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
- 2009-06-25 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 | $17.29 | $25.28 | 41,500 | — | — |
| 2023-12-28 | $17.46 | $25.53 | 27,800 | — | — |
| 2023-12-27 | $17.84 | $26.09 | 65,000 | — | — |
| 2023-12-26 | $17.74 | $25.94 | 60,300 | — | — |
| 2023-12-22 | $17.90 | $26.17 | 96,700 | — | — |
| 2023-12-21 | $17.99 | $26.31 | 91,900 | — | — |
| 2023-12-20 | $17.52 | $25.62 | 77,000 | — | — |
| 2023-12-19 | $17.70 | $25.88 | 97,400 | — | — |
| 2023-12-18 | $16.91 | $24.73 | 87,600 | — | — |
| 2023-12-15 | $16.51 | $24.14 | 201,900 | — | — |
| 2023-12-14 | $16.60 | $24.27 | 74,200 | — | — |
| 2023-12-13 | $16.81 | $24.58 | 99,600 | — | — |
| 2023-12-12 | $16.25 | $23.76 | 74,900 | — | — |
| 2023-12-11 | $16.48 | $24.10 | 74,900 | — | — |
| 2023-12-08 | $16.87 | $24.67 | 51,900 | — | — |
| 2023-12-07 | $16.92 | $24.74 | 51,300 | — | — |
| 2023-12-06 | $16.83 | $24.61 | 59,600 | — | — |
| 2023-12-05 | $17.05 | $24.93 | 60,400 | — | — |
| 2023-12-04 | $17.40 | $25.44 | 91,000 | — | — |
| 2023-12-01 | $17.43 | $25.49 | 74,700 | — | — |
| 2023-11-30 | $17.13 | $25.05 | 96,900 | — | — |
| 2023-11-29 | $17.28 | $25.27 | 57,300 | — | — |
| 2023-11-28 | $17.58 | $25.71 | 61,600 | — | — |
| 2023-11-27 | $17.79 | $26.01 | 65,300 | — | — |
| 2023-11-24 | $17.66 | $25.82 | 23,300 | — | — |
| 2023-11-22 | $17.53 | $25.63 | 39,900 | — | — |
| 2023-11-21 | $17.25 | $25.22 | 59,800 | — | — |
| 2023-11-20 | $17.30 | $25.30 | 96,700 | — | — |
| 2023-11-17 | $17.55 | $25.66 | 57,600 | — | — |
| 2023-11-16 | $17.22 | $25.18 | 103,800 | — | — |
| 2023-11-15 | $17.31 | $25.31 | 102,300 | — | — |
| 2023-11-14 | $17.48 | $25.56 | 82,700 | — | — |
| 2023-11-13 | $16.82 | $24.60 | 64,300 | — | — |
| 2023-11-10 | $17.00 | $24.86 | 100,800 | — | — |
| 2023-11-09 | $16.85 | $24.64 | 140,900 | — | — |
| 2023-11-08 | $17.47 | $25.55 | 104,600 | — | — |
| 2023-11-07 | $18.26 | $26.70 | 56,800 | — | — |
| 2023-11-06 | $17.82 | $26.06 | 63,700 | — | — |
| 2023-11-03 | $17.96 | $26.26 | 103,700 | — | — |
| 2023-11-02 | $17.90 | $26.17 | 76,100 | — | — |
| 2023-11-01 | $17.59 | $25.72 | 65,000 | — | — |
| 2023-10-31 | $17.90 | $26.17 | 86,700 | — | — |
| 2023-10-30 | $17.78 | $26.00 | 83,500 | — | — |
| 2023-10-27 | $17.31 | $25.31 | 72,000 | — | — |
| 2023-10-26 | $17.31 | $25.31 | 94,500 | — | — |
| 2023-10-25 | $18.60 | $27.20 | 204,700 | — | — |
| 2023-10-24 | $18.66 | $27.29 | 105,800 | — | — |
| 2023-10-23 | $17.90 | $26.17 | 110,000 | — | — |
| 2023-10-20 | $17.79 | $26.01 | 73,100 | — | — |
| 2023-10-19 | $18.12 | $26.50 | 143,500 | — | — |
| 2023-10-18 | $17.85 | $26.10 | 204,400 | — | — |
| 2023-10-17 | $17.54 | $25.65 | 109,000 | — | — |
| 2023-10-16 | $16.66 | $24.36 | 142,800 | — | — |
| 2023-10-13 | $16.30 | $23.84 | 78,900 | — | — |
| 2023-10-12 | $16.51 | $24.14 | 64,800 | — | — |
| 2023-10-11 | $16.38 | $23.95 | 36,100 | — | — |
| 2023-10-10 | $16.44 | $24.04 | 78,500 | — | — |
| 2023-10-09 | $16.44 | $24.04 | 59,300 | — | — |
| 2023-10-06 | $16.54 | $24.19 | 44,100 | — | — |
| 2023-10-05 | $16.43 | $24.03 | 45,100 | — | — |
| 2023-10-04 | $16.32 | $23.86 | 37,500 | — | — |
| 2023-10-03 | $16.67 | $24.38 | 57,700 | — | — |
| 2023-10-02 | $16.90 | $24.71 | 59,900 | — | — |
| 2023-09-29 | $16.57 | $24.23 | 20,300 | — | — |
| 2023-09-28 | $16.69 | $24.41 | 24,700 | — | — |
| 2023-09-27 | $16.49 | $24.11 | 38,600 | — | — |
| 2023-09-26 | $16.54 | $24.19 | 75,600 | — | — |
| 2023-09-25 | $16.51 | $24.14 | 38,900 | — | — |
| 2023-09-22 | $16.25 | $23.76 | 62,200 | — | — |
| 2023-09-21 | $16.00 | $23.40 | 54,300 | — | — |
| 2023-09-20 | $15.97 | $23.35 | 49,100 | — | — |
| 2023-09-19 | $15.99 | $23.38 | 42,300 | — | — |
| 2023-09-18 | $16.22 | $23.72 | 43,000 | — | — |
| 2023-09-15 | $16.14 | $23.60 | 160,600 | — | — |
| 2023-09-14 | $16.10 | $23.54 | 83,600 | — | — |
| 2023-09-13 | $16.09 | $23.53 | 106,300 | — | — |
| 2023-09-12 | $16.11 | $23.56 | 38,500 | — | — |
| 2023-09-11 | $16.34 | $23.89 | 89,800 | — | — |
| 2023-09-08 | $16.48 | $24.10 | 38,300 | — | — |
| 2023-09-07 | $16.36 | $23.92 | 108,100 | — | — |
| 2023-09-06 | $16.42 | $24.01 | 48,200 | — | — |
| 2023-09-05 | $16.44 | $24.04 | 70,000 | — | — |
| 2023-09-01 | $16.68 | $24.39 | 93,500 | — | — |
| 2023-08-31 | $16.81 | $24.58 | 109,100 | — | — |
| 2023-08-30 | $15.75 | $23.03 | 97,400 | — | — |
| 2023-08-29 | $16.92 | $24.74 | 70,600 | — | — |
| 2023-08-28 | $16.59 | $24.26 | 86,400 | — | — |
| 2023-08-25 | $16.27 | $23.79 | 50,700 | — | — |
| 2023-08-24 | $16.34 | $23.89 | 56,600 | — | — |
| 2023-08-23 | $16.20 | $23.69 | 91,100 | — | — |
| 2023-08-22 | $16.00 | $23.40 | 43,800 | — | — |
| 2023-08-21 | $16.00 | $23.40 | 74,300 | — | — |
| 2023-08-18 | $15.87 | $23.21 | 32,800 | — | — |
| 2023-08-17 | $15.66 | $22.90 | 41,400 | — | — |
| 2023-08-16 | $16.10 | $23.54 | 81,600 | — | — |
| 2023-08-15 | $16.52 | $24.16 | 174,700 | — | — |
| 2023-08-14 | $16.79 | $24.55 | 161,000 | — | — |
| 2023-08-11 | $15.97 | $23.35 | 95,200 | — | — |
| 2023-08-10 | $15.14 | $22.14 | 72,600 | — | — |
| 2023-08-09 | $14.09 | $20.60 | 37,900 | — | — |
| 2023-08-08 | $14.25 | $20.84 | 42,200 | — | — |
| 2023-08-07 | $14.46 | $21.14 | 47,000 | — | — |
| 2023-08-04 | $13.65 | $19.96 | 13,700 | — | — |
| 2023-08-03 | $13.99 | $20.46 | 6,700 | — | — |
| 2023-08-02 | $13.90 | $20.33 | 16,800 | — | — |
| 2023-08-01 | $13.76 | $20.12 | 13,500 | — | — |
| 2023-07-31 | $13.95 | $20.40 | 25,800 | — | — |
| 2023-07-28 | $14.04 | $20.53 | 15,500 | — | — |
| 2023-07-27 | $13.58 | $19.86 | 27,100 | — | — |
| 2023-07-26 | $13.90 | $20.33 | 27,300 | — | — |
| 2023-07-25 | $13.59 | $19.87 | 23,100 | — | — |
| 2023-07-24 | $13.93 | $20.37 | 22,000 | — | — |
| 2023-07-21 | $13.76 | $20.12 | 22,900 | — | — |
| 2023-07-20 | $13.99 | $20.46 | 30,700 | — | — |
| 2023-07-19 | $13.96 | $20.41 | 27,800 | — | — |
| 2023-07-18 | $13.62 | $19.92 | 11,200 | — | — |
| 2023-07-17 | $13.56 | $19.83 | 19,300 | — | — |
| 2023-07-14 | $13.44 | $19.65 | 14,400 | — | — |
| 2023-07-13 | $13.58 | $19.86 | 17,400 | — | — |
| 2023-07-12 | $13.68 | $20.00 | 15,200 | — | — |
| 2023-07-11 | $13.31 | $19.46 | 14,100 | — | — |
| 2023-07-10 | $13.31 | $19.46 | 20,400 | — | — |
| 2023-07-07 | $13.64 | $19.95 | 58,100 | — | — |
| 2023-07-06 | $13.17 | $19.26 | 18,000 | — | — |
| 2023-07-05 | $13.62 | $19.92 | 15,400 | — | — |
| 2023-07-03 | $13.78 | $20.15 | 11,000 | — | — |
| 2023-06-30 | $13.65 | $19.96 | 20,100 | — | — |
| 2023-06-29 | $13.80 | $20.18 | 12,500 | — | — |
| 2023-06-28 | $13.50 | $19.74 | 24,800 | — | — |
| 2023-06-27 | $13.38 | $19.57 | 38,400 | — | — |
| 2023-06-26 | $13.56 | $19.83 | 58,300 | — | — |
| 2023-06-23 | $13.10 | $19.16 | 178,300 | — | — |
| 2023-06-22 | $12.36 | $18.07 | 19,300 | — | — |
| 2023-06-21 | $12.65 | $18.50 | 21,300 | — | — |
| 2023-06-20 | $12.83 | $18.76 | 37,100 | — | — |
| 2023-06-16 | $13.09 | $19.14 | 57,500 | — | — |
| 2023-06-15 | $13.05 | $19.08 | 27,500 | — | — |
| 2023-06-14 | $12.59 | $18.41 | 27,200 | — | — |
| 2023-06-13 | $12.49 | $18.26 | 32,400 | — | — |
| 2023-06-12 | $12.40 | $18.13 | 52,300 | — | — |
| 2023-06-09 | $12.07 | $17.65 | 19,100 | — | — |
| 2023-06-08 | $12.05 | $17.62 | 12,700 | — | — |
| 2023-06-07 | $12.10 | $17.69 | 37,800 | — | — |
| 2023-06-06 | $11.87 | $17.36 | 28,500 | — | — |
| 2023-06-05 | $11.91 | $17.42 | 45,500 | — | — |
| 2023-06-02 | $11.99 | $17.53 | 29,800 | — | — |
| 2023-06-01 | $11.24 | $16.44 | 23,100 | — | — |
| 2023-05-31 | $11.18 | $16.35 | 20,000 | — | — |
| 2023-05-30 | $11.14 | $16.29 | 30,200 | — | — |
| 2023-05-26 | $11.00 | $16.09 | 9,700 | — | — |
| 2023-05-25 | $11.00 | $16.09 | 14,200 | — | — |
| 2023-05-24 | $10.98 | $16.06 | 17,500 | — | — |
| 2023-05-23 | $11.17 | $16.33 | 41,200 | — | — |
| 2023-05-22 | $11.18 | $16.35 | 33,900 | — | — |
| 2023-05-19 | $10.91 | $15.95 | 38,400 | — | — |
| 2023-05-18 | $11.00 | $16.09 | 65,000 | — | — |
| 2023-05-17 | $11.26 | $16.47 | 35,200 | — | — |
| 2023-05-16 | $10.65 | $15.57 | 9,300 | — | — |
| 2023-05-15 | $10.72 | $15.68 | 13,900 | — | — |
| 2023-05-12 | $10.62 | $15.53 | 12,200 | — | — |
| 2023-05-11 | $10.56 | $15.44 | 21,600 | — | — |
| 2023-05-10 | $10.63 | $15.54 | 32,000 | — | — |
| 2023-05-09 | $10.74 | $15.70 | 15,400 | — | — |
| 2023-05-08 | $10.72 | $15.68 | 15,500 | — | — |
| 2023-05-05 | $10.76 | $15.73 | 20,600 | — | — |
| 2023-05-04 | $10.34 | $15.12 | 23,900 | — | — |
| 2023-05-03 | $10.69 | $15.63 | 17,800 | — | — |
| 2023-05-02 | $10.54 | $15.41 | 26,900 | — | — |
| 2023-05-01 | $10.54 | $15.41 | 13,000 | — | — |
| 2023-04-28 | $10.96 | $16.03 | 20,400 | — | — |
| 2023-04-27 | $10.78 | $15.76 | 32,200 | — | — |
| 2023-04-26 | $10.53 | $15.40 | 21,700 | — | — |
| 2023-04-25 | $10.80 | $15.79 | 29,200 | — | — |
| 2023-04-24 | $10.59 | $15.49 | 21,900 | — | — |
| 2023-04-21 | $10.88 | $15.91 | 15,100 | — | — |
| 2023-04-20 | $10.74 | $15.70 | 14,400 | — | — |
| 2023-04-19 | $10.63 | $15.54 | 64,100 | — | — |
| 2023-04-18 | $10.22 | $14.94 | 20,900 | — | — |
| 2023-04-17 | $10.30 | $15.06 | 25,600 | — | — |
| 2023-04-14 | $10.29 | $15.05 | 38,900 | — | — |
| 2023-04-13 | $10.39 | $15.19 | 18,400 | — | — |
| 2023-04-12 | $10.53 | $15.40 | 17,500 | — | — |
| 2023-04-11 | $10.95 | $16.01 | 42,700 | — | — |
| 2023-04-10 | $10.98 | $16.06 | 39,900 | — | — |
| 2023-04-06 | $10.58 | $15.47 | 20,900 | — | — |
| 2023-04-05 | $10.68 | $15.62 | 50,600 | — | — |
| 2023-04-04 | $10.10 | $14.77 | 24,600 | — | — |
| 2023-04-03 | $10.42 | $15.24 | 39,300 | — | — |
| 2023-03-31 | $10.21 | $14.93 | 34,500 | — | — |
| 2023-03-30 | $10.23 | $14.96 | 19,400 | — | — |
| 2023-03-29 | $10.47 | $15.31 | 25,600 | — | — |
| 2023-03-28 | $10.36 | $15.15 | 28,300 | — | — |
| 2023-03-27 | $11.04 | $16.14 | 30,600 | — | — |
| 2023-03-24 | $10.65 | $15.57 | 17,600 | — | — |
| 2023-03-23 | $10.21 | $14.93 | 27,800 | — | — |
| 2023-03-22 | $10.72 | $15.68 | 21,700 | — | — |
| 2023-03-21 | $11.06 | $16.17 | 57,300 | — | — |
| 2023-03-20 | $10.73 | $15.69 | 66,700 | — | — |
| 2023-03-17 | $10.32 | $15.09 | 106,200 | — | — |
| 2023-03-16 | $10.19 | $14.90 | 54,700 | — | — |
| 2023-03-15 | $9.71 | $14.20 | 41,200 | — | — |
| 2023-03-14 | $9.90 | $14.48 | 46,300 | — | — |
| 2023-03-13 | $8.61 | $12.59 | 100,000 | — | — |
| 2023-03-10 | $8.43 | $12.33 | 94,700 | — | — |
| 2023-03-09 | $8.52 | $12.46 | 94,400 | — | — |
| 2023-03-08 | $9.41 | $13.76 | 43,400 | — | — |
| 2023-03-07 | $10.03 | $14.67 | 42,800 | — | — |
| 2023-03-06 | $9.90 | $14.48 | 90,100 | — | — |
| 2023-03-03 | $10.53 | $15.40 | 38,600 | — | — |
| 2023-03-02 | $10.43 | $15.25 | 17,900 | — | — |
| 2023-03-01 | $10.24 | $14.97 | 27,600 | — | — |
| 2023-02-28 | $10.84 | $15.85 | 44,600 | — | — |
| 2023-02-27 | $11.06 | $16.17 | 50,600 | — | — |
| 2023-02-24 | $10.91 | $15.95 | 118,900 | — | — |
| 2023-02-23 | $10.61 | $15.51 | 51,700 | — | — |
| 2023-02-22 | $10.21 | $14.93 | 41,500 | — | — |
| 2023-02-21 | $9.90 | $14.48 | 66,000 | — | — |
| 2023-02-17 | $9.88 | $14.45 | 37,800 | — | — |
| 2023-02-16 | $9.64 | $14.10 | 44,800 | — | — |
| 2023-02-15 | $9.34 | $13.66 | 56,400 | — | — |
| 2023-02-14 | $8.88 | $12.99 | 28,500 | — | — |
| 2023-02-13 | $9.27 | $13.56 | 30,100 | — | — |
| 2023-02-10 | $9.24 | $13.51 | 18,100 | — | — |
| 2023-02-09 | $9.40 | $13.75 | 16,100 | — | — |
| 2023-02-08 | $9.33 | $13.64 | 14,300 | — | — |
| 2023-02-07 | $9.39 | $13.73 | 32,600 | — | — |
| 2023-02-06 | $9.35 | $13.67 | 27,500 | — | — |
| 2023-02-03 | $9.72 | $14.21 | 23,800 | — | — |
| 2023-02-02 | $10.50 | $15.35 | 38,900 | — | — |
| 2023-02-01 | $10.29 | $15.05 | 75,000 | — | — |
| 2023-01-31 | $10.56 | $15.44 | 35,400 | — | — |
| 2023-01-30 | $10.23 | $14.96 | 36,100 | — | — |
| 2023-01-27 | $10.04 | $14.68 | 15,500 | — | — |
| 2023-01-26 | $9.97 | $14.58 | 19,700 | — | — |
| 2023-01-25 | $9.73 | $14.23 | 9,600 | — | — |
| 2023-01-24 | $9.72 | $14.21 | 24,000 | — | — |
| 2023-01-23 | $9.50 | $13.89 | 28,400 | — | — |
| 2023-01-20 | $9.47 | $13.85 | 60,800 | — | — |
| 2023-01-19 | $9.36 | $13.69 | 23,000 | — | — |
| 2023-01-18 | $9.54 | $13.95 | 30,800 | — | — |
| 2023-01-17 | $9.93 | $14.52 | 21,000 | — | — |
| 2023-01-13 | $9.99 | $14.61 | 15,900 | — | — |
| 2023-01-12 | $9.92 | $14.51 | 52,600 | — | — |
| 2023-01-11 | $9.34 | $13.66 | 54,400 | — | — |
| 2023-01-10 | $9.33 | $13.64 | 50,500 | — | — |
| 2023-01-09 | $9.12 | $13.34 | 31,900 | — | — |
| 2023-01-06 | $8.86 | $12.96 | 30,000 | — | — |
| 2023-01-05 | $8.34 | $12.20 | 106,600 | — | — |
| 2023-01-04 | $8.47 | $12.39 | 42,600 | — | — |
| 2023-01-03 | $8.53 | $12.47 | 27,800 | — | — |