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
- 2006-07-06 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 | $17.74 | $23.26 | 50,400 | — | — |
| 2023-12-28 | $17.95 | $23.53 | 69,900 | — | — |
| 2023-12-27 | $17.81 | $23.35 | 51,900 | — | — |
| 2023-12-26 | $17.74 | $23.26 | 43,100 | — | — |
| 2023-12-22 | $17.70 | $23.20 | 38,900 | — | — |
| 2023-12-21 | $17.66 | $23.15 | 39,000 | — | — |
| 2023-12-20 | $17.63 | $23.11 | 66,200 | — | — |
| 2023-12-19 | $17.80 | $23.33 | 70,800 | — | — |
| 2023-12-18 | $17.79 | $23.32 | 55,300 | — | — |
| 2023-12-15 | $17.72 | $23.23 | 185,600 | — | — |
| 2023-12-14 | $17.50 | $22.94 | 78,000 | — | — |
| 2023-12-13 | $17.47 | $22.90 | 106,500 | — | — |
| 2023-12-12 | $17.08 | $22.39 | 36,900 | — | — |
| 2023-12-11 | $17.24 | $22.60 | 37,000 | — | — |
| 2023-12-08 | $17.17 | $22.51 | 42,300 | — | — |
| 2023-12-07 | $17.17 | $22.51 | 37,600 | — | — |
| 2023-12-06 | $17.08 | $22.39 | 59,500 | — | — |
| 2023-12-05 | $16.71 | $21.91 | 57,000 | — | — |
| 2023-12-04 | $16.95 | $22.22 | 38,000 | — | — |
| 2023-12-01 | $17.12 | $22.44 | 50,600 | — | — |
| 2023-11-30 | $16.77 | $21.98 | 32,300 | — | — |
| 2023-11-29 | $16.65 | $21.83 | 41,100 | — | — |
| 2023-11-28 | $16.54 | $21.68 | 29,400 | — | — |
| 2023-11-27 | $16.67 | $21.85 | 38,500 | — | — |
| 2023-11-24 | $16.90 | $22.15 | 23,500 | — | — |
| 2023-11-22 | $16.99 | $22.27 | 41,000 | — | — |
| 2023-11-21 | $16.91 | $22.17 | 38,200 | — | — |
| 2023-11-20 | $16.90 | $22.15 | 83,800 | — | — |
| 2023-11-17 | $17.01 | $22.30 | 50,400 | — | — |
| 2023-11-16 | $16.92 | $22.18 | 49,900 | — | — |
| 2023-11-15 | $16.88 | $22.13 | 70,100 | — | — |
| 2023-11-14 | $17.31 | $22.69 | 296,200 | — | — |
| 2023-11-13 | $16.34 | $21.42 | 31,500 | — | — |
| 2023-11-10 | $16.26 | $21.32 | 71,900 | — | — |
| 2023-11-09 | $16.29 | $21.35 | 60,900 | — | — |
| 2023-11-08 | $16.29 | $21.35 | 63,400 | — | — |
| 2023-11-07 | $16.30 | $21.37 | 75,500 | — | — |
| 2023-11-06 | $16.19 | $21.22 | 77,800 | — | — |
| 2023-11-03 | $15.96 | $20.92 | 105,600 | — | — |
| 2023-11-02 | $15.77 | $20.67 | 75,700 | — | — |
| 2023-11-01 | $15.19 | $19.91 | 76,000 | — | — |
| 2023-10-31 | $15.24 | $19.98 | 85,400 | — | — |
| 2023-10-30 | $15.44 | $20.24 | 122,500 | — | — |
| 2023-10-27 | $14.50 | $19.01 | 66,800 | — | — |
| 2023-10-26 | $14.41 | $18.89 | 85,900 | — | — |
| 2023-10-25 | $14.30 | $18.75 | 80,500 | — | — |
| 2023-10-24 | $14.42 | $18.90 | 96,000 | — | — |
| 2023-10-23 | $14.52 | $19.03 | 50,200 | — | — |
| 2023-10-20 | $14.69 | $19.26 | 55,500 | — | — |
| 2023-10-19 | $14.98 | $19.64 | 24,400 | — | — |
| 2023-10-18 | $15.01 | $19.68 | 38,600 | — | — |
| 2023-10-17 | $15.01 | $19.68 | 71,200 | — | — |
| 2023-10-16 | $14.91 | $19.55 | 34,600 | — | — |
| 2023-10-13 | $14.88 | $19.51 | 31,100 | — | — |
| 2023-10-12 | $15.05 | $19.73 | 39,500 | — | — |
| 2023-10-11 | $15.16 | $19.87 | 41,200 | — | — |
| 2023-10-10 | $15.10 | $19.79 | 32,200 | — | — |
| 2023-10-09 | $15.01 | $19.68 | 30,100 | — | — |
| 2023-10-06 | $14.88 | $19.51 | 36,300 | — | — |
| 2023-10-05 | $14.97 | $19.62 | 62,600 | — | — |
| 2023-10-04 | $14.98 | $19.56 | 49,600 | — | — |
| 2023-10-03 | $14.70 | $19.19 | 46,500 | — | — |
| 2023-10-02 | $14.72 | $19.22 | 50,700 | — | — |
| 2023-09-29 | $14.76 | $19.27 | 40,500 | — | — |
| 2023-09-28 | $14.98 | $19.56 | 35,600 | — | — |
| 2023-09-27 | $14.96 | $19.53 | 32,500 | — | — |
| 2023-09-26 | $15.10 | $19.72 | 55,300 | — | — |
| 2023-09-25 | $15.25 | $19.91 | 54,600 | — | — |
| 2023-09-22 | $15.33 | $20.02 | 48,600 | — | — |
| 2023-09-21 | $15.35 | $20.04 | 67,500 | — | — |
| 2023-09-20 | $15.00 | $19.58 | 48,100 | — | — |
| 2023-09-19 | $14.95 | $19.52 | 59,600 | — | — |
| 2023-09-18 | $15.06 | $19.66 | 55,500 | — | — |
| 2023-09-15 | $15.26 | $19.92 | 107,200 | — | — |
| 2023-09-14 | $15.34 | $20.03 | 67,200 | — | — |
| 2023-09-13 | $15.18 | $19.82 | 118,800 | — | — |
| 2023-09-12 | $15.64 | $20.42 | 42,600 | — | — |
| 2023-09-11 | $15.75 | $20.56 | 46,600 | — | — |
| 2023-09-08 | $15.84 | $20.68 | 34,800 | — | — |
| 2023-09-07 | $15.84 | $20.68 | 68,300 | — | — |
| 2023-09-06 | $16.01 | $20.90 | 46,700 | — | — |
| 2023-09-05 | $16.14 | $21.07 | 84,900 | — | — |
| 2023-09-01 | $16.28 | $21.26 | 65,600 | — | — |
| 2023-08-31 | $15.86 | $20.71 | 79,200 | — | — |
| 2023-08-30 | $16.03 | $20.93 | 68,400 | — | — |
| 2023-08-29 | $15.95 | $20.83 | 40,500 | — | — |
| 2023-08-28 | $16.24 | $21.20 | 54,500 | — | — |
| 2023-08-25 | $16.30 | $21.28 | 64,300 | — | — |
| 2023-08-24 | $16.02 | $20.92 | 64,800 | — | — |
| 2023-08-23 | $16.27 | $21.24 | 64,100 | — | — |
| 2023-08-22 | $16.13 | $21.06 | 61,000 | — | — |
| 2023-08-21 | $16.39 | $21.40 | 66,700 | — | — |
| 2023-08-18 | $16.43 | $21.45 | 135,000 | — | — |
| 2023-08-17 | $16.34 | $21.33 | 70,100 | — | — |
| 2023-08-16 | $16.29 | $21.27 | 64,300 | — | — |
| 2023-08-15 | $16.34 | $21.33 | 117,400 | — | — |
| 2023-08-14 | $16.53 | $21.58 | 137,400 | — | — |
| 2023-08-11 | $16.35 | $21.35 | 86,000 | — | — |
| 2023-08-10 | $16.17 | $21.11 | 70,300 | — | — |
| 2023-08-09 | $16.19 | $21.14 | 52,000 | — | — |
| 2023-08-08 | $16.26 | $21.23 | 65,500 | — | — |
| 2023-08-07 | $16.35 | $21.35 | 89,500 | — | — |
| 2023-08-04 | $16.16 | $21.10 | 56,500 | — | — |
| 2023-08-03 | $16.04 | $20.94 | 36,900 | — | — |
| 2023-08-02 | $16.04 | $20.94 | 65,800 | — | — |
| 2023-08-01 | $16.06 | $20.97 | 57,600 | — | — |
| 2023-07-31 | $16.19 | $21.14 | 64,800 | — | — |
| 2023-07-28 | $16.20 | $21.15 | 59,200 | — | — |
| 2023-07-27 | $16.28 | $21.26 | 97,000 | — | — |
| 2023-07-26 | $16.18 | $21.13 | 97,500 | — | — |
| 2023-07-25 | $15.78 | $20.60 | 67,000 | — | — |
| 2023-07-24 | $15.90 | $20.76 | 85,100 | — | — |
| 2023-07-21 | $15.77 | $20.59 | 56,600 | — | — |
| 2023-07-20 | $15.89 | $20.75 | 79,500 | — | — |
| 2023-07-19 | $15.80 | $20.63 | 87,700 | — | — |
| 2023-07-18 | $15.78 | $20.60 | 269,800 | — | — |
| 2023-07-17 | $15.29 | $19.96 | 293,600 | — | — |
| 2023-07-14 | $14.58 | $19.04 | 69,100 | — | — |
| 2023-07-13 | $14.61 | $19.08 | 49,100 | — | — |
| 2023-07-12 | $14.66 | $19.14 | 57,600 | — | — |
| 2023-07-11 | $14.68 | $19.17 | 56,900 | — | — |
| 2023-07-10 | $14.67 | $19.15 | 64,400 | — | — |
| 2023-07-07 | $14.71 | $19.21 | 72,900 | — | — |
| 2023-07-06 | $14.75 | $19.26 | 66,400 | — | — |
| 2023-07-05 | $14.83 | $19.36 | 72,000 | — | — |
| 2023-07-03 | $14.99 | $19.57 | 41,200 | — | — |
| 2023-06-30 | $14.88 | $19.35 | 79,100 | — | — |
| 2023-06-29 | $14.94 | $19.43 | 80,200 | — | — |
| 2023-06-28 | $14.75 | $19.18 | 60,400 | — | — |
| 2023-06-27 | $14.76 | $19.19 | 148,900 | — | — |
| 2023-06-26 | $14.42 | $18.75 | 103,500 | — | — |
| 2023-06-23 | $14.23 | $18.50 | 1,738,100 | — | — |
| 2023-06-22 | $14.34 | $18.65 | 86,700 | — | — |
| 2023-06-21 | $14.42 | $18.75 | 130,500 | — | — |
| 2023-06-20 | $14.39 | $18.71 | 231,500 | — | — |
| 2023-06-16 | $15.01 | $19.52 | 413,300 | — | — |
| 2023-06-15 | $14.40 | $18.73 | 62,500 | — | — |
| 2023-06-14 | $14.44 | $18.78 | 66,400 | — | — |
| 2023-06-13 | $14.30 | $18.60 | 75,900 | — | — |
| 2023-06-12 | $14.12 | $18.36 | 86,000 | — | — |
| 2023-06-09 | $14.24 | $18.52 | 37,700 | — | — |
| 2023-06-08 | $14.19 | $18.45 | 58,800 | — | — |
| 2023-06-07 | $14.15 | $18.40 | 89,200 | — | — |
| 2023-06-06 | $13.94 | $18.13 | 78,100 | — | — |
| 2023-06-05 | $13.74 | $17.87 | 62,000 | — | — |
| 2023-06-02 | $13.73 | $17.85 | 76,100 | — | — |
| 2023-06-01 | $13.51 | $17.57 | 117,400 | — | — |
| 2023-05-31 | $13.31 | $17.31 | 64,600 | — | — |
| 2023-05-30 | $13.29 | $17.28 | 114,000 | — | — |
| 2023-05-26 | $12.81 | $16.66 | 39,100 | — | — |
| 2023-05-25 | $12.79 | $16.63 | 23,400 | — | — |
| 2023-05-24 | $12.86 | $16.72 | 62,100 | — | — |
| 2023-05-23 | $12.89 | $16.76 | 46,300 | — | — |
| 2023-05-22 | $12.85 | $16.71 | 56,400 | — | — |
| 2023-05-19 | $12.94 | $16.83 | 39,800 | — | — |
| 2023-05-18 | $13.03 | $16.94 | 47,600 | — | — |
| 2023-05-17 | $12.97 | $16.87 | 63,100 | — | — |
| 2023-05-16 | $12.83 | $16.68 | 33,800 | — | — |
| 2023-05-15 | $12.89 | $16.76 | 27,900 | — | — |
| 2023-05-12 | $12.88 | $16.75 | 50,300 | — | — |
| 2023-05-11 | $12.87 | $16.74 | 40,400 | — | — |
| 2023-05-10 | $12.94 | $16.83 | 40,700 | — | — |
| 2023-05-09 | $12.81 | $16.66 | 43,800 | — | — |
| 2023-05-08 | $12.77 | $16.61 | 94,200 | — | — |
| 2023-05-05 | $12.93 | $16.81 | 69,200 | — | — |
| 2023-05-04 | $12.70 | $16.51 | 145,700 | — | — |
| 2023-05-03 | $13.01 | $16.92 | 82,900 | — | — |
| 2023-05-02 | $13.11 | $17.05 | 114,400 | — | — |
| 2023-05-01 | $13.00 | $16.90 | 46,900 | — | — |
| 2023-04-28 | $13.07 | $17.00 | 129,700 | — | — |
| 2023-04-27 | $12.81 | $16.66 | 53,200 | — | — |
| 2023-04-26 | $12.84 | $16.70 | 58,400 | — | — |
| 2023-04-25 | $12.91 | $16.79 | 79,200 | — | — |
| 2023-04-24 | $13.21 | $17.18 | 47,000 | — | — |
| 2023-04-21 | $13.10 | $17.04 | 39,900 | — | — |
| 2023-04-20 | $13.16 | $17.11 | 41,300 | — | — |
| 2023-04-19 | $13.22 | $17.19 | 45,500 | — | — |
| 2023-04-18 | $13.19 | $17.15 | 60,200 | — | — |
| 2023-04-17 | $13.25 | $17.23 | 78,400 | — | — |
| 2023-04-14 | $13.20 | $17.17 | 108,300 | — | — |
| 2023-04-13 | $13.59 | $17.67 | 104,900 | — | — |
| 2023-04-12 | $13.62 | $17.71 | 68,400 | — | — |
| 2023-04-11 | $13.58 | $17.66 | 101,100 | — | — |
| 2023-04-10 | $13.37 | $17.39 | 114,300 | — | — |
| 2023-04-06 | $13.29 | $17.20 | 44,500 | — | — |
| 2023-04-05 | $13.27 | $17.18 | 78,400 | — | — |
| 2023-04-04 | $13.12 | $16.98 | 92,400 | — | — |
| 2023-04-03 | $13.35 | $17.28 | 114,900 | — | — |
| 2023-03-31 | $13.12 | $16.98 | 78,900 | — | — |
| 2023-03-30 | $13.00 | $16.83 | 64,700 | — | — |
| 2023-03-29 | $12.89 | $16.69 | 109,600 | — | — |
| 2023-03-28 | $12.86 | $16.65 | 174,300 | — | — |
| 2023-03-27 | $13.11 | $16.97 | 129,900 | — | — |
| 2023-03-24 | $13.35 | $17.28 | 161,300 | — | — |
| 2023-03-23 | $13.02 | $16.85 | 95,900 | — | — |
| 2023-03-22 | $13.12 | $16.98 | 99,800 | — | — |
| 2023-03-21 | $13.31 | $17.23 | 173,700 | — | — |
| 2023-03-20 | $12.98 | $16.80 | 334,600 | — | — |
| 2023-03-17 | $13.56 | $17.55 | 257,400 | — | — |
| 2023-03-16 | $14.35 | $18.58 | 146,300 | — | — |
| 2023-03-15 | $14.03 | $18.16 | 179,400 | — | — |
| 2023-03-14 | $14.39 | $18.63 | 119,900 | — | — |
| 2023-03-13 | $14.39 | $18.63 | 284,600 | — | — |
| 2023-03-10 | $15.22 | $19.70 | 144,400 | — | — |
| 2023-03-09 | $15.40 | $19.94 | 114,300 | — | — |
| 2023-03-08 | $15.70 | $20.32 | 72,800 | — | — |
| 2023-03-07 | $15.64 | $20.25 | 39,300 | — | — |
| 2023-03-06 | $15.80 | $20.45 | 38,300 | — | — |
| 2023-03-03 | $15.88 | $20.56 | 37,000 | — | — |
| 2023-03-02 | $15.71 | $20.34 | 36,000 | — | — |
| 2023-03-01 | $15.77 | $20.41 | 52,600 | — | — |
| 2023-02-28 | $15.66 | $20.27 | 31,300 | — | — |
| 2023-02-27 | $15.66 | $20.27 | 53,100 | — | — |
| 2023-02-24 | $15.66 | $20.27 | 45,400 | — | — |
| 2023-02-23 | $15.81 | $20.47 | 48,700 | — | — |
| 2023-02-22 | $15.88 | $20.56 | 54,100 | — | — |
| 2023-02-21 | $15.90 | $20.58 | 34,400 | — | — |
| 2023-02-17 | $15.95 | $20.65 | 42,900 | — | — |
| 2023-02-16 | $15.92 | $20.61 | 72,300 | — | — |
| 2023-02-15 | $15.83 | $20.49 | 40,300 | — | — |
| 2023-02-14 | $15.85 | $20.52 | 101,400 | — | — |
| 2023-02-13 | $15.84 | $20.51 | 135,800 | — | — |
| 2023-02-10 | $15.55 | $20.13 | 28,000 | — | — |
| 2023-02-09 | $15.42 | $19.96 | 23,600 | — | — |
| 2023-02-08 | $15.53 | $20.10 | 50,900 | — | — |
| 2023-02-07 | $15.64 | $20.25 | 51,500 | — | — |
| 2023-02-06 | $15.60 | $20.19 | 150,700 | — | — |
| 2023-02-03 | $15.56 | $20.14 | 66,900 | — | — |
| 2023-02-02 | $15.67 | $20.29 | 38,400 | — | — |
| 2023-02-01 | $15.72 | $20.35 | 91,700 | — | — |
| 2023-01-31 | $15.51 | $20.08 | 77,300 | — | — |
| 2023-01-30 | $15.36 | $19.88 | 75,400 | — | — |
| 2023-01-27 | $14.83 | $19.20 | 70,500 | — | — |
| 2023-01-26 | $15.09 | $19.53 | 47,100 | — | — |
| 2023-01-25 | $15.10 | $19.55 | 79,400 | — | — |
| 2023-01-24 | $15.21 | $19.69 | 46,100 | — | — |
| 2023-01-23 | $15.42 | $19.96 | 74,500 | — | — |
| 2023-01-20 | $15.31 | $19.82 | 33,300 | — | — |
| 2023-01-19 | $15.13 | $19.59 | 64,200 | — | — |
| 2023-01-18 | $15.22 | $19.70 | 38,400 | — | — |
| 2023-01-17 | $15.28 | $19.78 | 60,900 | — | — |
| 2023-01-13 | $15.59 | $20.18 | 50,500 | — | — |
| 2023-01-12 | $15.42 | $19.96 | 123,700 | — | — |
| 2023-01-11 | $15.17 | $19.64 | 81,700 | — | — |
| 2023-01-10 | $15.15 | $19.61 | 303,800 | — | — |
| 2023-01-09 | $15.17 | $19.64 | 91,100 | — | — |
| 2023-01-06 | $15.22 | $19.70 | 143,400 | — | — |
| 2023-01-05 | $14.90 | $19.29 | 114,400 | — | — |
| 2023-01-04 | $14.61 | $18.91 | 54,900 | — | — |
| 2023-01-03 | $14.95 | $19.35 | 63,000 | — | — |