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
- 2019-05-15 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 | $14.56 | $18.34 | 118,800 | — | — |
| 2023-12-28 | $14.67 | $18.48 | 95,000 | — | — |
| 2023-12-27 | $14.61 | $18.40 | 91,100 | — | — |
| 2023-12-26 | $14.62 | $18.41 | 78,100 | — | — |
| 2023-12-22 | $14.53 | $18.30 | 73,700 | — | — |
| 2023-12-21 | $14.54 | $18.31 | 88,700 | — | — |
| 2023-12-20 | $14.45 | $18.20 | 95,600 | — | — |
| 2023-12-19 | $14.52 | $18.29 | 87,000 | — | — |
| 2023-12-18 | $14.44 | $18.19 | 131,600 | — | — |
| 2023-12-15 | $14.40 | $18.14 | 532,600 | — | — |
| 2023-12-14 | $14.73 | $18.55 | 229,900 | — | — |
| 2023-12-13 | $14.92 | $18.79 | 257,500 | — | — |
| 2023-12-12 | $14.45 | $18.20 | 126,300 | — | — |
| 2023-12-11 | $14.53 | $18.30 | 97,500 | — | — |
| 2023-12-08 | $14.61 | $18.40 | 77,400 | — | — |
| 2023-12-07 | $14.66 | $18.46 | 75,000 | — | — |
| 2023-12-06 | $14.65 | $18.45 | 92,300 | — | — |
| 2023-12-05 | $14.60 | $18.39 | 85,100 | — | — |
| 2023-12-04 | $14.60 | $18.39 | 149,000 | — | — |
| 2023-12-01 | $14.28 | $17.99 | 187,500 | — | — |
| 2023-11-30 | $14.00 | $17.63 | 167,300 | — | — |
| 2023-11-29 | $13.98 | $17.61 | 109,000 | — | — |
| 2023-11-28 | $14.04 | $17.68 | 112,700 | — | — |
| 2023-11-27 | $14.08 | $17.73 | 101,500 | — | — |
| 2023-11-24 | $14.11 | $17.77 | 59,400 | — | — |
| 2023-11-22 | $14.06 | $17.71 | 100,800 | — | — |
| 2023-11-21 | $13.88 | $17.48 | 66,500 | — | — |
| 2023-11-20 | $14.02 | $17.66 | 123,100 | — | — |
| 2023-11-17 | $14.06 | $17.71 | 74,600 | — | — |
| 2023-11-16 | $14.15 | $17.82 | 79,500 | — | — |
| 2023-11-15 | $14.05 | $17.70 | 66,600 | — | — |
| 2023-11-14 | $14.25 | $17.95 | 93,500 | — | — |
| 2023-11-13 | $13.67 | $17.22 | 56,900 | — | — |
| 2023-11-10 | $13.75 | $17.32 | 91,900 | — | — |
| 2023-11-09 | $13.60 | $17.13 | 100,700 | — | — |
| 2023-11-08 | $13.85 | $17.44 | 76,900 | — | — |
| 2023-11-07 | $13.93 | $17.55 | 69,600 | — | — |
| 2023-11-06 | $13.88 | $17.48 | 77,100 | — | — |
| 2023-11-03 | $13.88 | $17.48 | 130,400 | — | — |
| 2023-11-02 | $13.48 | $16.98 | 93,500 | — | — |
| 2023-11-01 | $13.31 | $16.76 | 85,400 | — | — |
| 2023-10-31 | $13.24 | $16.68 | 133,600 | — | — |
| 2023-10-30 | $13.47 | $16.67 | 116,200 | — | — |
| 2023-10-27 | $13.34 | $16.51 | 198,400 | — | — |
| 2023-10-26 | $13.37 | $16.54 | 114,600 | — | — |
| 2023-10-25 | $13.20 | $16.33 | 84,200 | — | — |
| 2023-10-24 | $13.32 | $16.48 | 98,600 | — | — |
| 2023-10-23 | $13.19 | $16.32 | 132,400 | — | — |
| 2023-10-20 | $13.34 | $16.51 | 71,400 | — | — |
| 2023-10-19 | $13.41 | $16.59 | 92,800 | — | — |
| 2023-10-18 | $13.40 | $16.58 | 73,100 | — | — |
| 2023-10-17 | $13.89 | $17.19 | 192,000 | — | — |
| 2023-10-16 | $13.78 | $17.05 | 136,200 | — | — |
| 2023-10-13 | $13.69 | $16.94 | 114,500 | — | — |
| 2023-10-12 | $13.75 | $17.01 | 102,500 | — | — |
| 2023-10-11 | $13.76 | $17.03 | 45,100 | — | — |
| 2023-10-10 | $13.52 | $16.73 | 135,700 | — | — |
| 2023-10-09 | $13.35 | $16.52 | 94,700 | — | — |
| 2023-10-06 | $13.10 | $16.21 | 170,900 | — | — |
| 2023-10-05 | $13.23 | $16.37 | 101,700 | — | — |
| 2023-10-04 | $13.22 | $16.36 | 88,400 | — | — |
| 2023-10-03 | $13.06 | $16.16 | 137,400 | — | — |
| 2023-10-02 | $13.31 | $16.47 | 111,300 | — | — |
| 2023-09-29 | $13.50 | $16.70 | 147,100 | — | — |
| 2023-09-28 | $13.36 | $16.53 | 111,200 | — | — |
| 2023-09-27 | $13.22 | $16.36 | 183,900 | — | — |
| 2023-09-26 | $13.42 | $16.60 | 155,000 | — | — |
| 2023-09-25 | $13.61 | $16.84 | 128,500 | — | — |
| 2023-09-22 | $13.68 | $16.93 | 98,800 | — | — |
| 2023-09-21 | $13.71 | $16.96 | 159,400 | — | — |
| 2023-09-20 | $13.97 | $17.28 | 80,000 | — | — |
| 2023-09-19 | $13.98 | $17.30 | 88,400 | — | — |
| 2023-09-18 | $14.04 | $17.37 | 156,100 | — | — |
| 2023-09-15 | $14.20 | $17.57 | 176,000 | — | — |
| 2023-09-14 | $14.15 | $17.51 | 86,000 | — | — |
| 2023-09-13 | $14.03 | $17.36 | 94,700 | — | — |
| 2023-09-12 | $14.09 | $17.43 | 89,100 | — | — |
| 2023-09-11 | $14.12 | $17.47 | 110,600 | — | — |
| 2023-09-08 | $14.21 | $17.58 | 90,200 | — | — |
| 2023-09-07 | $14.34 | $17.74 | 78,100 | — | — |
| 2023-09-06 | $14.35 | $17.76 | 76,100 | — | — |
| 2023-09-05 | $14.29 | $17.68 | 122,200 | — | — |
| 2023-09-01 | $14.37 | $17.78 | 142,100 | — | — |
| 2023-08-31 | $14.43 | $17.85 | 82,100 | — | — |
| 2023-08-30 | $14.58 | $18.04 | 81,900 | — | — |
| 2023-08-29 | $14.43 | $17.85 | 78,500 | — | — |
| 2023-08-28 | $14.39 | $17.80 | 70,500 | — | — |
| 2023-08-25 | $14.34 | $17.74 | 94,000 | — | — |
| 2023-08-24 | $14.37 | $17.78 | 83,200 | — | — |
| 2023-08-23 | $14.46 | $17.89 | 153,000 | — | — |
| 2023-08-22 | $14.33 | $17.73 | 83,000 | — | — |
| 2023-08-21 | $14.35 | $17.76 | 111,000 | — | — |
| 2023-08-18 | $14.29 | $17.68 | 135,900 | — | — |
| 2023-08-17 | $14.46 | $17.89 | 103,600 | — | — |
| 2023-08-16 | $14.51 | $17.95 | 141,500 | — | — |
| 2023-08-15 | $14.56 | $18.01 | 69,400 | — | — |
| 2023-08-14 | $14.68 | $18.16 | 55,900 | — | — |
| 2023-08-11 | $14.71 | $18.20 | 52,100 | — | — |
| 2023-08-10 | $14.72 | $18.21 | 66,000 | — | — |
| 2023-08-09 | $14.77 | $18.27 | 143,200 | — | — |
| 2023-08-08 | $14.62 | $18.09 | 98,600 | — | — |
| 2023-08-07 | $14.77 | $18.27 | 138,000 | — | — |
| 2023-08-04 | $14.64 | $18.11 | 145,500 | — | — |
| 2023-08-03 | $14.91 | $18.15 | 127,500 | — | — |
| 2023-08-02 | $14.89 | $18.13 | 100,700 | — | — |
| 2023-08-01 | $14.91 | $18.15 | 86,500 | — | — |
| 2023-07-31 | $15.07 | $18.35 | 169,900 | — | — |
| 2023-07-28 | $15.00 | $18.26 | 117,900 | — | — |
| 2023-07-27 | $14.94 | $18.19 | 209,800 | — | — |
| 2023-07-26 | $15.24 | $18.56 | 109,500 | — | — |
| 2023-07-25 | $15.10 | $18.38 | 94,400 | — | — |
| 2023-07-24 | $15.33 | $18.66 | 288,000 | — | — |
| 2023-07-21 | $15.21 | $18.52 | 358,200 | — | — |
| 2023-07-20 | $15.49 | $18.86 | 233,800 | — | — |
| 2023-07-19 | $15.23 | $18.54 | 1,163,300 | — | — |
| 2023-07-18 | $15.10 | $18.38 | 762,600 | — | — |
| 2023-07-17 | $14.98 | $18.24 | 93,100 | — | — |
| 2023-07-14 | $14.96 | $18.21 | 104,800 | — | — |
| 2023-07-13 | $14.80 | $18.02 | 139,600 | — | — |
| 2023-07-12 | $14.62 | $17.80 | 111,500 | — | — |
| 2023-07-11 | $14.86 | $18.09 | 73,100 | — | — |
| 2023-07-10 | $14.69 | $17.89 | 66,000 | — | — |
| 2023-07-07 | $14.79 | $18.01 | 142,800 | — | — |
| 2023-07-06 | $14.65 | $17.84 | 65,400 | — | — |
| 2023-07-05 | $14.79 | $18.01 | 84,000 | — | — |
| 2023-07-03 | $14.98 | $18.24 | 85,600 | — | — |
| 2023-06-30 | $14.71 | $17.91 | 122,700 | — | — |
| 2023-06-29 | $14.69 | $17.89 | 137,800 | — | — |
| 2023-06-28 | $14.41 | $17.54 | 164,000 | — | — |
| 2023-06-27 | $14.53 | $17.69 | 80,800 | — | — |
| 2023-06-26 | $14.45 | $17.59 | 89,400 | — | — |
| 2023-06-23 | $14.43 | $17.57 | 602,900 | — | — |
| 2023-06-22 | $14.42 | $17.56 | 90,400 | — | — |
| 2023-06-21 | $14.58 | $17.75 | 85,000 | — | — |
| 2023-06-20 | $14.80 | $18.02 | 77,100 | — | — |
| 2023-06-16 | $14.80 | $18.02 | 238,700 | — | — |
| 2023-06-15 | $15.08 | $18.36 | 91,700 | — | — |
| 2023-06-14 | $14.85 | $18.08 | 95,200 | — | — |
| 2023-06-13 | $14.83 | $18.06 | 77,400 | — | — |
| 2023-06-12 | $14.87 | $18.10 | 69,800 | — | — |
| 2023-06-09 | $15.01 | $18.28 | 58,700 | — | — |
| 2023-06-08 | $15.02 | $18.29 | 89,700 | — | — |
| 2023-06-07 | $15.27 | $18.59 | 158,600 | — | — |
| 2023-06-06 | $15.15 | $18.45 | 131,900 | — | — |
| 2023-06-05 | $14.87 | $18.10 | 81,800 | — | — |
| 2023-06-02 | $14.93 | $18.18 | 136,000 | — | — |
| 2023-06-01 | $14.62 | $17.80 | 121,600 | — | — |
| 2023-05-31 | $14.68 | $17.87 | 76,800 | — | — |
| 2023-05-30 | $14.71 | $17.91 | 89,300 | — | — |
| 2023-05-26 | $14.37 | $17.50 | 320,900 | — | — |
| 2023-05-25 | $14.39 | $17.52 | 94,800 | — | — |
| 2023-05-24 | $14.60 | $17.78 | 109,800 | — | — |
| 2023-05-23 | $14.79 | $18.01 | 83,200 | — | — |
| 2023-05-22 | $14.63 | $17.81 | 60,800 | — | — |
| 2023-05-19 | $14.64 | $17.82 | 80,100 | — | — |
| 2023-05-18 | $14.68 | $17.87 | 79,700 | — | — |
| 2023-05-17 | $14.70 | $17.90 | 150,900 | — | — |
| 2023-05-16 | $14.65 | $17.84 | 72,700 | — | — |
| 2023-05-15 | $14.85 | $18.08 | 85,300 | — | — |
| 2023-05-12 | $14.83 | $18.06 | 102,900 | — | — |
| 2023-05-11 | $14.87 | $18.10 | 163,700 | — | — |
| 2023-05-10 | $15.14 | $18.43 | 79,100 | — | — |
| 2023-05-09 | $15.02 | $18.29 | 58,700 | — | — |
| 2023-05-08 | $15.00 | $18.26 | 75,000 | — | — |
| 2023-05-05 | $15.04 | $18.31 | 126,300 | — | — |
| 2023-05-04 | $14.91 | $18.15 | 127,800 | — | — |
| 2023-05-03 | $15.33 | $18.38 | 228,900 | — | — |
| 2023-05-02 | $14.99 | $17.97 | 124,600 | — | — |
| 2023-05-01 | $15.34 | $18.39 | 142,000 | — | — |
| 2023-04-28 | $15.37 | $18.42 | 148,700 | — | — |
| 2023-04-27 | $15.15 | $18.16 | 124,500 | — | — |
| 2023-04-26 | $14.64 | $17.55 | 80,700 | — | — |
| 2023-04-25 | $14.62 | $17.52 | 102,900 | — | — |
| 2023-04-24 | $14.50 | $17.38 | 88,800 | — | — |
| 2023-04-21 | $14.59 | $17.49 | 95,900 | — | — |
| 2023-04-20 | $14.56 | $17.45 | 62,500 | — | — |
| 2023-04-19 | $14.68 | $17.60 | 86,000 | — | — |
| 2023-04-18 | $14.40 | $17.26 | 119,400 | — | — |
| 2023-04-17 | $14.58 | $17.48 | 304,400 | — | — |
| 2023-04-14 | $14.50 | $17.38 | 437,700 | — | — |
| 2023-04-13 | $14.82 | $17.76 | 162,800 | — | — |
| 2023-04-12 | $14.97 | $17.94 | 137,000 | — | — |
| 2023-04-11 | $14.84 | $17.79 | 154,800 | — | — |
| 2023-04-10 | $14.70 | $17.62 | 431,400 | — | — |
| 2023-04-06 | $15.14 | $18.15 | 914,600 | — | — |
| 2023-04-05 | $14.44 | $17.31 | 70,600 | — | — |
| 2023-04-04 | $14.75 | $17.68 | 136,800 | — | — |
| 2023-04-03 | $15.10 | $18.10 | 170,200 | — | — |
| 2023-03-31 | $15.22 | $18.24 | 217,200 | — | — |
| 2023-03-30 | $14.74 | $17.67 | 117,100 | — | — |
| 2023-03-29 | $14.41 | $17.27 | 88,600 | — | — |
| 2023-03-28 | $14.25 | $17.08 | 110,500 | — | — |
| 2023-03-27 | $14.26 | $17.09 | 52,100 | — | — |
| 2023-03-24 | $14.42 | $17.28 | 94,400 | — | — |
| 2023-03-23 | $14.20 | $17.02 | 88,900 | — | — |
| 2023-03-22 | $14.19 | $17.01 | 108,700 | — | — |
| 2023-03-21 | $14.69 | $17.61 | 84,500 | — | — |
| 2023-03-20 | $14.39 | $17.25 | 80,800 | — | — |
| 2023-03-17 | $14.43 | $17.30 | 158,100 | — | — |
| 2023-03-16 | $14.88 | $17.84 | 100,300 | — | — |
| 2023-03-15 | $14.95 | $17.92 | 124,800 | — | — |
| 2023-03-14 | $14.85 | $17.80 | 119,200 | — | — |
| 2023-03-13 | $14.76 | $17.69 | 89,100 | — | — |
| 2023-03-10 | $14.58 | $17.48 | 137,000 | — | — |
| 2023-03-09 | $14.84 | $17.79 | 148,800 | — | — |
| 2023-03-08 | $15.00 | $17.98 | 81,500 | — | — |
| 2023-03-07 | $15.03 | $18.02 | 133,900 | — | — |
| 2023-03-06 | $15.15 | $18.16 | 157,800 | — | — |
| 2023-03-03 | $15.17 | $18.18 | 87,300 | — | — |
| 2023-03-02 | $14.76 | $17.69 | 123,700 | — | — |
| 2023-03-01 | $14.55 | $17.44 | 107,900 | — | — |
| 2023-02-28 | $14.63 | $17.54 | 81,300 | — | — |
| 2023-02-27 | $14.68 | $17.60 | 82,500 | — | — |
| 2023-02-24 | $14.60 | $17.50 | 81,700 | — | — |
| 2023-02-23 | $14.89 | $17.85 | 84,600 | — | — |
| 2023-02-22 | $14.78 | $17.72 | 164,200 | — | — |
| 2023-02-21 | $14.82 | $17.76 | 91,600 | — | — |
| 2023-02-17 | $15.21 | $18.23 | 136,400 | — | — |
| 2023-02-16 | $15.34 | $18.39 | 65,200 | — | — |
| 2023-02-15 | $15.44 | $18.51 | 41,400 | — | — |
| 2023-02-14 | $15.36 | $18.41 | 77,600 | — | — |
| 2023-02-13 | $15.78 | $18.63 | 90,500 | — | — |
| 2023-02-10 | $15.56 | $18.37 | 71,000 | — | — |
| 2023-02-09 | $15.47 | $18.26 | 93,200 | — | — |
| 2023-02-08 | $15.80 | $18.65 | 194,900 | — | — |
| 2023-02-07 | $16.01 | $18.90 | 104,800 | — | — |
| 2023-02-06 | $16.05 | $18.95 | 80,400 | — | — |
| 2023-02-03 | $15.95 | $18.83 | 169,400 | — | — |
| 2023-02-02 | $15.56 | $18.37 | 164,300 | — | — |
| 2023-02-01 | $15.42 | $18.20 | 126,600 | — | — |
| 2023-01-31 | $15.46 | $18.25 | 85,300 | — | — |
| 2023-01-30 | $15.21 | $17.96 | 71,400 | — | — |
| 2023-01-27 | $15.29 | $18.05 | 69,000 | — | — |
| 2023-01-26 | $15.30 | $18.06 | 52,200 | — | — |
| 2023-01-25 | $15.27 | $18.03 | 40,300 | — | — |
| 2023-01-24 | $15.18 | $17.92 | 70,400 | — | — |
| 2023-01-23 | $15.13 | $17.86 | 112,500 | — | — |
| 2023-01-20 | $14.97 | $17.67 | 93,900 | — | — |
| 2023-01-19 | $14.96 | $17.66 | 65,300 | — | — |
| 2023-01-18 | $14.98 | $17.68 | 55,000 | — | — |
| 2023-01-17 | $15.07 | $17.79 | 88,400 | — | — |
| 2023-01-13 | $15.10 | $17.83 | 56,700 | — | — |
| 2023-01-12 | $15.01 | $17.72 | 90,100 | — | — |
| 2023-01-11 | $14.94 | $17.64 | 107,300 | — | — |
| 2023-01-10 | $14.73 | $17.39 | 64,400 | — | — |
| 2023-01-09 | $14.68 | $17.33 | 73,600 | — | — |
| 2023-01-06 | $14.80 | $17.47 | 53,300 | — | — |
| 2023-01-05 | $14.61 | $17.25 | 121,300 | — | — |
| 2023-01-04 | $14.70 | $17.35 | 66,400 | — | — |
| 2023-01-03 | $14.62 | $17.26 | 66,700 | — | — |