 | — | — |
| 2023-06-21 | $15.63 | $19.99 | 902,800 | — | — |
| 2023-06-20 | $15.60 | $19.95 | 1,008,000 | — | — |
| 2023-06-16 | $15.65 | $20.01 | 1,582,800 | — | — |
| 2023-06-15 | $15.55 | $19.89 | 826,400 | — | — |
| 2023-06-14 | $15.45 | $19.76 | 854,400 | — | — |
| 2023-06-13 | $15.43 | $19.73 | 1,096,600 | — | — |
| 2023-06-12 | $15.26 | $19.52 | 1,504,700 | — | — |
| 2023-06-09 | $15.32 | $19.59 | 824,200 | — | — |
| 2023-06-08 | $15.36 | $19.64 | 900,000 | — | — |
| 2023-06-07 | $15.47 | $19.78 | 1,476,300 | — | — |
| 2023-06-06 | $14.93 | $19.09 | 984,100 | — | — |
| 2023-06-05 | $14.60 | $18.67 | 757,100 | — | — |
| 2023-06-02 | $14.64 | $18.72 | 974,400 | — | — |
| 2023-06-01 | $13.80 | $17.65 | 587,700 | — | — |
| 2023-05-31 | $13.70 | $17.52 | 1,229,500 | — | — |
| 2023-05-30 | $13.90 | $17.78 | 853,400 | — | — |
| 2023-05-26 | $13.80 | $17.65 | 591,100 | — | — |
| 2023-05-25 | $13.71 | $17.53 | 610,400 | — | — |
| 2023-05-24 | $13.52 | $17.29 | 637,200 | — | — |
| 2023-05-23 | $13.93 | $17.81 | 1,028,900 | — | — |
| 2023-05-22 | $13.94 | $17.83 | 804,600 | — | — |
| 2023-05-19 | $13.84 | $17.70 | 901,300 | — | — |
| 2023-05-18 | $13.81 | $17.66 | 663,000 | — | — |
| 2023-05-17 | $13.62 | $17.42 | 552,900 | — | — |
| 2023-05-16 | $13.40 | $17.14 | 680,900 | — | — |
| 2023-05-15 | $13.67 | $17.48 | 692,400 | — | — |
| 2023-05-12 | $13.56 | $17.34 | 737,300 | — | — |
| 2023-05-11 | $13.61 | $17.41 | 757,300 | — | — |
| 2023-05-10 | $13.60 | $17.39 | 1,427,100 | — | — |
| 2023-05-09 | $13.98 | $17.88 | 947,000 | — | — |
| 2023-05-08 | $14.67 | $18.68 | 1,364,600 | — | — |
| 2023-05-05 | $14.94 | $19.03 | 1,905,900 | — | — |
| 2023-05-04 | $13.56 | $17.27 | 688,500 | — | — |
| 2023-05-03 | $13.67 | $17.41 | 746,100 | — | — |
| 2023-05-02 | $13.72 | $17.47 | 1,031,900 | — | — |
| 2023-05-01 | $13.75 | $17.51 | 757,900 | — | — |
| 2023-04-28 | $13.40 | $17.07 | 882,600 | — | — |
| 2023-04-27 | $13.35 | $17.00 | 607,700 | — | — |
| 2023-04-26 | $12.95 | $16.49 | 603,700 | — | — |
| 2023-04-25 | $13.30 | $16.94 | 650,000 | — | — |
| 2023-04-24 | $13.45 | $17.13 | 587,700 | — | — |
| 2023-04-21 | $13.53 | $17.23 | 2,241,600 | — | — |
| 2023-04-20 | $13.52 | $17.22 | 607,700 | — | — |
| 2023-04-19 | $13.57 | $17.28 | 1,033,500 | — | — |
| 2023-04-18 | $13.59 | $17.31 | 598,500 | — | — |
| 2023-04-17 | $13.69 | $17.43 | 760,100 | — | — |
| 2023-04-14 | $13.55 | $17.26 | 789,600 | — | — |
| 2023-04-13 | $13.56 | $17.27 | 738,400 | — | — |
| 2023-04-12 | $13.56 | $17.27 | 545,000 | — | — |
| 2023-04-11 | $13.53 | $17.23 | 905,900 | — | — |
| 2023-04-10 | $13.25 | $16.87 | 759,400 | — | — |
| 2023-04-06 | $13.06 | $16.63 | 943,600 | — | — |
| 2023-04-05 | $13.08 | $16.66 | 779,700 | — | — |
| 2023-04-04 | $13.27 | $16.90 | 564,800 | — | — |
| 2023-04-03 | $13.80 | $17.57 | 740,000 | — | — |
| 2023-03-31 | $13.94 | $17.75 | 992,900 | — | — |
| 2023-03-30 | $13.59 | $17.31 | 897,000 | — | — |
| 2023-03-29 | $13.43 | $17.10 | 784,700 | — | — |
| 2023-03-28 | $13.21 | $16.82 | 538,900 | — | — |
| 2023-03-27 | $13.19 | $16.80 | 607,400 | — | — |
| 2023-03-24 | $13.09 | $16.67 | 858,000 | — | — |
| 2023-03-23 | $12.93 | $16.47 | 928,100 | — | — |
| 2023-03-22 | $13.00 | $16.56 | 1,054,200 | — | — |
| 2023-03-21 | $13.39 | $17.05 | 1,033,400 | — | — |
| 2023-03-20 | $13.16 | $16.76 | 954,200 | — | — |
| 2023-03-17 | $12.86 | $16.38 | 3,172,500 | — | — |
| 2023-03-16 | $13.16 | $16.76 | 699,700 | — | — |
| 2023-03-15 | $13.10 | $16.68 | 1,126,000 | — | — |
| 2023-03-14 | $13.37 | $17.03 | 1,216,800 | — | — |
| 2023-03-13 | $12.90 | $16.43 | 1,143,400 | — | — |
| 2023-03-10 | $13.11 | $16.70 | 1,107,500 | — | — |
| 2023-03-09 | $13.50 | $17.19 | 447,500 | — | — |
| 2023-03-08 | $13.70 | $17.45 | 404,500 | — | — |
| 2023-03-07 | $13.69 | $17.43 | 659,700 | — | — |
| 2023-03-06 | $13.82 | $17.60 | 679,100 | — | — |
| 2023-03-03 | $14.09 | $17.94 | 1,048,000 | — | — |
| 2023-03-02 | $13.99 | $17.82 | 505,700 | — | — |
| 2023-03-01 | $13.91 | $17.71 | 825,100 | — | — |
| 2023-02-28 | $13.87 | $17.66 | 998,200 | — | — |
| 2023-02-27 | $13.88 | $17.68 | 532,800 | — | — |
| 2023-02-24 | $13.87 | $17.66 | 514,500 | — | — |
| 2023-02-23 | $13.96 | $17.78 | 497,300 | — | — |
| 2023-02-22 | $13.82 | $17.60 | 622,400 | — | — |
| 2023-02-21 | $13.85 | $17.64 | 858,700 | — | — |
| 2023-02-17 | $14.12 | $17.98 | 578,300 | — | — |
| 2023-02-16 | $13.86 | $17.65 | 768,900 | — | — |
| 2023-02-15 | $14.05 | $17.89 | 757,900 | — | — |
| 2023-02-14 | $14.01 | $17.84 | 957,700 | — | — |
| 2023-02-13 | $13.79 | $17.56 | 841,500 | — | — |
| 2023-02-10 | $13.76 | $17.52 | 618,600 | — | — |
| 2023-02-09 | $13.67 | $17.41 | 716,100 | — | — |
| 2023-02-08 | $13.82 | $17.52 | 895,300 | — | — |
| 2023-02-07 | $13.91 | $17.64 | 1,224,800 | — | — |
| 2023-02-06 | $13.76 | $17.45 | 1,062,100 | — | — |
| 2023-02-03 | $13.99 | $17.74 | 1,279,300 | — | — |
| 2023-02-02 | $13.12 | $16.64 | 1,335,600 | — | — |
| 2023-02-01 | $13.02 | $16.51 | 1,169,400 | — | — |
| 2023-01-31 | $12.65 | $16.04 | 1,244,800 | — | — |
| 2023-01-30 | $12.26 | $15.54 | 738,300 | — | — |
| 2023-01-27 | $12.40 | $15.72 | 654,600 | — | — |
| 2023-01-26 | $12.19 | $15.46 | 413,600 | — | — |
| 2023-01-25 | $12.09 | $15.33 | 421,800 | — | — |
| 2023-01-24 | $12.09 | $15.33 | 530,900 | — | — |
| 2023-01-23 | $12.07 | $15.30 | 505,200 | — | — |
| 2023-01-20 | $11.93 | $15.13 | 827,000 | — | — |
| 2023-01-19 | $11.82 | $14.99 | 721,000 | — | — |
| 2023-01-18 | $11.92 | $15.11 | 657,300 | — | — |
| 2023-01-17 | $12.18 | $15.44 | 593,800 | — | — |
| 2023-01-13 | $12.30 | $15.60 | 819,700 | — | — |
| 2023-01-12 | $12.10 | $15.34 | 705,300 | — | — |
| 2023-01-11 | $12.00 | $15.22 | 1,241,000 | — | — |
| 2023-01-10 | $11.51 | $14.59 | 732,200 | — | — |
| 2023-01-09 | $11.35 | $14.39 | 716,600 | — | — |
| 2023-01-06 | $11.25 | $14.26 | 585,900 | — | — |
| 2023-01-05 | $10.88 | $13.79 | 572,500 | — | — |
| 2023-01-04 | $10.96 | $13.90 | 586,500 | — | — |
| 2023-01-03 | $10.83 | $13.73 | 582,700 | — | — |