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
- 2003-07-31 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 | $14.58 | $14.58 | 123,000 | — | — |
| 2023-12-28 | $14.92 | $14.92 | 147,400 | — | — |
| 2023-12-27 | $14.94 | $14.94 | 138,100 | — | — |
| 2023-12-26 | $14.95 | $14.95 | 138,500 | — | — |
| 2023-12-22 | $14.75 | $14.75 | 123,300 | — | — |
| 2023-12-21 | $14.78 | $14.78 | 145,200 | — | — |
| 2023-12-20 | $14.52 | $14.52 | 320,800 | — | — |
| 2023-12-19 | $14.87 | $14.87 | 258,200 | — | — |
| 2023-12-18 | $14.66 | $14.66 | 273,500 | — | — |
| 2023-12-15 | $14.79 | $14.79 | 571,300 | — | — |
| 2023-12-14 | $14.92 | $14.92 | 308,400 | — | — |
| 2023-12-13 | $14.98 | $14.98 | 391,900 | — | — |
| 2023-12-12 | $14.69 | $14.69 | 227,800 | — | — |
| 2023-12-11 | $14.49 | $14.49 | 332,100 | — | — |
| 2023-12-08 | $13.99 | $13.99 | 261,400 | — | — |
| 2023-12-07 | $14.00 | $14.00 | 210,400 | — | — |
| 2023-12-06 | $14.03 | $14.03 | 244,200 | — | — |
| 2023-12-05 | $13.95 | $13.95 | 318,800 | — | — |
| 2023-12-04 | $14.08 | $14.08 | 355,400 | — | — |
| 2023-12-01 | $13.87 | $13.87 | 503,600 | — | — |
| 2023-11-30 | $13.64 | $13.64 | 575,500 | — | — |
| 2023-11-29 | $13.10 | $13.10 | 299,400 | — | — |
| 2023-11-28 | $12.97 | $12.97 | 237,100 | — | — |
| 2023-11-27 | $12.91 | $12.91 | 220,700 | — | — |
| 2023-11-24 | $13.01 | $13.01 | 90,000 | — | — |
| 2023-11-22 | $12.87 | $12.87 | 141,800 | — | — |
| 2023-11-21 | $12.65 | $12.65 | 183,700 | — | — |
| 2023-11-20 | $12.84 | $12.84 | 188,100 | — | — |
| 2023-11-17 | $12.73 | $12.73 | 193,100 | — | — |
| 2023-11-16 | $12.58 | $12.58 | 188,600 | — | — |
| 2023-11-15 | $12.99 | $12.99 | 252,300 | — | — |
| 2023-11-14 | $13.05 | $13.05 | 242,500 | — | — |
| 2023-11-13 | $12.29 | $12.29 | 149,700 | — | — |
| 2023-11-10 | $12.49 | $12.49 | 144,500 | — | — |
| 2023-11-09 | $12.26 | $12.26 | 181,700 | — | — |
| 2023-11-08 | $12.64 | $12.64 | 153,300 | — | — |
| 2023-11-07 | $12.71 | $12.71 | 209,500 | — | — |
| 2023-11-06 | $12.99 | $12.99 | 227,500 | — | — |
| 2023-11-03 | $12.85 | $12.85 | 317,700 | — | — |
| 2023-11-02 | $12.43 | $12.43 | 470,200 | — | — |
| 2023-11-01 | $12.10 | $12.10 | 258,100 | — | — |
| 2023-10-31 | $12.64 | $12.64 | 263,400 | — | — |
| 2023-10-30 | $12.54 | $12.54 | 367,400 | — | — |
| 2023-10-27 | $12.86 | $12.86 | 833,100 | — | — |
| 2023-10-26 | $12.48 | $12.48 | 951,000 | — | — |
| 2023-10-25 | $10.43 | $10.43 | 340,200 | — | — |
| 2023-10-24 | $10.94 | $10.94 | 337,800 | — | — |
| 2023-10-23 | $10.75 | $10.75 | 251,600 | — | — |
| 2023-10-20 | $10.97 | $10.97 | 176,400 | — | — |
| 2023-10-19 | $11.17 | $11.17 | 218,000 | — | — |
| 2023-10-18 | $11.41 | $11.41 | 205,100 | — | — |
| 2023-10-17 | $11.72 | $11.72 | 334,900 | — | — |
| 2023-10-16 | $11.30 | $11.30 | 527,600 | — | — |
| 2023-10-13 | $10.95 | $10.95 | 280,300 | — | — |
| 2023-10-12 | $11.33 | $11.33 | 315,600 | — | — |
| 2023-10-11 | $11.76 | $11.76 | 169,100 | — | — |
| 2023-10-10 | $11.91 | $11.91 | 337,300 | — | — |
| 2023-10-09 | $11.79 | $11.79 | 206,600 | — | — |
| 2023-10-06 | $11.81 | $11.81 | 273,500 | — | — |
| 2023-10-05 | $11.53 | $11.53 | 400,000 | — | — |
| 2023-10-04 | $11.75 | $11.75 | 249,200 | — | — |
| 2023-10-03 | $12.02 | $12.02 | 234,300 | — | — |
| 2023-10-02 | $12.46 | $12.46 | 280,600 | — | — |
| 2023-09-29 | $12.59 | $12.59 | 468,400 | — | — |
| 2023-09-28 | $11.96 | $11.96 | 402,200 | — | — |
| 2023-09-27 | $11.93 | $11.93 | 296,700 | — | — |
| 2023-09-26 | $12.16 | $12.16 | 446,400 | — | — |
| 2023-09-25 | $12.00 | $12.00 | 266,600 | — | — |
| 2023-09-22 | $12.32 | $12.32 | 345,900 | — | — |
| 2023-09-21 | $12.67 | $12.67 | 330,000 | — | — |
| 2023-09-20 | $12.53 | $12.53 | 469,900 | — | — |
| 2023-09-19 | $12.59 | $12.59 | 581,600 | — | — |
| 2023-09-18 | $12.50 | $12.50 | 1,049,600 | — | — |
| 2023-09-15 | $12.86 | $12.86 | 7,467,500 | — | — |
| 2023-09-14 | $12.87 | $12.87 | 938,300 | — | — |
| 2023-09-13 | $12.44 | $12.44 | 811,800 | — | — |
| 2023-09-12 | $11.84 | $11.84 | 477,400 | — | — |
| 2023-09-11 | $11.94 | $11.94 | 546,400 | — | — |
| 2023-09-08 | $12.18 | $12.18 | 711,100 | — | — |
| 2023-09-07 | $11.55 | $11.55 | 685,400 | — | — |
| 2023-09-06 | $11.86 | $11.86 | 701,300 | — | — |
| 2023-09-05 | $12.01 | $12.01 | 1,681,800 | — | — |
| 2023-09-01 | $13.07 | $13.07 | 163,000 | — | — |
| 2023-08-31 | $13.18 | $13.18 | 221,600 | — | — |
| 2023-08-30 | $13.26 | $13.26 | 194,900 | — | — |
| 2023-08-29 | $13.17 | $13.17 | 395,300 | — | — |
| 2023-08-28 | $12.90 | $12.90 | 252,200 | — | — |
| 2023-08-25 | $12.75 | $12.75 | 198,400 | — | — |
| 2023-08-24 | $12.70 | $12.70 | 220,800 | — | — |
| 2023-08-23 | $12.88 | $12.88 | 205,300 | — | — |
| 2023-08-22 | $12.58 | $12.58 | 225,900 | — | — |
| 2023-08-21 | $12.67 | $12.67 | 313,900 | — | — |
| 2023-08-18 | $12.79 | $12.79 | 252,300 | — | — |
| 2023-08-17 | $12.93 | $12.93 | 297,400 | — | — |
| 2023-08-16 | $12.64 | $12.64 | 363,700 | — | — |
| 2023-08-15 | $12.96 | $12.96 | 152,300 | — | — |
| 2023-08-14 | $12.94 | $12.94 | 262,800 | — | — |
| 2023-08-11 | $13.04 | $13.04 | 200,400 | — | — |
| 2023-08-10 | $13.04 | $13.04 | 529,600 | — | — |
| 2023-08-09 | $12.75 | $12.75 | 209,300 | — | — |
| 2023-08-08 | $13.31 | $13.31 | 303,200 | — | — |
| 2023-08-07 | $13.48 | $13.48 | 281,800 | — | — |
| 2023-08-04 | $14.08 | $14.08 | 213,800 | — | — |
| 2023-08-03 | $14.25 | $14.25 | 438,300 | — | — |
| 2023-08-02 | $14.30 | $14.30 | 523,600 | — | — |
| 2023-08-01 | $14.17 | $14.17 | 518,700 | — | — |
| 2023-07-31 | $13.64 | $13.64 | 330,900 | — | — |
| 2023-07-28 | $13.50 | $13.50 | 392,800 | — | — |
| 2023-07-27 | $13.94 | $13.94 | 601,800 | — | — |
| 2023-07-26 | $14.44 | $14.44 | 323,800 | — | — |
| 2023-07-25 | $14.24 | $14.24 | 231,900 | — | — |
| 2023-07-24 | $14.24 | $14.24 | 198,300 | — | — |
| 2023-07-21 | $14.20 | $14.20 | 175,300 | — | — |
| 2023-07-20 | $14.46 | $14.46 | 113,100 | — | — |
| 2023-07-19 | $14.67 | $14.67 | 200,900 | — | — |
| 2023-07-18 | $14.44 | $14.44 | 141,900 | — | — |
| 2023-07-17 | $14.33 | $14.33 | 122,300 | — | — |
| 2023-07-14 | $14.35 | $14.35 | 190,300 | — | — |
| 2023-07-13 | $14.87 | $14.87 | 129,000 | — | — |
| 2023-07-12 | $14.86 | $14.86 | 181,400 | — | — |
| 2023-07-11 | $14.89 | $14.89 | 158,000 | — | — |
| 2023-07-10 | $14.55 | $14.55 | 173,600 | — | — |
| 2023-07-07 | $14.48 | $14.48 | 186,600 | — | — |
| 2023-07-06 | $14.34 | $14.34 | 237,400 | — | — |
| 2023-07-05 | $14.09 | $14.09 | 332,100 | — | — |
| 2023-07-03 | $14.43 | $14.43 | 102,800 | — | — |
| 2023-06-30 | $14.16 | $14.16 | 228,500 | — | — |
| 2023-06-29 | $14.16 | $14.16 | 121,100 | — | — |
| 2023-06-28 | $14.03 | $14.03 | 114,100 | — | — |
| 2023-06-27 | $14.09 | $14.09 | 186,200 | — | — |
| 2023-06-26 | $13.64 | $13.64 | 127,900 | — | — |
| 2023-06-23 | $13.93 | $13.93 | 272,100 | — | — |
| 2023-06-22 | $14.44 | $14.44 | 355,300 | — | — |
| 2023-06-21 | $14.36 | $14.36 | 381,700 | — | — |
| 2023-06-20 | $14.62 | $14.62 | 459,600 | — | — |
| 2023-06-16 | $14.93 | $14.93 | 544,300 | — | — |
| 2023-06-15 | $14.59 | $14.59 | 334,300 | — | — |
| 2023-06-14 | $14.17 | $14.17 | 265,900 | — | — |
| 2023-06-13 | $14.16 | $14.16 | 153,700 | — | — |
| 2023-06-12 | $13.90 | $13.90 | 121,700 | — | — |
| 2023-06-09 | $13.68 | $13.68 | 99,600 | — | — |
| 2023-06-08 | $14.00 | $14.00 | 165,000 | — | — |
| 2023-06-07 | $14.00 | $14.00 | 268,500 | — | — |
| 2023-06-06 | $13.97 | $13.97 | 203,300 | — | — |
| 2023-06-05 | $13.83 | $13.83 | 192,500 | — | — |
| 2023-06-02 | $14.23 | $14.23 | 264,800 | — | — |
| 2023-06-01 | $14.22 | $14.22 | 200,000 | — | — |
| 2023-05-31 | $14.03 | $14.03 | 756,900 | — | — |
| 2023-05-30 | $14.00 | $14.00 | 206,000 | — | — |
| 2023-05-26 | $13.95 | $13.95 | 330,700 | — | — |
| 2023-05-25 | $13.68 | $13.68 | 226,300 | — | — |
| 2023-05-24 | $13.82 | $13.82 | 174,000 | — | — |
| 2023-05-23 | $13.86 | $13.86 | 204,500 | — | — |
| 2023-05-22 | $13.90 | $13.90 | 284,000 | — | — |
| 2023-05-19 | $13.97 | $13.97 | 204,200 | — | — |
| 2023-05-18 | $14.12 | $14.12 | 195,300 | — | — |
| 2023-05-17 | $13.83 | $13.83 | 172,900 | — | — |
| 2023-05-16 | $13.74 | $13.74 | 166,700 | — | — |
| 2023-05-15 | $14.02 | $14.02 | 351,300 | — | — |
| 2023-05-12 | $13.87 | $13.87 | 200,200 | — | — |
| 2023-05-11 | $13.78 | $13.78 | 210,100 | — | — |
| 2023-05-10 | $13.98 | $13.98 | 178,100 | — | — |
| 2023-05-09 | $13.90 | $13.90 | 133,200 | — | — |
| 2023-05-08 | $13.88 | $13.88 | 136,600 | — | — |
| 2023-05-05 | $13.92 | $13.92 | 180,100 | — | — |
| 2023-05-04 | $13.75 | $13.75 | 181,900 | — | — |
| 2023-05-03 | $13.71 | $13.71 | 320,300 | — | — |
| 2023-05-02 | $13.63 | $13.63 | 207,700 | — | — |
| 2023-05-01 | $14.37 | $14.37 | 210,100 | — | — |
| 2023-04-28 | $14.13 | $14.13 | 426,900 | — | — |
| 2023-04-27 | $14.51 | $14.51 | 768,800 | — | — |
| 2023-04-26 | $16.82 | $16.82 | 147,700 | — | — |
| 2023-04-25 | $16.69 | $16.69 | 129,900 | — | — |
| 2023-04-24 | $17.36 | $17.36 | 109,200 | — | — |
| 2023-04-21 | $17.56 | $17.56 | 114,700 | — | — |
| 2023-04-20 | $17.27 | $17.27 | 111,300 | — | — |
| 2023-04-19 | $17.34 | $17.34 | 126,500 | — | — |
| 2023-04-18 | $17.64 | $17.64 | 128,600 | — | — |
| 2023-04-17 | $18.36 | $18.36 | 94,200 | — | — |
| 2023-04-14 | $18.39 | $18.39 | 91,000 | — | — |
| 2023-04-13 | $18.54 | $18.54 | 103,000 | — | — |
| 2023-04-12 | $18.11 | $18.11 | 77,700 | — | — |
| 2023-04-11 | $18.22 | $18.22 | 85,100 | — | — |
| 2023-04-10 | $18.43 | $18.43 | 83,800 | — | — |
| 2023-04-06 | $18.46 | $18.46 | 72,300 | — | — |
| 2023-04-05 | $18.66 | $18.66 | 81,900 | — | — |
| 2023-04-04 | $18.47 | $18.47 | 154,300 | — | — |
| 2023-04-03 | $18.36 | $18.36 | 153,900 | — | — |
| 2023-03-31 | $18.51 | $18.51 | 129,600 | — | — |
| 2023-03-30 | $17.91 | $17.91 | 84,600 | — | — |
| 2023-03-29 | $17.75 | $17.75 | 107,300 | — | — |
| 2023-03-28 | $17.46 | $17.46 | 79,300 | — | — |
| 2023-03-27 | $17.59 | $17.59 | 87,300 | — | — |
| 2023-03-24 | $17.30 | $17.30 | 103,600 | — | — |
| 2023-03-23 | $17.17 | $17.17 | 89,800 | — | — |
| 2023-03-22 | $17.41 | $17.41 | 113,100 | — | — |
| 2023-03-21 | $17.70 | $17.70 | 115,000 | — | — |
| 2023-03-20 | $17.51 | $17.51 | 124,500 | — | — |
| 2023-03-17 | $17.43 | $17.43 | 445,400 | — | — |
| 2023-03-16 | $17.80 | $17.80 | 132,400 | — | — |
| 2023-03-15 | $17.66 | $17.66 | 128,800 | — | — |
| 2023-03-14 | $17.78 | $17.78 | 112,100 | — | — |
| 2023-03-13 | $17.24 | $17.24 | 121,100 | — | — |
| 2023-03-10 | $17.69 | $17.69 | 111,300 | — | — |
| 2023-03-09 | $18.00 | $18.00 | 87,400 | — | — |
| 2023-03-08 | $17.85 | $17.85 | 104,100 | — | — |
| 2023-03-07 | $17.74 | $17.74 | 107,300 | — | — |
| 2023-03-06 | $17.69 | $17.69 | 251,700 | — | — |
| 2023-03-03 | $18.21 | $18.21 | 96,200 | — | — |
| 2023-03-02 | $18.02 | $18.02 | 105,300 | — | — |
| 2023-03-01 | $18.08 | $18.08 | 89,700 | — | — |
| 2023-02-28 | $18.10 | $18.10 | 185,900 | — | — |
| 2023-02-27 | $17.95 | $17.95 | 94,100 | — | — |
| 2023-02-24 | $18.05 | $18.05 | 115,400 | — | — |
| 2023-02-23 | $18.65 | $18.65 | 81,500 | — | — |
| 2023-02-22 | $18.68 | $18.68 | 132,000 | — | — |
| 2023-02-21 | $18.59 | $18.59 | 94,600 | — | — |
| 2023-02-17 | $19.23 | $19.23 | 137,900 | — | — |
| 2023-02-16 | $19.15 | $19.15 | 158,800 | — | — |
| 2023-02-15 | $19.44 | $19.44 | 121,400 | — | — |
| 2023-02-14 | $19.17 | $19.17 | 102,100 | — | — |
| 2023-02-13 | $19.45 | $19.45 | 65,200 | — | — |
| 2023-02-10 | $19.34 | $19.34 | 142,700 | — | — |
| 2023-02-09 | $19.30 | $19.30 | 115,300 | — | — |
| 2023-02-08 | $19.39 | $19.39 | 101,400 | — | — |
| 2023-02-07 | $19.67 | $19.67 | 111,000 | — | — |
| 2023-02-06 | $19.51 | $19.51 | 131,800 | — | — |
| 2023-02-03 | $19.54 | $19.54 | 201,600 | — | — |
| 2023-02-02 | $19.32 | $19.32 | 340,100 | — | — |
| 2023-02-01 | $20.55 | $20.55 | 268,500 | — | — |
| 2023-01-31 | $19.97 | $19.97 | 225,500 | — | — |
| 2023-01-30 | $19.50 | $19.50 | 129,100 | — | — |
| 2023-01-27 | $19.75 | $19.75 | 87,500 | — | — |
| 2023-01-26 | $19.71 | $19.71 | 237,700 | — | — |
| 2023-01-25 | $20.22 | $20.22 | 85,900 | — | — |
| 2023-01-24 | $19.94 | $19.94 | 118,600 | — | — |
| 2023-01-23 | $20.33 | $20.33 | 106,100 | — | — |
| 2023-01-20 | $19.58 | $19.58 | 116,000 | — | — |
| 2023-01-19 | $19.87 | $19.87 | 110,400 | — | — |
| 2023-01-18 | $19.98 | $19.98 | 80,000 | — | — |
| 2023-01-17 | $20.50 | $20.50 | 104,200 | — | — |
| 2023-01-13 | $20.46 | $20.46 | 74,300 | — | — |
| 2023-01-12 | $20.13 | $20.13 | 76,800 | — | — |
| 2023-01-11 | $19.58 | $19.58 | 119,800 | — | — |
| 2023-01-10 | $19.78 | $19.78 | 113,900 | — | — |
| 2023-01-09 | $19.36 | $19.36 | 59,400 | — | — |
| 2023-01-06 | $19.03 | $19.03 | 156,000 | — | — |
| 2023-01-05 | $18.38 | $18.38 | 98,100 | — | — |
| 2023-01-04 | $18.53 | $18.53 | 164,100 | — | — |
| 2023-01-03 | $18.27 | $18.27 | 139,500 | — | — |