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
- 2021-01-22 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 | $15.51 | $18.10 | 177,100 | — | — |
| 2023-12-28 | $15.89 | $18.55 | 223,000 | — | — |
| 2023-12-27 | $16.00 | $18.68 | 235,700 | — | — |
| 2023-12-26 | $15.71 | $18.34 | 171,400 | — | — |
| 2023-12-22 | $15.40 | $17.98 | 273,700 | — | — |
| 2023-12-21 | $15.35 | $17.92 | 209,500 | — | — |
| 2023-12-20 | $15.27 | $17.82 | 339,500 | — | — |
| 2023-12-19 | $15.50 | $18.09 | 224,200 | — | — |
| 2023-12-18 | $15.25 | $17.80 | 196,400 | — | — |
| 2023-12-15 | $15.09 | $17.61 | 1,271,600 | — | — |
| 2023-12-14 | $15.11 | $17.64 | 384,100 | — | — |
| 2023-12-13 | $14.65 | $17.10 | 239,400 | — | — |
| 2023-12-12 | $14.38 | $16.78 | 167,600 | — | — |
| 2023-12-11 | $14.29 | $16.68 | 256,500 | — | — |
| 2023-12-08 | $14.40 | $16.81 | 183,700 | — | — |
| 2023-12-07 | $14.21 | $16.59 | 241,100 | — | — |
| 2023-12-06 | $14.15 | $16.52 | 292,700 | — | — |
| 2023-12-05 | $14.40 | $16.81 | 192,600 | — | — |
| 2023-12-04 | $14.41 | $16.82 | 146,100 | — | — |
| 2023-12-01 | $14.45 | $16.87 | 232,500 | — | — |
| 2023-11-30 | $14.16 | $16.53 | 232,900 | — | — |
| 2023-11-29 | $14.04 | $16.39 | 204,700 | — | — |
| 2023-11-28 | $13.81 | $16.12 | 197,800 | — | — |
| 2023-11-27 | $14.01 | $16.35 | 168,700 | — | — |
| 2023-11-24 | $14.03 | $16.38 | 102,300 | — | — |
| 2023-11-22 | $14.19 | $16.56 | 196,400 | — | — |
| 2023-11-21 | $14.15 | $16.52 | 165,900 | — | — |
| 2023-11-20 | $14.45 | $16.63 | 156,300 | — | — |
| 2023-11-17 | $14.29 | $16.45 | 183,400 | — | — |
| 2023-11-16 | $14.02 | $16.14 | 296,500 | — | — |
| 2023-11-15 | $14.33 | $16.50 | 140,400 | — | — |
| 2023-11-14 | $14.36 | $16.53 | 179,700 | — | — |
| 2023-11-13 | $13.85 | $15.94 | 125,400 | — | — |
| 2023-11-10 | $13.93 | $16.04 | 191,700 | — | — |
| 2023-11-09 | $13.60 | $15.66 | 165,600 | — | — |
| 2023-11-08 | $13.73 | $15.81 | 226,500 | — | — |
| 2023-11-07 | $13.61 | $15.67 | 318,600 | — | — |
| 2023-11-06 | $13.46 | $15.49 | 162,200 | — | — |
| 2023-11-03 | $13.66 | $15.72 | 104,900 | — | — |
| 2023-11-02 | $13.29 | $15.30 | 330,900 | — | — |
| 2023-11-01 | $13.02 | $14.99 | 237,900 | — | — |
| 2023-10-31 | $12.89 | $14.84 | 166,700 | — | — |
| 2023-10-30 | $12.98 | $14.94 | 142,900 | — | — |
| 2023-10-27 | $13.07 | $15.05 | 221,700 | — | — |
| 2023-10-26 | $13.17 | $15.16 | 120,800 | — | — |
| 2023-10-25 | $13.25 | $15.25 | 136,300 | — | — |
| 2023-10-24 | $13.38 | $15.40 | 111,900 | — | — |
| 2023-10-23 | $13.30 | $15.31 | 235,900 | — | — |
| 2023-10-20 | $13.26 | $15.26 | 224,500 | — | — |
| 2023-10-19 | $13.52 | $15.56 | 115,800 | — | — |
| 2023-10-18 | $13.73 | $15.81 | 229,500 | — | — |
| 2023-10-17 | $13.92 | $16.02 | 154,800 | — | — |
| 2023-10-16 | $13.78 | $15.86 | 122,000 | — | — |
| 2023-10-13 | $13.70 | $15.77 | 145,800 | — | — |
| 2023-10-12 | $13.85 | $15.94 | 236,100 | — | — |
| 2023-10-11 | $14.12 | $16.25 | 517,900 | — | — |
| 2023-10-10 | $14.72 | $16.94 | 128,900 | — | — |
| 2023-10-09 | $14.49 | $16.68 | 138,900 | — | — |
| 2023-10-06 | $14.45 | $16.63 | 176,000 | — | — |
| 2023-10-05 | $14.28 | $16.44 | 212,600 | — | — |
| 2023-10-04 | $14.08 | $16.21 | 151,600 | — | — |
| 2023-10-03 | $14.11 | $16.24 | 186,400 | — | — |
| 2023-10-02 | $14.54 | $16.74 | 191,100 | — | — |
| 2023-09-29 | $14.58 | $16.78 | 191,900 | — | — |
| 2023-09-28 | $14.50 | $16.69 | 273,800 | — | — |
| 2023-09-27 | $14.27 | $16.43 | 424,800 | — | — |
| 2023-09-26 | $14.58 | $16.78 | 166,100 | — | — |
| 2023-09-25 | $14.78 | $17.01 | 168,300 | — | — |
| 2023-09-22 | $14.80 | $17.04 | 218,700 | — | — |
| 2023-09-21 | $14.95 | $17.21 | 281,800 | — | — |
| 2023-09-20 | $15.08 | $17.36 | 218,900 | — | — |
| 2023-09-19 | $14.90 | $17.15 | 146,700 | — | — |
| 2023-09-18 | $14.94 | $17.20 | 173,700 | — | — |
| 2023-09-15 | $15.02 | $17.29 | 575,600 | — | — |
| 2023-09-14 | $14.82 | $17.06 | 141,700 | — | — |
| 2023-09-13 | $14.49 | $16.68 | 220,700 | — | — |
| 2023-09-12 | $14.47 | $16.66 | 167,200 | — | — |
| 2023-09-11 | $14.41 | $16.59 | 124,700 | — | — |
| 2023-09-08 | $14.34 | $16.51 | 138,300 | — | — |
| 2023-09-07 | $14.32 | $16.48 | 133,200 | — | — |
| 2023-09-06 | $14.45 | $16.63 | 273,700 | — | — |
| 2023-09-05 | $14.45 | $16.63 | 292,200 | — | — |
| 2023-09-01 | $14.60 | $16.81 | 159,700 | — | — |
| 2023-08-31 | $14.42 | $16.60 | 172,900 | — | — |
| 2023-08-30 | $14.59 | $16.80 | 177,900 | — | — |
| 2023-08-29 | $14.56 | $16.76 | 193,400 | — | — |
| 2023-08-28 | $14.22 | $16.37 | 200,100 | — | — |
| 2023-08-25 | $14.22 | $16.37 | 161,300 | — | — |
| 2023-08-24 | $14.17 | $16.31 | 138,500 | — | — |
| 2023-08-23 | $14.42 | $16.60 | 228,900 | — | — |
| 2023-08-22 | $14.10 | $16.23 | 197,300 | — | — |
| 2023-08-21 | $14.17 | $16.31 | 420,700 | — | — |
| 2023-08-18 | $14.39 | $16.56 | 196,600 | — | — |
| 2023-08-17 | $14.31 | $16.47 | 207,400 | — | — |
| 2023-08-16 | $14.55 | $16.75 | 261,700 | — | — |
| 2023-08-15 | $14.67 | $16.89 | 178,700 | — | — |
| 2023-08-14 | $15.15 | $17.15 | 173,400 | — | — |
| 2023-08-11 | $15.17 | $17.17 | 149,900 | — | — |
| 2023-08-10 | $15.19 | $17.20 | 192,600 | — | — |
| 2023-08-09 | $15.16 | $17.16 | 142,900 | — | — |
| 2023-08-08 | $15.33 | $17.35 | 159,000 | — | — |
| 2023-08-07 | $15.56 | $17.62 | 176,300 | — | — |
| 2023-08-04 | $15.28 | $17.30 | 218,700 | — | — |
| 2023-08-03 | $15.51 | $17.56 | 305,800 | — | — |
| 2023-08-02 | $15.07 | $17.06 | 415,300 | — | — |
| 2023-08-01 | $15.36 | $17.39 | 159,100 | — | — |
| 2023-07-31 | $15.22 | $17.23 | 227,700 | — | — |
| 2023-07-28 | $15.33 | $17.35 | 285,400 | — | — |
| 2023-07-27 | $15.64 | $17.71 | 324,200 | — | — |
| 2023-07-26 | $15.87 | $17.97 | 268,200 | — | — |
| 2023-07-25 | $15.82 | $17.91 | 169,000 | — | — |
| 2023-07-24 | $15.69 | $17.76 | 166,300 | — | — |
| 2023-07-21 | $15.69 | $17.76 | 153,600 | — | — |
| 2023-07-20 | $15.73 | $17.81 | 148,000 | — | — |
| 2023-07-19 | $15.70 | $17.77 | 359,600 | — | — |
| 2023-07-18 | $15.68 | $17.75 | 169,100 | — | — |
| 2023-07-17 | $15.60 | $17.66 | 191,000 | — | — |
| 2023-07-14 | $15.33 | $17.35 | 184,800 | — | — |
| 2023-07-13 | $15.39 | $17.42 | 189,400 | — | — |
| 2023-07-12 | $15.17 | $17.17 | 307,700 | — | — |
| 2023-07-11 | $14.92 | $16.89 | 441,600 | — | — |
| 2023-07-10 | $14.41 | $16.31 | 288,100 | — | — |
| 2023-07-07 | $14.24 | $16.12 | 424,800 | — | — |
| 2023-07-06 | $13.84 | $15.67 | 274,700 | — | — |
| 2023-07-05 | $14.18 | $16.05 | 235,900 | — | — |
| 2023-07-03 | $14.29 | $16.18 | 87,000 | — | — |
| 2023-06-30 | $14.30 | $16.19 | 308,000 | — | — |
| 2023-06-29 | $14.23 | $16.11 | 280,100 | — | — |
| 2023-06-28 | $14.38 | $16.28 | 394,000 | — | — |
| 2023-06-27 | $14.20 | $16.08 | 448,000 | — | — |
| 2023-06-26 | $14.01 | $15.86 | 972,000 | — | — |
| 2023-06-23 | $15.00 | $16.98 | 8,240,300 | — | — |
| 2023-06-22 | $15.29 | $17.31 | 352,600 | — | — |
| 2023-06-21 | $15.32 | $17.34 | 517,400 | — | — |
| 2023-06-20 | $14.82 | $16.78 | 391,500 | — | — |
| 2023-06-16 | $14.54 | $16.46 | 607,600 | — | — |
| 2023-06-15 | $14.85 | $16.81 | 261,100 | — | — |
| 2023-06-14 | $14.80 | $16.75 | 553,800 | — | — |
| 2023-06-13 | $15.39 | $17.42 | 239,700 | — | — |
| 2023-06-12 | $15.13 | $17.13 | 166,200 | — | — |
| 2023-06-09 | $15.15 | $17.15 | 142,600 | — | — |
| 2023-06-08 | $15.25 | $17.26 | 179,700 | — | — |
| 2023-06-07 | $15.39 | $17.42 | 387,500 | — | — |
| 2023-06-06 | $15.14 | $17.14 | 396,500 | — | — |
| 2023-06-05 | $15.14 | $17.14 | 210,000 | — | — |
| 2023-06-02 | $15.27 | $17.29 | 187,900 | — | — |
| 2023-06-01 | $15.25 | $17.26 | 340,900 | — | — |
| 2023-05-31 | $14.75 | $16.70 | 465,500 | — | — |
| 2023-05-30 | $14.96 | $16.94 | 300,300 | — | — |
| 2023-05-26 | $15.58 | $17.64 | 294,200 | — | — |
| 2023-05-25 | $15.43 | $17.47 | 344,200 | — | — |
| 2023-05-24 | $15.40 | $17.43 | 337,000 | — | — |
| 2023-05-23 | $15.35 | $17.38 | 251,300 | — | — |
| 2023-05-22 | $15.59 | $17.65 | 546,100 | — | — |
| 2023-05-19 | $15.20 | $17.21 | 223,500 | — | — |
| 2023-05-18 | $14.75 | $16.70 | 233,500 | — | — |
| 2023-05-17 | $14.76 | $16.71 | 176,800 | — | — |
| 2023-05-16 | $14.43 | $16.34 | 126,000 | — | — |
| 2023-05-15 | $14.89 | $16.60 | 194,400 | — | — |
| 2023-05-12 | $15.15 | $16.89 | 219,000 | — | — |
| 2023-05-11 | $15.13 | $16.87 | 314,500 | — | — |
| 2023-05-10 | $15.13 | $16.87 | 432,700 | — | — |
| 2023-05-09 | $14.66 | $16.34 | 211,900 | — | — |
| 2023-05-08 | $14.54 | $16.21 | 471,100 | — | — |
| 2023-05-05 | $14.14 | $15.76 | 364,500 | — | — |
| 2023-05-04 | $13.51 | $15.06 | 530,200 | — | — |
| 2023-05-03 | $14.21 | $15.84 | 251,700 | — | — |
| 2023-05-02 | $14.24 | $15.88 | 354,600 | — | — |
| 2023-05-01 | $15.01 | $16.73 | 174,700 | — | — |
| 2023-04-28 | $14.83 | $16.53 | 177,000 | — | — |
| 2023-04-27 | $14.76 | $16.46 | 208,600 | — | — |
| 2023-04-26 | $14.55 | $16.22 | 565,700 | — | — |
| 2023-04-25 | $14.49 | $16.15 | 164,200 | — | — |
| 2023-04-24 | $14.91 | $16.62 | 92,700 | — | — |
| 2023-04-21 | $15.08 | $16.81 | 103,400 | — | — |
| 2023-04-20 | $15.06 | $16.79 | 145,800 | — | — |
| 2023-04-19 | $15.09 | $16.82 | 99,200 | — | — |
| 2023-04-18 | $15.03 | $16.76 | 117,400 | — | — |
| 2023-04-17 | $15.28 | $17.04 | 163,700 | — | — |
| 2023-04-14 | $14.91 | $16.62 | 158,900 | — | — |
| 2023-04-13 | $15.07 | $16.80 | 169,200 | — | — |
| 2023-04-12 | $15.00 | $16.72 | 134,700 | — | — |
| 2023-04-11 | $14.86 | $16.57 | 239,600 | — | — |
| 2023-04-10 | $14.39 | $16.04 | 175,900 | — | — |
| 2023-04-06 | $14.52 | $16.19 | 153,300 | — | — |
| 2023-04-05 | $14.42 | $16.08 | 177,800 | — | — |
| 2023-04-04 | $14.66 | $16.34 | 193,900 | — | — |
| 2023-04-03 | $15.00 | $16.72 | 178,500 | — | — |
| 2023-03-31 | $14.80 | $16.50 | 368,800 | — | — |
| 2023-03-30 | $14.83 | $16.53 | 87,300 | — | — |
| 2023-03-29 | $14.70 | $16.39 | 103,100 | — | — |
| 2023-03-28 | $14.49 | $16.15 | 484,800 | — | — |
| 2023-03-27 | $14.43 | $16.09 | 497,900 | — | — |
| 2023-03-24 | $14.70 | $16.39 | 112,300 | — | — |
| 2023-03-23 | $14.53 | $16.20 | 79,500 | — | — |
| 2023-03-22 | $14.76 | $16.46 | 100,200 | — | — |
| 2023-03-21 | $14.71 | $16.40 | 141,400 | — | — |
| 2023-03-20 | $14.29 | $15.93 | 249,300 | — | — |
| 2023-03-17 | $14.45 | $16.11 | 432,800 | — | — |
| 2023-03-16 | $14.64 | $16.32 | 157,900 | — | — |
| 2023-03-15 | $14.65 | $16.33 | 112,300 | — | — |
| 2023-03-14 | $14.83 | $16.53 | 94,500 | — | — |
| 2023-03-13 | $14.50 | $16.17 | 282,500 | — | — |
| 2023-03-10 | $14.65 | $16.33 | 196,500 | — | — |
| 2023-03-09 | $15.31 | $17.07 | 88,800 | — | — |
| 2023-03-08 | $15.70 | $17.50 | 96,500 | — | — |
| 2023-03-07 | $15.52 | $17.30 | 116,300 | — | — |
| 2023-03-06 | $15.78 | $17.59 | 194,000 | — | — |
| 2023-03-03 | $15.76 | $17.57 | 218,300 | — | — |
| 2023-03-02 | $15.70 | $17.50 | 115,900 | — | — |
| 2023-03-01 | $15.90 | $17.73 | 260,200 | — | — |
| 2023-02-28 | $15.86 | $17.68 | 181,500 | — | — |
| 2023-02-27 | $16.00 | $17.49 | 148,300 | — | — |
| 2023-02-24 | $16.12 | $17.63 | 186,000 | — | — |
| 2023-02-23 | $16.25 | $17.77 | 196,100 | — | — |
| 2023-02-22 | $16.23 | $17.75 | 133,600 | — | — |
| 2023-02-21 | $16.33 | $17.86 | 294,100 | — | — |
| 2023-02-17 | $16.60 | $18.15 | 148,700 | — | — |
| 2023-02-16 | $16.71 | $18.27 | 233,100 | — | — |
| 2023-02-15 | $16.81 | $18.38 | 334,900 | — | — |
| 2023-02-14 | $16.61 | $18.16 | 369,200 | — | — |
| 2023-02-13 | $15.27 | $16.70 | 273,000 | — | — |
| 2023-02-10 | $15.10 | $16.51 | 93,300 | — | — |
| 2023-02-09 | $15.10 | $16.51 | 160,100 | — | — |
| 2023-02-08 | $15.44 | $16.88 | 138,300 | — | — |
| 2023-02-07 | $15.37 | $16.81 | 186,500 | — | — |
| 2023-02-06 | $15.72 | $17.19 | 190,700 | — | — |
| 2023-02-03 | $15.94 | $17.43 | 83,300 | — | — |
| 2023-02-02 | $15.91 | $17.40 | 158,000 | — | — |
| 2023-02-01 | $15.50 | $16.95 | 145,500 | — | — |
| 2023-01-31 | $15.43 | $16.87 | 191,800 | — | — |
| 2023-01-30 | $15.43 | $16.87 | 58,600 | — | — |
| 2023-01-27 | $15.65 | $17.11 | 69,100 | — | — |
| 2023-01-26 | $15.50 | $16.95 | 87,600 | — | — |
| 2023-01-25 | $15.41 | $16.85 | 48,000 | — | — |
| 2023-01-24 | $15.45 | $16.89 | 74,300 | — | — |
| 2023-01-23 | $15.49 | $16.94 | 101,500 | — | — |
| 2023-01-20 | $15.21 | $16.63 | 44,900 | — | — |
| 2023-01-19 | $15.11 | $16.52 | 70,500 | — | — |
| 2023-01-18 | $15.05 | $16.46 | 97,700 | — | — |
| 2023-01-17 | $14.96 | $16.36 | 203,000 | — | — |
| 2023-01-13 | $15.06 | $16.47 | 116,200 | — | — |
| 2023-01-12 | $15.11 | $16.52 | 118,900 | — | — |
| 2023-01-11 | $14.77 | $16.15 | 118,100 | — | — |
| 2023-01-10 | $14.42 | $15.77 | 169,800 | — | — |
| 2023-01-09 | $14.25 | $15.58 | 234,800 | — | — |
| 2023-01-06 | $14.08 | $15.40 | 95,800 | — | — |
| 2023-01-05 | $13.96 | $15.26 | 57,900 | — | — |
| 2023-01-04 | $14.10 | $15.42 | 142,900 | — | — |
| 2023-01-03 | $13.83 | $15.12 | 131,000 | — | — |