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
- 2007-11-28 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 | $14.31 | $14.31 | 112,200 | — | — |
| 2023-12-28 | $14.49 | $14.49 | 100,500 | — | — |
| 2023-12-27 | $14.10 | $14.10 | 124,900 | — | — |
| 2023-12-26 | $14.08 | $14.08 | 128,400 | — | — |
| 2023-12-22 | $14.00 | $14.00 | 178,300 | — | — |
| 2023-12-21 | $14.25 | $14.25 | 244,400 | — | — |
| 2023-12-20 | $14.03 | $14.03 | 485,300 | — | — |
| 2023-12-19 | $12.73 | $12.73 | 332,000 | — | — |
| 2023-12-18 | $11.69 | $11.69 | 190,300 | — | — |
| 2023-12-15 | $11.03 | $11.03 | 582,700 | — | — |
| 2023-12-14 | $11.06 | $11.06 | 489,000 | — | — |
| 2023-12-13 | $10.16 | $10.16 | 300,500 | — | — |
| 2023-12-12 | $9.86 | $9.86 | 176,900 | — | — |
| 2023-12-11 | $9.61 | $9.61 | 367,000 | — | — |
| 2023-12-08 | $9.82 | $9.82 | 111,100 | — | — |
| 2023-12-07 | $9.81 | $9.81 | 98,900 | — | — |
| 2023-12-06 | $9.69 | $9.69 | 71,900 | — | — |
| 2023-12-05 | $9.77 | $9.77 | 115,100 | — | — |
| 2023-12-04 | $9.98 | $9.98 | 140,000 | — | — |
| 2023-12-01 | $9.96 | $9.96 | 235,400 | — | — |
| 2023-11-30 | $9.51 | $9.51 | 122,400 | — | — |
| 2023-11-29 | $9.59 | $9.59 | 90,700 | — | — |
| 2023-11-28 | $9.34 | $9.34 | 120,700 | — | — |
| 2023-11-27 | $9.47 | $9.47 | 118,600 | — | — |
| 2023-11-24 | $9.71 | $9.71 | 78,200 | — | — |
| 2023-11-22 | $9.74 | $9.74 | 79,400 | — | — |
| 2023-11-21 | $9.72 | $9.72 | 172,800 | — | — |
| 2023-11-20 | $10.02 | $10.02 | 183,100 | — | — |
| 2023-11-17 | $9.87 | $9.87 | 132,200 | — | — |
| 2023-11-16 | $9.87 | $9.87 | 129,600 | — | — |
| 2023-11-15 | $9.64 | $9.64 | 178,400 | — | — |
| 2023-11-14 | $9.43 | $9.43 | 164,100 | — | — |
| 2023-11-13 | $8.86 | $8.86 | 147,000 | — | — |
| 2023-11-10 | $9.12 | $9.12 | 203,900 | — | — |
| 2023-11-09 | $9.00 | $9.00 | 107,400 | — | — |
| 2023-11-08 | $9.21 | $9.21 | 195,200 | — | — |
| 2023-11-07 | $9.67 | $9.67 | 256,600 | — | — |
| 2023-11-06 | $9.79 | $9.79 | 581,400 | — | — |
| 2023-11-03 | $8.49 | $8.49 | 350,100 | — | — |
| 2023-11-02 | $8.31 | $8.31 | 206,700 | — | — |
| 2023-11-01 | $8.10 | $8.10 | 152,100 | — | — |
| 2023-10-31 | $8.06 | $8.06 | 308,700 | — | — |
| 2023-10-30 | $7.79 | $7.79 | 163,800 | — | — |
| 2023-10-27 | $7.65 | $7.65 | 105,300 | — | — |
| 2023-10-26 | $7.91 | $7.91 | 126,600 | — | — |
| 2023-10-25 | $7.94 | $7.94 | 158,000 | — | — |
| 2023-10-24 | $8.37 | $8.37 | 88,700 | — | — |
| 2023-10-23 | $8.31 | $8.31 | 80,300 | — | — |
| 2023-10-20 | $8.27 | $8.27 | 103,200 | — | — |
| 2023-10-19 | $8.33 | $8.33 | 117,900 | — | — |
| 2023-10-18 | $8.70 | $8.70 | 127,600 | — | — |
| 2023-10-17 | $8.72 | $8.72 | 138,800 | — | — |
| 2023-10-16 | $8.97 | $8.97 | 257,800 | — | — |
| 2023-10-13 | $8.49 | $8.49 | 324,800 | — | — |
| 2023-10-12 | $8.08 | $8.08 | 634,600 | — | — |
| 2023-10-11 | $7.15 | $7.15 | 65,100 | — | — |
| 2023-10-10 | $7.41 | $7.41 | 73,500 | — | — |
| 2023-10-09 | $7.14 | $7.14 | 58,000 | — | — |
| 2023-10-06 | $7.29 | $7.29 | 76,400 | — | — |
| 2023-10-05 | $7.22 | $7.22 | 109,700 | — | — |
| 2023-10-04 | $7.27 | $7.27 | 130,800 | — | — |
| 2023-10-03 | $7.06 | $7.06 | 112,800 | — | — |
| 2023-10-02 | $7.53 | $7.53 | 98,400 | — | — |
| 2023-09-29 | $7.78 | $7.78 | 106,100 | — | — |
| 2023-09-28 | $7.70 | $7.70 | 124,900 | — | — |
| 2023-09-27 | $7.54 | $7.54 | 77,900 | — | — |
| 2023-09-26 | $7.49 | $7.49 | 96,300 | — | — |
| 2023-09-25 | $7.43 | $7.43 | 101,200 | — | — |
| 2023-09-22 | $7.52 | $7.52 | 100,800 | — | — |
| 2023-09-21 | $7.53 | $7.53 | 105,300 | — | — |
| 2023-09-20 | $7.50 | $7.50 | 99,600 | — | — |
| 2023-09-19 | $7.69 | $7.69 | 167,100 | — | — |
| 2023-09-18 | $8.02 | $8.02 | 180,300 | — | — |
| 2023-09-15 | $8.37 | $8.37 | 277,600 | — | — |
| 2023-09-14 | $8.57 | $8.57 | 201,600 | — | — |
| 2023-09-13 | $7.85 | $7.85 | 170,300 | — | — |
| 2023-09-12 | $7.73 | $7.73 | 185,700 | — | — |
| 2023-09-11 | $8.12 | $8.12 | 179,500 | — | — |
| 2023-09-08 | $8.45 | $8.45 | 172,800 | — | — |
| 2023-09-07 | $8.13 | $8.13 | 188,600 | — | — |
| 2023-09-06 | $8.61 | $8.61 | 127,300 | — | — |
| 2023-09-05 | $8.69 | $8.69 | 140,300 | — | — |
| 2023-09-01 | $8.67 | $8.67 | 194,100 | — | — |
| 2023-08-31 | $8.52 | $8.52 | 382,200 | — | — |
| 2023-08-30 | $8.23 | $8.23 | 349,100 | — | — |
| 2023-08-29 | $8.09 | $8.09 | 247,100 | — | — |
| 2023-08-28 | $7.82 | $7.82 | 203,100 | — | — |
| 2023-08-25 | $7.46 | $7.46 | 487,800 | — | — |
| 2023-08-24 | $7.53 | $7.53 | 122,300 | — | — |
| 2023-08-23 | $7.76 | $7.76 | 169,600 | — | — |
| 2023-08-22 | $7.85 | $7.85 | 337,300 | — | — |
| 2023-08-21 | $8.00 | $8.00 | 217,600 | — | — |
| 2023-08-18 | $8.66 | $8.66 | 150,900 | — | — |
| 2023-08-17 | $9.02 | $9.02 | 141,900 | — | — |
| 2023-08-16 | $8.93 | $8.93 | 425,500 | — | — |
| 2023-08-15 | $9.08 | $9.08 | 675,300 | — | — |
| 2023-08-14 | $12.57 | $12.57 | 182,600 | — | — |
| 2023-08-11 | $12.84 | $12.84 | 82,700 | — | — |
| 2023-08-10 | $12.66 | $12.66 | 89,900 | — | — |
| 2023-08-09 | $12.93 | $12.93 | 145,500 | — | — |
| 2023-08-08 | $13.78 | $13.78 | 60,900 | — | — |
| 2023-08-07 | $13.83 | $13.83 | 110,700 | — | — |
| 2023-08-04 | $13.64 | $13.64 | 45,100 | — | — |
| 2023-08-03 | $13.89 | $13.89 | 52,000 | — | — |
| 2023-08-02 | $14.12 | $14.12 | 81,300 | — | — |
| 2023-08-01 | $14.09 | $14.09 | 75,500 | — | — |
| 2023-07-31 | $13.95 | $13.95 | 55,400 | — | — |
| 2023-07-28 | $13.88 | $13.88 | 61,100 | — | — |
| 2023-07-27 | $13.79 | $13.79 | 71,800 | — | — |
| 2023-07-26 | $13.84 | $13.84 | 70,200 | — | — |
| 2023-07-25 | $13.89 | $13.89 | 80,400 | — | — |
| 2023-07-24 | $13.73 | $13.73 | 62,900 | — | — |
| 2023-07-21 | $14.02 | $14.02 | 63,100 | — | — |
| 2023-07-20 | $14.25 | $14.25 | 44,100 | — | — |
| 2023-07-19 | $14.51 | $14.51 | 54,000 | — | — |
| 2023-07-18 | $14.76 | $14.76 | 82,900 | — | — |
| 2023-07-17 | $14.80 | $14.80 | 69,800 | — | — |
| 2023-07-14 | $14.74 | $14.74 | 74,700 | — | — |
| 2023-07-13 | $14.86 | $14.86 | 66,000 | — | — |
| 2023-07-12 | $14.84 | $14.84 | 96,600 | — | — |
| 2023-07-11 | $14.96 | $14.96 | 87,100 | — | — |
| 2023-07-10 | $14.24 | $14.24 | 52,000 | — | — |
| 2023-07-07 | $14.06 | $14.06 | 98,900 | — | — |
| 2023-07-06 | $13.81 | $13.81 | 84,700 | — | — |
| 2023-07-05 | $13.75 | $13.75 | 73,800 | — | — |
| 2023-07-03 | $14.20 | $14.20 | 40,100 | — | — |
| 2023-06-30 | $14.29 | $14.29 | 81,000 | — | — |
| 2023-06-29 | $14.21 | $14.21 | 65,700 | — | — |
| 2023-06-28 | $14.12 | $14.12 | 77,400 | — | — |
| 2023-06-27 | $14.25 | $14.25 | 70,000 | — | — |
| 2023-06-26 | $14.10 | $14.10 | 98,400 | — | — |
| 2023-06-23 | $14.10 | $14.10 | 156,000 | — | — |
| 2023-06-22 | $14.54 | $14.54 | 87,900 | — | — |
| 2023-06-21 | $14.58 | $14.58 | 84,700 | — | — |
| 2023-06-20 | $14.75 | $14.75 | 92,700 | — | — |
| 2023-06-16 | $14.99 | $14.99 | 302,900 | — | — |
| 2023-06-15 | $15.02 | $15.02 | 64,900 | — | — |
| 2023-06-14 | $15.01 | $15.01 | 81,200 | — | — |
| 2023-06-13 | $15.03 | $15.03 | 66,100 | — | — |
| 2023-06-12 | $15.03 | $15.03 | 81,500 | — | — |
| 2023-06-09 | $14.77 | $14.77 | 72,200 | — | — |
| 2023-06-08 | $14.93 | $14.93 | 90,600 | — | — |
| 2023-06-07 | $14.91 | $14.91 | 84,600 | — | — |
| 2023-06-06 | $14.84 | $14.84 | 193,600 | — | — |
| 2023-06-05 | $14.69 | $14.69 | 151,200 | — | — |
| 2023-06-02 | $14.60 | $14.60 | 128,800 | — | — |
| 2023-06-01 | $14.23 | $14.23 | 108,800 | — | — |
| 2023-05-31 | $14.04 | $14.04 | 120,000 | — | — |
| 2023-05-30 | $13.70 | $13.70 | 124,600 | — | — |
| 2023-05-26 | $14.21 | $14.21 | 150,400 | — | — |
| 2023-05-25 | $13.56 | $13.56 | 245,000 | — | — |
| 2023-05-24 | $13.51 | $13.51 | 482,300 | — | — |
| 2023-05-23 | $12.09 | $12.09 | 154,600 | — | — |
| 2023-05-22 | $12.16 | $12.16 | 152,100 | — | — |
| 2023-05-19 | $11.63 | $11.63 | 82,500 | — | — |
| 2023-05-18 | $12.06 | $12.06 | 92,500 | — | — |
| 2023-05-17 | $12.15 | $12.15 | 243,400 | — | — |
| 2023-05-16 | $12.48 | $12.48 | 146,600 | — | — |
| 2023-05-15 | $13.08 | $13.08 | 243,700 | — | — |
| 2023-05-12 | $13.02 | $13.02 | 136,200 | — | — |
| 2023-05-11 | $13.50 | $13.50 | 147,600 | — | — |
| 2023-05-10 | $14.28 | $14.28 | 73,400 | — | — |
| 2023-05-09 | $14.39 | $14.39 | 90,500 | — | — |
| 2023-05-08 | $14.54 | $14.54 | 81,400 | — | — |
| 2023-05-05 | $14.48 | $14.48 | 80,000 | — | — |
| 2023-05-04 | $14.40 | $14.40 | 101,100 | — | — |
| 2023-05-03 | $14.45 | $14.45 | 89,700 | — | — |
| 2023-05-02 | $14.75 | $14.75 | 104,500 | — | — |
| 2023-05-01 | $14.98 | $14.98 | 89,100 | — | — |
| 2023-04-28 | $15.03 | $15.03 | 127,400 | — | — |
| 2023-04-27 | $14.85 | $14.85 | 78,100 | — | — |
| 2023-04-26 | $14.78 | $14.78 | 100,600 | — | — |
| 2023-04-25 | $14.89 | $14.89 | 95,800 | — | — |
| 2023-04-24 | $15.63 | $15.63 | 172,000 | — | — |
| 2023-04-21 | $15.37 | $15.37 | 162,300 | — | — |
| 2023-04-20 | $15.18 | $15.18 | 125,000 | — | — |
| 2023-04-19 | $14.81 | $14.81 | 99,600 | — | — |
| 2023-04-18 | $14.42 | $14.42 | 162,000 | — | — |
| 2023-04-17 | $14.38 | $14.38 | 76,900 | — | — |
| 2023-04-14 | $14.41 | $14.41 | 99,300 | — | — |
| 2023-04-13 | $14.67 | $14.67 | 116,700 | — | — |
| 2023-04-12 | $14.31 | $14.31 | 174,200 | — | — |
| 2023-04-11 | $14.47 | $14.47 | 148,200 | — | — |
| 2023-04-10 | $14.30 | $14.30 | 135,100 | — | — |
| 2023-04-06 | $14.30 | $14.30 | 113,700 | — | — |
| 2023-04-05 | $14.08 | $14.08 | 74,900 | — | — |
| 2023-04-04 | $14.23 | $14.23 | 106,200 | — | — |
| 2023-04-03 | $14.39 | $14.39 | 173,500 | — | — |
| 2023-03-31 | $14.63 | $14.63 | 192,600 | — | — |
| 2023-03-30 | $14.50 | $14.50 | 183,300 | — | — |
| 2023-03-29 | $14.34 | $14.34 | 124,100 | — | — |
| 2023-03-28 | $14.06 | $14.06 | 114,000 | — | — |
| 2023-03-27 | $14.06 | $14.06 | 222,600 | — | — |
| 2023-03-24 | $14.14 | $14.14 | 166,000 | — | — |
| 2023-03-23 | $14.03 | $14.03 | 188,300 | — | — |
| 2023-03-22 | $13.89 | $13.89 | 199,200 | — | — |
| 2023-03-21 | $13.79 | $13.79 | 333,700 | — | — |
| 2023-03-20 | $12.77 | $12.77 | 286,400 | — | — |
| 2023-03-17 | $12.65 | $12.65 | 4,128,500 | — | — |
| 2023-03-16 | $12.83 | $12.83 | 331,200 | — | — |
| 2023-03-15 | $12.94 | $12.94 | 288,900 | — | — |
| 2023-03-14 | $13.44 | $13.44 | 416,300 | — | — |
| 2023-03-13 | $12.54 | $12.54 | 333,400 | — | — |
| 2023-03-10 | $13.09 | $13.09 | 406,500 | — | — |
| 2023-03-09 | $14.35 | $14.35 | 1,154,200 | — | — |
| 2023-03-08 | $16.24 | $16.24 | 566,300 | — | — |
| 2023-03-07 | $16.72 | $16.72 | 332,100 | — | — |
| 2023-03-06 | $16.48 | $16.48 | 613,000 | — | — |
| 2023-03-03 | $18.40 | $18.40 | 76,900 | — | — |
| 2023-03-02 | $18.16 | $18.16 | 85,600 | — | — |
| 2023-03-01 | $18.11 | $18.11 | 79,900 | — | — |
| 2023-02-28 | $17.85 | $17.85 | 470,300 | — | — |
| 2023-02-27 | $17.62 | $17.62 | 109,100 | — | — |
| 2023-02-24 | $17.15 | $17.15 | 99,000 | — | — |
| 2023-02-23 | $18.37 | $18.37 | 116,400 | — | — |
| 2023-02-22 | $17.47 | $17.47 | 92,300 | — | — |
| 2023-02-21 | $17.50 | $17.50 | 138,400 | — | — |
| 2023-02-17 | $18.18 | $18.18 | 113,400 | — | — |
| 2023-02-16 | $18.05 | $18.05 | 123,700 | — | — |
| 2023-02-15 | $18.26 | $18.26 | 82,100 | — | — |
| 2023-02-14 | $17.40 | $17.40 | 68,900 | — | — |
| 2023-02-13 | $17.66 | $17.66 | 91,400 | — | — |
| 2023-02-10 | $17.34 | $17.34 | 129,600 | — | — |
| 2023-02-09 | $17.16 | $17.16 | 150,500 | — | — |
| 2023-02-08 | $17.75 | $17.75 | 94,000 | — | — |
| 2023-02-07 | $18.54 | $18.54 | 110,300 | — | — |
| 2023-02-06 | $18.59 | $18.59 | 70,700 | — | — |
| 2023-02-03 | $18.99 | $18.99 | 116,300 | — | — |
| 2023-02-02 | $19.38 | $19.38 | 243,300 | — | — |
| 2023-02-01 | $18.88 | $18.88 | 175,200 | — | — |
| 2023-01-31 | $17.95 | $17.95 | 135,000 | — | — |
| 2023-01-30 | $17.40 | $17.40 | 84,300 | — | — |
| 2023-01-27 | $17.56 | $17.56 | 60,700 | — | — |
| 2023-01-26 | $17.74 | $17.74 | 63,100 | — | — |
| 2023-01-25 | $17.43 | $17.43 | 89,100 | — | — |
| 2023-01-24 | $17.39 | $17.39 | 87,300 | — | — |
| 2023-01-23 | $17.94 | $17.94 | 166,100 | — | — |
| 2023-01-20 | $17.20 | $17.20 | 183,300 | — | — |
| 2023-01-19 | $17.00 | $17.00 | 200,000 | — | — |
| 2023-01-18 | $17.12 | $17.12 | 192,500 | — | — |
| 2023-01-17 | $18.64 | $18.64 | 109,200 | — | — |
| 2023-01-13 | $18.52 | $18.52 | 111,300 | — | — |
| 2023-01-12 | $18.32 | $18.32 | 248,100 | — | — |
| 2023-01-11 | $18.56 | $18.56 | 93,600 | — | — |
| 2023-01-10 | $18.95 | $18.95 | 136,100 | — | — |
| 2023-01-09 | $18.83 | $18.83 | 134,700 | — | — |
| 2023-01-06 | $17.95 | $17.95 | 152,200 | — | — |
| 2023-01-05 | $18.66 | $18.66 | 135,800 | — | — |
| 2023-01-04 | $18.84 | $18.84 | 478,300 | — | — |
| 2023-01-03 | $17.12 | $17.12 | 187,700 | — | — |