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
- 2007-01-09 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 | $14.55 | $14.65 | 231,100 | — | — |
| 2023-12-28 | $14.50 | $14.60 | 62,400 | — | — |
| 2023-12-27 | $14.67 | $14.77 | 77,200 | — | — |
| 2023-12-26 | $14.81 | $14.92 | 77,100 | — | — |
| 2023-12-22 | $14.88 | $14.99 | 62,400 | — | — |
| 2023-12-21 | $14.72 | $14.83 | 54,900 | — | — |
| 2023-12-20 | $14.70 | $14.80 | 84,700 | — | — |
| 2023-12-19 | $14.88 | $14.99 | 102,700 | — | — |
| 2023-12-18 | $14.79 | $14.90 | 136,600 | — | — |
| 2023-12-15 | $14.47 | $14.57 | 80,200 | — | — |
| 2023-12-14 | $14.39 | $14.49 | 73,600 | — | — |
| 2023-12-13 | $14.37 | $14.47 | 142,500 | — | — |
| 2023-12-12 | $13.99 | $14.09 | 167,000 | — | — |
| 2023-12-11 | $14.09 | $14.19 | 168,000 | — | — |
| 2023-12-08 | $14.14 | $14.24 | 89,700 | — | — |
| 2023-12-07 | $14.04 | $14.14 | 145,300 | — | — |
| 2023-12-06 | $14.32 | $14.42 | 150,600 | — | — |
| 2023-12-05 | $14.47 | $14.52 | 172,200 | — | — |
| 2023-12-04 | $14.69 | $14.74 | 74,300 | — | — |
| 2023-12-01 | $14.94 | $14.99 | 137,300 | — | — |
| 2023-11-30 | $14.60 | $14.65 | 80,000 | — | — |
| 2023-11-29 | $14.58 | $14.63 | 65,500 | — | — |
| 2023-11-28 | $14.60 | $14.65 | 77,000 | — | — |
| 2023-11-27 | $14.93 | $14.98 | 69,500 | — | — |
| 2023-11-24 | $15.08 | $15.14 | 91,500 | — | — |
| 2023-11-22 | $14.91 | $14.96 | 110,600 | — | — |
| 2023-11-21 | $14.84 | $14.89 | 176,700 | — | — |
| 2023-11-20 | $14.72 | $14.77 | 177,500 | — | — |
| 2023-11-17 | $14.31 | $14.36 | 79,300 | — | — |
| 2023-11-16 | $14.08 | $14.13 | 97,400 | — | — |
| 2023-11-15 | $14.45 | $14.50 | 265,400 | — | — |
| 2023-11-14 | $14.13 | $14.18 | 215,200 | — | — |
| 2023-11-13 | $14.24 | $14.29 | 91,400 | — | — |
| 2023-11-10 | $14.28 | $14.33 | 131,000 | — | — |
| 2023-11-09 | $13.92 | $13.97 | 210,300 | — | — |
| 2023-11-08 | $14.07 | $14.12 | 110,100 | — | — |
| 2023-11-07 | $14.07 | $14.12 | 68,600 | — | — |
| 2023-11-06 | $14.33 | $14.38 | 67,500 | — | — |
| 2023-11-03 | $14.33 | $14.38 | 129,300 | — | — |
| 2023-11-02 | $14.44 | $14.49 | 219,000 | — | — |
| 2023-11-01 | $14.24 | $14.29 | 139,400 | — | — |
| 2023-10-31 | $14.05 | $14.10 | 94,600 | — | — |
| 2023-10-30 | $14.02 | $14.07 | 104,300 | — | — |
| 2023-10-27 | $14.14 | $14.19 | 170,000 | — | — |
| 2023-10-26 | $14.22 | $14.27 | 85,100 | — | — |
| 2023-10-25 | $14.46 | $14.51 | 87,100 | — | — |
| 2023-10-24 | $14.36 | $14.41 | 147,700 | — | — |
| 2023-10-23 | $14.36 | $14.41 | 109,700 | — | — |
| 2023-10-20 | $14.21 | $14.26 | 116,300 | — | — |
| 2023-10-19 | $14.12 | $14.17 | 119,400 | — | — |
| 2023-10-18 | $14.11 | $14.16 | 219,900 | — | — |
| 2023-10-17 | $14.45 | $14.50 | 123,200 | — | — |
| 2023-10-16 | $14.48 | $14.53 | 296,700 | — | — |
| 2023-10-13 | $14.23 | $14.28 | 105,800 | — | — |
| 2023-10-12 | $14.22 | $14.27 | 122,900 | — | — |
| 2023-10-11 | $14.22 | $14.27 | 87,400 | — | — |
| 2023-10-10 | $14.26 | $14.31 | 95,600 | — | — |
| 2023-10-09 | $14.15 | $14.20 | 158,300 | — | — |
| 2023-10-06 | $14.24 | $14.29 | 102,800 | — | — |
| 2023-10-05 | $14.20 | $14.25 | 144,200 | — | — |
| 2023-10-04 | $13.91 | $13.96 | 107,900 | — | — |
| 2023-10-03 | $14.11 | $14.16 | 437,000 | — | — |
| 2023-10-02 | $14.39 | $14.44 | 102,900 | — | — |
| 2023-09-29 | $14.77 | $14.82 | 77,300 | — | — |
| 2023-09-28 | $14.87 | $14.92 | 85,000 | — | — |
| 2023-09-27 | $14.85 | $14.90 | 108,100 | — | — |
| 2023-09-26 | $14.87 | $14.92 | 208,800 | — | — |
| 2023-09-25 | $14.82 | $14.87 | 173,400 | — | — |
| 2023-09-22 | $14.66 | $14.71 | 187,300 | — | — |
| 2023-09-21 | $14.16 | $14.21 | 358,100 | — | — |
| 2023-09-20 | $14.58 | $14.63 | 335,200 | — | — |
| 2023-09-19 | $14.08 | $14.13 | 70,500 | — | — |
| 2023-09-18 | $14.17 | $14.22 | 110,000 | — | — |
| 2023-09-15 | $14.00 | $14.05 | 108,300 | — | — |
| 2023-09-14 | $13.97 | $14.02 | 130,300 | — | — |
| 2023-09-13 | $13.91 | $13.96 | 132,500 | — | — |
| 2023-09-12 | $13.97 | $14.02 | 193,200 | — | — |
| 2023-09-11 | $13.95 | $14.00 | 240,900 | — | — |
| 2023-09-08 | $13.88 | $13.93 | 75,500 | — | — |
| 2023-09-07 | $13.66 | $13.71 | 148,100 | — | — |
| 2023-09-06 | $13.73 | $13.73 | 86,600 | — | — |
| 2023-09-05 | $13.56 | $13.56 | 84,200 | — | — |
| 2023-09-01 | $14.10 | $14.10 | 115,600 | — | — |
| 2023-08-31 | $13.76 | $13.76 | 102,900 | — | — |
| 2023-08-30 | $13.85 | $13.85 | 200,400 | — | — |
| 2023-08-29 | $13.74 | $13.74 | 135,000 | — | — |
| 2023-08-28 | $13.34 | $13.34 | 95,200 | — | — |
| 2023-08-25 | $13.27 | $13.27 | 71,500 | — | — |
| 2023-08-24 | $13.35 | $13.35 | 48,200 | — | — |
| 2023-08-23 | $13.47 | $13.47 | 71,600 | — | — |
| 2023-08-22 | $13.60 | $13.60 | 90,400 | — | — |
| 2023-08-21 | $13.57 | $13.57 | 135,900 | — | — |
| 2023-08-18 | $13.63 | $13.63 | 198,800 | — | — |
| 2023-08-17 | $13.47 | $13.47 | 334,500 | — | — |
| 2023-08-16 | $13.94 | $13.94 | 177,900 | — | — |
| 2023-08-15 | $14.03 | $14.03 | 176,800 | — | — |
| 2023-08-14 | $13.90 | $13.90 | 135,700 | — | — |
| 2023-08-11 | $13.94 | $13.94 | 96,300 | — | — |
| 2023-08-10 | $13.98 | $13.98 | 92,800 | — | — |
| 2023-08-09 | $14.07 | $14.07 | 158,500 | — | — |
| 2023-08-08 | $13.92 | $13.92 | 65,500 | — | — |
| 2023-08-07 | $13.83 | $13.83 | 68,300 | — | — |
| 2023-08-04 | $13.60 | $13.60 | 45,500 | — | — |
| 2023-08-03 | $13.75 | $13.75 | 50,600 | — | — |
| 2023-08-02 | $13.58 | $13.58 | 59,800 | — | — |
| 2023-08-01 | $13.80 | $13.80 | 72,200 | — | — |
| 2023-07-31 | $13.97 | $13.97 | 50,000 | — | — |
| 2023-07-28 | $13.76 | $13.76 | 142,200 | — | — |
| 2023-07-27 | $13.56 | $13.56 | 42,100 | — | — |
| 2023-07-26 | $13.65 | $13.65 | 86,400 | — | — |
| 2023-07-25 | $13.78 | $13.78 | 78,600 | — | — |
| 2023-07-24 | $13.79 | $13.79 | 58,500 | — | — |
| 2023-07-21 | $13.50 | $13.50 | 56,800 | — | — |
| 2023-07-20 | $13.46 | $13.46 | 62,300 | — | — |
| 2023-07-19 | $13.57 | $13.57 | 100,400 | — | — |
| 2023-07-18 | $13.24 | $13.24 | 59,700 | — | — |
| 2023-07-17 | $13.41 | $13.41 | 79,300 | — | — |
| 2023-07-14 | $13.42 | $13.42 | 62,900 | — | — |
| 2023-07-13 | $13.88 | $13.88 | 110,600 | — | — |
| 2023-07-12 | $13.70 | $13.70 | 98,200 | — | — |
| 2023-07-11 | $13.56 | $13.56 | 104,700 | — | — |
| 2023-07-10 | $13.27 | $13.27 | 85,900 | — | — |
| 2023-07-07 | $13.14 | $13.14 | 67,300 | — | — |
| 2023-07-06 | $12.91 | $12.91 | 121,100 | — | — |
| 2023-07-05 | $13.19 | $13.19 | 120,100 | — | — |
| 2023-07-03 | $13.02 | $13.02 | 37,600 | — | — |
| 2023-06-30 | $13.01 | $13.01 | 64,300 | — | — |
| 2023-06-29 | $12.85 | $12.85 | 63,400 | — | — |
| 2023-06-28 | $12.76 | $12.76 | 253,200 | — | — |
| 2023-06-27 | $12.79 | $12.79 | 108,000 | — | — |
| 2023-06-26 | $12.77 | $12.77 | 101,800 | — | — |
| 2023-06-23 | $12.82 | $12.82 | 197,400 | — | — |
| 2023-06-22 | $12.50 | $12.50 | 221,000 | — | — |
| 2023-06-21 | $12.62 | $12.62 | 170,500 | — | — |
| 2023-06-20 | $12.75 | $12.75 | 343,100 | — | — |
| 2023-06-16 | $12.81 | $12.81 | 246,500 | — | — |
| 2023-06-15 | $12.99 | $12.99 | 175,400 | — | — |
| 2023-06-14 | $13.25 | $13.25 | 127,400 | — | — |
| 2023-06-13 | $13.07 | $13.07 | 78,200 | — | — |
| 2023-06-12 | $12.98 | $12.98 | 74,500 | — | — |
| 2023-06-09 | $13.01 | $13.01 | 69,400 | — | — |
| 2023-06-08 | $13.10 | $13.10 | 142,600 | — | — |
| 2023-06-07 | $13.35 | $13.35 | 115,200 | — | — |
| 2023-06-06 | $13.15 | $13.15 | 80,000 | — | — |
| 2023-06-05 | $13.01 | $13.01 | 88,200 | — | — |
| 2023-06-02 | $13.28 | $13.28 | 114,800 | — | — |
| 2023-06-01 | $13.14 | $13.14 | 131,300 | — | — |
| 2023-05-31 | $12.82 | $12.82 | 156,800 | — | — |
| 2023-05-30 | $13.15 | $13.15 | 108,600 | — | — |
| 2023-05-26 | $13.17 | $13.17 | 148,500 | — | — |
| 2023-05-25 | $13.47 | $13.47 | 208,900 | — | — |
| 2023-05-24 | $13.57 | $13.57 | 312,400 | — | — |
| 2023-05-23 | $14.73 | $14.73 | 902,100 | — | — |
| 2023-05-22 | $13.14 | $13.14 | 185,800 | — | — |
| 2023-05-19 | $13.04 | $13.04 | 86,700 | — | — |
| 2023-05-18 | $12.90 | $12.90 | 82,700 | — | — |
| 2023-05-17 | $12.88 | $12.88 | 105,200 | — | — |
| 2023-05-16 | $12.90 | $12.90 | 55,000 | — | — |
| 2023-05-15 | $13.13 | $13.13 | 107,900 | — | — |
| 2023-05-12 | $13.01 | $13.01 | 97,400 | — | — |
| 2023-05-11 | $12.93 | $12.93 | 85,700 | — | — |
| 2023-05-10 | $12.96 | $12.96 | 88,900 | — | — |
| 2023-05-09 | $12.79 | $12.79 | 79,000 | — | — |
| 2023-05-08 | $12.88 | $12.88 | 117,600 | — | — |
| 2023-05-05 | $12.78 | $12.78 | 159,900 | — | — |
| 2023-05-04 | $12.47 | $12.47 | 255,300 | — | — |
| 2023-05-03 | $12.88 | $12.88 | 148,000 | — | — |
| 2023-05-02 | $13.22 | $13.22 | 212,100 | — | — |
| 2023-05-01 | $13.68 | $13.68 | 160,200 | — | — |
| 2023-04-28 | $13.81 | $13.81 | 154,800 | — | — |
| 2023-04-27 | $13.52 | $13.52 | 228,100 | — | — |
| 2023-04-26 | $13.38 | $13.38 | 176,400 | — | — |
| 2023-04-25 | $13.58 | $13.58 | 268,300 | — | — |
| 2023-04-24 | $14.07 | $14.07 | 220,900 | — | — |
| 2023-04-21 | $13.96 | $13.96 | 197,300 | — | — |
| 2023-04-20 | $14.16 | $14.16 | 184,100 | — | — |
| 2023-04-19 | $14.38 | $14.38 | 204,100 | — | — |
| 2023-04-18 | $14.66 | $14.66 | 282,300 | — | — |
| 2023-04-17 | $14.56 | $14.56 | 424,400 | — | — |
| 2023-04-14 | $14.00 | $14.00 | 197,600 | — | — |
| 2023-04-13 | $13.94 | $13.94 | 187,300 | — | — |
| 2023-04-12 | $13.98 | $13.98 | 178,800 | — | — |
| 2023-04-11 | $13.91 | $13.91 | 170,600 | — | — |
| 2023-04-10 | $13.71 | $13.71 | 177,300 | — | — |
| 2023-04-06 | $13.54 | $13.54 | 139,500 | — | — |
| 2023-04-05 | $13.62 | $13.62 | 158,400 | — | — |
| 2023-04-04 | $13.69 | $13.69 | 232,000 | — | — |
| 2023-04-03 | $13.89 | $13.89 | 279,200 | — | — |
| 2023-03-31 | $14.00 | $14.00 | 200,100 | — | — |
| 2023-03-30 | $13.75 | $13.75 | 199,600 | — | — |
| 2023-03-29 | $13.83 | $13.83 | 150,600 | — | — |
| 2023-03-28 | $13.93 | $13.93 | 255,500 | — | — |
| 2023-03-27 | $13.62 | $13.62 | 207,200 | — | — |
| 2023-03-24 | $13.34 | $13.34 | 244,900 | — | — |
| 2023-03-23 | $13.46 | $13.46 | 262,300 | — | — |
| 2023-03-22 | $13.69 | $13.69 | 453,400 | — | — |
| 2023-03-21 | $13.75 | $13.75 | 755,500 | — | — |
| 2023-03-20 | $12.96 | $12.96 | 743,100 | — | — |
| 2023-03-17 | $12.06 | $12.06 | 419,600 | — | — |
| 2023-03-16 | $12.21 | $12.21 | 325,100 | — | — |
| 2023-03-15 | $12.45 | $12.45 | 264,500 | — | — |
| 2023-03-14 | $12.79 | $12.79 | 551,000 | — | — |
| 2023-03-13 | $12.54 | $12.54 | 225,400 | — | — |
| 2023-03-10 | $12.81 | $12.81 | 191,600 | — | — |
| 2023-03-09 | $13.17 | $13.17 | 301,400 | — | — |
| 2023-03-08 | $13.51 | $13.51 | 254,100 | — | — |
| 2023-03-07 | $13.43 | $13.43 | 155,700 | — | — |
| 2023-03-06 | $13.46 | $13.46 | 286,600 | — | — |
| 2023-03-03 | $14.04 | $14.04 | 378,000 | — | — |
| 2023-03-02 | $13.95 | $13.95 | 231,300 | — | — |
| 2023-03-01 | $13.77 | $13.77 | 203,900 | — | — |
| 2023-02-28 | $13.89 | $13.89 | 350,700 | — | — |
| 2023-02-27 | $13.79 | $13.79 | 104,800 | — | — |
| 2023-02-24 | $13.69 | $13.69 | 93,400 | — | — |
| 2023-02-23 | $13.79 | $13.79 | 181,300 | — | — |
| 2023-02-22 | $13.46 | $13.46 | 168,500 | — | — |
| 2023-02-21 | $13.35 | $13.35 | 103,700 | — | — |
| 2023-02-17 | $13.34 | $13.34 | 93,500 | — | — |
| 2023-02-16 | $13.38 | $13.38 | 160,100 | — | — |
| 2023-02-15 | $13.47 | $13.47 | 123,800 | — | — |
| 2023-02-14 | $13.31 | $13.31 | 113,800 | — | — |
| 2023-02-13 | $13.37 | $13.37 | 135,900 | — | — |
| 2023-02-10 | $13.35 | $13.35 | 145,800 | — | — |
| 2023-02-09 | $13.25 | $13.25 | 126,800 | — | — |
| 2023-02-08 | $13.23 | $13.23 | 121,200 | — | — |
| 2023-02-07 | $13.20 | $13.20 | 85,300 | — | — |
| 2023-02-06 | $12.90 | $12.90 | 147,600 | — | — |
| 2023-02-03 | $13.01 | $13.01 | 123,100 | — | — |
| 2023-02-02 | $13.13 | $13.13 | 126,000 | — | — |
| 2023-02-01 | $13.03 | $13.03 | 120,600 | — | — |
| 2023-01-31 | $12.91 | $12.91 | 88,600 | — | — |
| 2023-01-30 | $12.87 | $12.87 | 144,700 | — | — |
| 2023-01-27 | $12.97 | $12.97 | 174,100 | — | — |
| 2023-01-26 | $12.63 | $12.63 | 122,700 | — | — |
| 2023-01-25 | $12.67 | $12.67 | 108,900 | — | — |
| 2023-01-24 | $12.69 | $12.69 | 118,900 | — | — |
| 2023-01-23 | $12.55 | $12.55 | 153,100 | — | — |
| 2023-01-20 | $12.31 | $12.31 | 131,400 | — | — |
| 2023-01-19 | $12.08 | $12.08 | 164,100 | — | — |
| 2023-01-18 | $12.16 | $12.16 | 144,600 | — | — |
| 2023-01-17 | $12.17 | $12.17 | 155,000 | — | — |
| 2023-01-13 | $12.09 | $12.09 | 94,900 | — | — |
| 2023-01-12 | $12.01 | $12.01 | 164,200 | — | — |
| 2023-01-11 | $11.94 | $11.94 | 143,500 | — | — |
| 2023-01-10 | $11.79 | $11.79 | 115,500 | — | — |
| 2023-01-09 | $11.64 | $11.64 | 147,800 | — | — |
| 2023-01-06 | $11.48 | $11.48 | 205,500 | — | — |
| 2023-01-05 | $11.38 | $11.38 | 180,300 | — | — |
| 2023-01-04 | $11.33 | $11.33 | 227,300 | — | — |
| 2023-01-03 | $11.55 | $11.55 | 143,900 | — | — |