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
- 2002-10-22 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 | $16.08 | $16.08 | 66,100 | — | — |
| 2023-12-28 | $15.95 | $15.95 | 62,100 | — | — |
| 2023-12-27 | $15.80 | $15.80 | 90,500 | — | — |
| 2023-12-26 | $14.77 | $14.77 | 45,700 | — | — |
| 2023-12-22 | $14.58 | $14.58 | 35,500 | — | — |
| 2023-12-21 | $14.62 | $14.62 | 27,300 | — | — |
| 2023-12-20 | $14.03 | $14.03 | 100,100 | — | — |
| 2023-12-19 | $14.10 | $14.10 | 87,500 | — | — |
| 2023-12-18 | $13.81 | $13.81 | 71,900 | — | — |
| 2023-12-15 | $12.89 | $12.89 | 93,500 | — | — |
| 2023-12-14 | $12.98 | $12.98 | 113,200 | — | — |
| 2023-12-13 | $13.44 | $13.44 | 61,600 | — | — |
| 2023-12-12 | $12.93 | $12.93 | 86,400 | — | — |
| 2023-12-11 | $13.43 | $13.43 | 56,400 | — | — |
| 2023-12-08 | $13.69 | $13.69 | 48,700 | — | — |
| 2023-12-07 | $13.28 | $13.28 | 68,500 | — | — |
| 2023-12-06 | $13.76 | $13.76 | 79,200 | — | — |
| 2023-12-05 | $14.59 | $14.59 | 37,400 | — | — |
| 2023-12-04 | $15.22 | $15.22 | 41,700 | — | — |
| 2023-12-01 | $15.53 | $15.53 | 32,600 | — | — |
| 2023-11-30 | $15.30 | $15.30 | 20,300 | — | — |
| 2023-11-29 | $15.40 | $15.40 | 17,300 | — | — |
| 2023-11-28 | $15.30 | $15.30 | 18,300 | — | — |
| 2023-11-27 | $15.77 | $15.77 | 46,600 | — | — |
| 2023-11-24 | $15.66 | $15.66 | 11,300 | — | — |
| 2023-11-22 | $15.04 | $15.04 | 71,900 | — | — |
| 2023-11-21 | $15.00 | $15.00 | 22,100 | — | — |
| 2023-11-20 | $15.60 | $15.60 | 29,600 | — | — |
| 2023-11-17 | $14.87 | $14.87 | 24,700 | — | — |
| 2023-11-16 | $14.78 | $14.78 | 46,000 | — | — |
| 2023-11-15 | $15.68 | $15.68 | 105,800 | — | — |
| 2023-11-14 | $13.91 | $13.91 | 69,700 | — | — |
| 2023-11-13 | $14.69 | $14.69 | 21,500 | — | — |
| 2023-11-10 | $14.07 | $14.07 | 14,800 | — | — |
| 2023-11-09 | $14.30 | $14.30 | 25,600 | — | — |
| 2023-11-08 | $13.93 | $13.93 | 24,700 | — | — |
| 2023-11-07 | $13.80 | $13.80 | 24,300 | — | — |
| 2023-11-06 | $14.28 | $14.28 | 16,800 | — | — |
| 2023-11-03 | $14.76 | $14.76 | 26,200 | — | — |
| 2023-11-02 | $14.72 | $14.72 | 15,100 | — | — |
| 2023-11-01 | $14.15 | $14.15 | 21,600 | — | — |
| 2023-10-31 | $14.68 | $14.68 | 27,100 | — | — |
| 2023-10-30 | $14.65 | $14.65 | 20,800 | — | — |
| 2023-10-27 | $14.22 | $14.22 | 20,500 | — | — |
| 2023-10-26 | $13.81 | $13.81 | 32,300 | — | — |
| 2023-10-25 | $14.18 | $14.18 | 34,300 | — | — |
| 2023-10-24 | $14.21 | $14.21 | 54,200 | — | — |
| 2023-10-23 | $14.19 | $14.19 | 41,700 | — | — |
| 2023-10-20 | $14.61 | $14.61 | 46,000 | — | — |
| 2023-10-19 | $14.91 | $14.91 | 39,600 | — | — |
| 2023-10-18 | $15.01 | $15.01 | 36,300 | — | — |
| 2023-10-17 | $14.99 | $14.99 | 39,700 | — | — |
| 2023-10-16 | $14.72 | $14.72 | 38,900 | — | — |
| 2023-10-13 | $14.73 | $14.73 | 31,400 | — | — |
| 2023-10-12 | $14.24 | $14.24 | 48,900 | — | — |
| 2023-10-11 | $14.65 | $14.65 | 21,600 | — | — |
| 2023-10-10 | $14.52 | $14.52 | 36,600 | — | — |
| 2023-10-09 | $14.30 | $14.30 | 40,100 | — | — |
| 2023-10-06 | $13.54 | $13.54 | 22,500 | — | — |
| 2023-10-05 | $13.00 | $13.00 | 37,500 | — | — |
| 2023-10-04 | $13.16 | $13.16 | 44,200 | — | — |
| 2023-10-03 | $13.87 | $13.87 | 45,000 | — | — |
| 2023-10-02 | $13.68 | $13.68 | 63,000 | — | — |
| 2023-09-29 | $14.56 | $14.56 | 65,900 | — | — |
| 2023-09-28 | $14.87 | $14.87 | 114,800 | — | — |
| 2023-09-27 | $15.02 | $15.02 | 139,300 | — | — |
| 2023-09-26 | $13.90 | $13.90 | 95,500 | — | — |
| 2023-09-25 | $12.99 | $12.99 | 64,600 | — | — |
| 2023-09-22 | $12.49 | $12.49 | 47,100 | — | — |
| 2023-09-21 | $12.10 | $12.10 | 33,200 | — | — |
| 2023-09-20 | $12.01 | $12.01 | 35,300 | — | — |
| 2023-09-19 | $11.73 | $11.73 | 38,000 | — | — |
| 2023-09-18 | $11.65 | $11.65 | 85,100 | — | — |
| 2023-09-15 | $11.36 | $11.36 | 38,200 | — | — |
| 2023-09-14 | $11.39 | $11.39 | 17,900 | — | — |
| 2023-09-13 | $11.16 | $11.16 | 24,500 | — | — |
| 2023-09-12 | $11.15 | $11.15 | 14,300 | — | — |
| 2023-09-11 | $11.18 | $11.18 | 10,000 | — | — |
| 2023-09-08 | $11.22 | $11.22 | 13,700 | — | — |
| 2023-09-07 | $11.04 | $11.04 | 9,300 | — | — |
| 2023-09-06 | $10.96 | $10.96 | 24,000 | — | — |
| 2023-09-05 | $11.09 | $11.09 | 13,300 | — | — |
| 2023-09-01 | $10.75 | $10.75 | 31,600 | — | — |
| 2023-08-31 | $10.86 | $10.86 | 17,500 | — | — |
| 2023-08-30 | $10.80 | $10.80 | 18,300 | — | — |
| 2023-08-29 | $10.78 | $10.78 | 25,700 | — | — |
| 2023-08-28 | $10.29 | $10.29 | 20,000 | — | — |
| 2023-08-25 | $10.35 | $10.35 | 22,600 | — | — |
| 2023-08-24 | $10.70 | $10.70 | 19,100 | — | — |
| 2023-08-23 | $10.50 | $10.50 | 10,800 | — | — |
| 2023-08-22 | $10.76 | $10.76 | 10,900 | — | — |
| 2023-08-21 | $10.75 | $10.75 | 18,300 | — | — |
| 2023-08-18 | $10.96 | $10.96 | 21,800 | — | — |
| 2023-08-17 | $10.55 | $10.55 | 18,500 | — | — |
| 2023-08-16 | $10.49 | $10.49 | 29,400 | — | — |
| 2023-08-15 | $10.76 | $10.76 | 60,600 | — | — |
| 2023-08-14 | $10.35 | $10.35 | 27,200 | — | — |
| 2023-08-11 | $10.14 | $10.14 | 34,700 | — | — |
| 2023-08-10 | $10.13 | $10.13 | 40,900 | — | — |
| 2023-08-09 | $10.08 | $10.08 | 9,900 | — | — |
| 2023-08-08 | $10.10 | $10.10 | 31,900 | — | — |
| 2023-08-07 | $10.20 | $10.20 | 13,000 | — | — |
| 2023-08-04 | $10.29 | $10.29 | 21,200 | — | — |
| 2023-08-03 | $10.32 | $10.32 | 9,400 | — | — |
| 2023-08-02 | $10.32 | $10.32 | 8,800 | — | — |
| 2023-08-01 | $10.35 | $10.35 | 9,600 | — | — |
| 2023-07-31 | $10.29 | $10.29 | 21,900 | — | — |
| 2023-07-28 | $10.45 | $10.45 | 6,200 | — | — |
| 2023-07-27 | $10.63 | $10.63 | 59,800 | — | — |
| 2023-07-26 | $10.64 | $10.64 | 46,600 | — | — |
| 2023-07-25 | $10.30 | $10.30 | 15,900 | — | — |
| 2023-07-24 | $10.34 | $10.34 | 31,800 | — | — |
| 2023-07-21 | $10.09 | $10.09 | 66,500 | — | — |
| 2023-07-20 | $10.09 | $10.09 | 56,800 | — | — |
| 2023-07-19 | $9.90 | $9.90 | 55,400 | — | — |
| 2023-07-18 | $9.98 | $9.98 | 51,700 | — | — |
| 2023-07-17 | $9.91 | $9.91 | 284,100 | — | — |
| 2023-07-14 | $9.91 | $9.91 | 26,800 | — | — |
| 2023-07-13 | $9.95 | $9.95 | 26,200 | — | — |
| 2023-07-12 | $10.32 | $10.32 | 102,800 | — | — |
| 2023-07-11 | $10.34 | $10.34 | 35,500 | — | — |
| 2023-07-10 | $9.97 | $9.97 | 6,800 | — | — |
| 2023-07-07 | $10.03 | $10.03 | 16,000 | — | — |
| 2023-07-06 | $9.79 | $9.79 | 15,200 | — | — |
| 2023-07-05 | $10.12 | $10.12 | 80,400 | — | — |
| 2023-07-03 | $9.74 | $9.74 | 35,500 | — | — |
| 2023-06-30 | $9.90 | $9.90 | 25,000 | — | — |
| 2023-06-29 | $9.89 | $9.89 | 22,000 | — | — |
| 2023-06-28 | $9.59 | $9.59 | 24,700 | — | — |
| 2023-06-27 | $9.67 | $9.67 | 37,200 | — | — |
| 2023-06-26 | $9.73 | $9.73 | 21,100 | — | — |
| 2023-06-23 | $9.81 | $9.81 | 38,800 | — | — |
| 2023-06-22 | $9.76 | $9.76 | 36,600 | — | — |
| 2023-06-21 | $9.89 | $9.89 | 18,800 | — | — |
| 2023-06-20 | $9.92 | $9.92 | 43,600 | — | — |
| 2023-06-16 | $9.73 | $9.73 | 75,600 | — | — |
| 2023-06-15 | $9.85 | $9.85 | 64,500 | — | — |
| 2023-06-14 | $9.91 | $9.91 | 175,300 | — | — |
| 2023-06-13 | $10.26 | $10.26 | 40,500 | — | — |
| 2023-06-12 | $10.31 | $10.31 | 276,400 | — | — |
| 2023-06-09 | $10.00 | $10.00 | 82,400 | — | — |
| 2023-06-08 | $10.33 | $10.33 | 135,800 | — | — |
| 2023-06-07 | $11.00 | $11.00 | 121,200 | — | — |
| 2023-06-06 | $10.54 | $10.54 | 64,500 | — | — |
| 2023-06-05 | $10.46 | $10.46 | 314,000 | — | — |
| 2023-06-02 | $10.18 | $10.18 | 145,700 | — | — |
| 2023-06-01 | $9.80 | $9.80 | 192,400 | — | — |
| 2023-05-31 | $10.10 | $10.10 | 63,000 | — | — |
| 2023-05-30 | $10.40 | $10.40 | 23,000 | — | — |
| 2023-05-26 | $10.47 | $10.47 | 33,700 | — | — |
| 2023-05-25 | $10.25 | $10.25 | 55,000 | — | — |
| 2023-05-24 | $10.48 | $10.48 | 29,100 | — | — |
| 2023-05-23 | $10.64 | $10.64 | 51,400 | — | — |
| 2023-05-22 | $10.69 | $10.69 | 166,000 | — | — |
| 2023-05-19 | $10.97 | $10.97 | 85,700 | — | — |
| 2023-05-18 | $10.44 | $10.44 | 39,400 | — | — |
| 2023-05-17 | $10.40 | $10.40 | 68,500 | — | — |
| 2023-05-16 | $10.27 | $10.27 | 120,900 | — | — |
| 2023-05-15 | $10.49 | $10.49 | 80,900 | — | — |
| 2023-05-12 | $10.43 | $10.43 | 23,500 | — | — |
| 2023-05-11 | $10.12 | $10.12 | 156,400 | — | — |
| 2023-05-10 | $10.37 | $10.37 | 72,400 | — | — |
| 2023-05-09 | $10.56 | $10.56 | 11,000 | — | — |
| 2023-05-08 | $10.32 | $10.32 | 43,000 | — | — |
| 2023-05-05 | $10.49 | $10.49 | 145,400 | — | — |
| 2023-05-04 | $10.31 | $10.31 | 21,400 | — | — |
| 2023-05-03 | $10.30 | $10.30 | 45,700 | — | — |
| 2023-05-02 | $10.18 | $10.18 | 30,600 | — | — |
| 2023-05-01 | $10.47 | $10.47 | 70,100 | — | — |
| 2023-04-28 | $10.30 | $10.30 | 420,700 | — | — |
| 2023-04-27 | $10.35 | $10.35 | 3,400 | — | — |
| 2023-04-26 | $10.30 | $10.30 | 2,400 | — | — |
| 2023-04-25 | $10.41 | $10.41 | 13,000 | — | — |
| 2023-04-24 | $10.55 | $10.55 | 11,800 | — | — |
| 2023-04-21 | $10.67 | $10.67 | 14,800 | — | — |
| 2023-04-20 | $10.81 | $10.81 | 7,300 | — | — |
| 2023-04-19 | $10.64 | $10.64 | 21,900 | — | — |
| 2023-04-18 | $10.50 | $10.50 | 8,600 | — | — |
| 2023-04-17 | $10.60 | $10.60 | 16,700 | — | — |
| 2023-04-14 | $10.86 | $10.86 | 11,900 | — | — |
| 2023-04-13 | $10.95 | $10.95 | 10,200 | — | — |
| 2023-04-12 | $11.06 | $11.06 | 13,500 | — | — |
| 2023-04-11 | $10.75 | $10.75 | 21,100 | — | — |
| 2023-04-10 | $10.76 | $10.76 | 6,400 | — | — |
| 2023-04-06 | $10.66 | $10.66 | 69,600 | — | — |
| 2023-04-05 | $10.38 | $10.38 | 31,900 | — | — |
| 2023-04-04 | $10.35 | $10.35 | 133,900 | — | — |
| 2023-04-03 | $10.55 | $10.55 | 594,300 | — | — |
| 2023-03-31 | $10.31 | $10.31 | 11,900 | — | — |
| 2023-03-30 | $10.10 | $10.10 | 35,700 | — | — |
| 2023-03-29 | $10.26 | $10.26 | 34,600 | — | — |
| 2023-03-28 | $10.12 | $10.12 | 47,000 | — | — |
| 2023-03-27 | $9.75 | $9.75 | 20,900 | — | — |
| 2023-03-24 | $9.82 | $9.82 | 17,600 | — | — |
| 2023-03-23 | $9.90 | $9.90 | 40,300 | — | — |
| 2023-03-22 | $9.93 | $9.93 | 30,200 | — | — |
| 2023-03-21 | $9.68 | $9.68 | 33,000 | — | — |
| 2023-03-20 | $9.49 | $9.49 | 20,300 | — | — |
| 2023-03-17 | $9.59 | $9.59 | 55,800 | — | — |
| 2023-03-16 | $9.92 | $9.92 | 25,100 | — | — |
| 2023-03-15 | $9.82 | $9.82 | 19,000 | — | — |
| 2023-03-14 | $10.45 | $10.45 | 46,900 | — | — |
| 2023-03-13 | $10.44 | $10.44 | 31,800 | — | — |
| 2023-03-10 | $10.58 | $10.58 | 10,200 | — | — |
| 2023-03-09 | $10.89 | $10.89 | 7,100 | — | — |
| 2023-03-08 | $11.02 | $11.02 | 12,500 | — | — |
| 2023-03-07 | $11.21 | $11.21 | 19,000 | — | — |
| 2023-03-06 | $10.86 | $10.86 | 15,100 | — | — |
| 2023-03-03 | $11.08 | $11.08 | 12,900 | — | — |
| 2023-03-02 | $10.85 | $10.85 | 7,800 | — | — |
| 2023-03-01 | $11.00 | $11.00 | 7,200 | — | — |
| 2023-02-28 | $11.00 | $11.00 | 3,100 | — | — |
| 2023-02-27 | $11.06 | $11.06 | 8,700 | — | — |
| 2023-02-24 | $10.97 | $10.97 | 14,800 | — | — |
| 2023-02-23 | $10.97 | $10.97 | 10,500 | — | — |
| 2023-02-22 | $10.84 | $10.84 | 28,500 | — | — |
| 2023-02-21 | $10.61 | $10.61 | 20,100 | — | — |
| 2023-02-17 | $10.83 | $10.83 | 21,400 | — | — |
| 2023-02-16 | $11.00 | $11.00 | 14,300 | — | — |
| 2023-02-15 | $11.22 | $11.22 | 13,800 | — | — |
| 2023-02-14 | $11.26 | $11.26 | 17,700 | — | — |
| 2023-02-13 | $11.23 | $11.23 | 15,500 | — | — |
| 2023-02-10 | $11.14 | $11.14 | 23,200 | — | — |
| 2023-02-09 | $10.87 | $10.87 | 12,700 | — | — |
| 2023-02-08 | $11.18 | $11.18 | 13,300 | — | — |
| 2023-02-07 | $11.25 | $11.25 | 23,100 | — | — |
| 2023-02-06 | $10.92 | $10.92 | 26,300 | — | — |
| 2023-02-03 | $11.02 | $11.02 | 38,500 | — | — |
| 2023-02-02 | $11.36 | $11.36 | 36,400 | — | — |
| 2023-02-01 | $11.66 | $11.66 | 27,500 | — | — |
| 2023-01-31 | $11.45 | $11.45 | 19,800 | — | — |
| 2023-01-30 | $11.73 | $11.73 | 15,000 | — | — |
| 2023-01-27 | $11.79 | $11.79 | 15,900 | — | — |
| 2023-01-26 | $11.59 | $11.59 | 21,100 | — | — |
| 2023-01-25 | $11.45 | $11.45 | 23,100 | — | — |
| 2023-01-24 | $11.49 | $11.49 | 31,300 | — | — |
| 2023-01-23 | $11.33 | $11.33 | 31,400 | — | — |
| 2023-01-20 | $11.41 | $11.41 | 34,000 | — | — |
| 2023-01-19 | $11.42 | $11.42 | 52,300 | — | — |
| 2023-01-18 | $11.55 | $11.55 | 41,400 | — | — |
| 2023-01-17 | $12.26 | $12.26 | 28,600 | — | — |
| 2023-01-13 | $12.47 | $12.47 | 30,300 | — | — |
| 2023-01-12 | $12.22 | $12.22 | 19,000 | — | — |
| 2023-01-11 | $12.23 | $12.23 | 24,700 | — | — |
| 2023-01-10 | $12.51 | $12.51 | 38,100 | — | — |
| 2023-01-09 | $12.23 | $12.23 | 72,200 | — | — |
| 2023-01-06 | $11.85 | $11.85 | 58,200 | — | — |
| 2023-01-05 | $11.58 | $11.58 | 86,500 | — | — |
| 2023-01-04 | $11.20 | $11.20 | 48,900 | — | — |
| 2023-01-03 | $11.21 | $11.21 | 75,700 | — | — |