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
- 2020-12-09 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 | $16.31 | $16.31 | 399,800 | — | — |
| 2023-12-28 | $16.71 | $16.71 | 232,200 | — | — |
| 2023-12-27 | $16.76 | $16.76 | 211,800 | — | — |
| 2023-12-26 | $16.79 | $16.79 | 226,600 | — | — |
| 2023-12-22 | $16.65 | $16.65 | 339,100 | — | — |
| 2023-12-21 | $17.09 | $17.09 | 288,900 | — | — |
| 2023-12-20 | $16.96 | $16.96 | 390,800 | — | — |
| 2023-12-19 | $17.69 | $17.69 | 587,400 | — | — |
| 2023-12-18 | $17.49 | $17.49 | 267,300 | — | — |
| 2023-12-15 | $17.41 | $17.41 | 587,800 | — | — |
| 2023-12-14 | $17.55 | $17.55 | 489,100 | — | — |
| 2023-12-13 | $17.43 | $17.43 | 327,900 | — | — |
| 2023-12-12 | $17.09 | $17.09 | 185,900 | — | — |
| 2023-12-11 | $17.02 | $17.02 | 304,500 | — | — |
| 2023-12-08 | $17.11 | $17.11 | 815,300 | — | — |
| 2023-12-07 | $15.97 | $15.97 | 518,800 | — | — |
| 2023-12-06 | $16.99 | $16.99 | 254,800 | — | — |
| 2023-12-05 | $17.07 | $17.07 | 310,700 | — | — |
| 2023-12-04 | $17.19 | $17.19 | 240,900 | — | — |
| 2023-12-01 | $17.14 | $17.14 | 359,100 | — | — |
| 2023-11-30 | $16.71 | $16.71 | 394,700 | — | — |
| 2023-11-29 | $17.05 | $17.05 | 360,600 | — | — |
| 2023-11-28 | $16.80 | $16.80 | 415,400 | — | — |
| 2023-11-27 | $16.71 | $16.71 | 306,100 | — | — |
| 2023-11-24 | $16.33 | $16.33 | 184,200 | — | — |
| 2023-11-22 | $16.16 | $16.16 | 292,200 | — | — |
| 2023-11-21 | $15.94 | $15.94 | 229,800 | — | — |
| 2023-11-20 | $16.20 | $16.20 | 441,100 | — | — |
| 2023-11-17 | $15.92 | $15.92 | 331,700 | — | — |
| 2023-11-16 | $15.68 | $15.68 | 328,900 | — | — |
| 2023-11-15 | $15.99 | $15.99 | 466,200 | — | — |
| 2023-11-14 | $15.57 | $15.57 | 569,400 | — | — |
| 2023-11-13 | $14.88 | $14.88 | 333,800 | — | — |
| 2023-11-10 | $14.96 | $14.96 | 773,800 | — | — |
| 2023-11-09 | $14.96 | $14.96 | 1,761,100 | — | — |
| 2023-11-08 | $12.10 | $12.10 | 496,400 | — | — |
| 2023-11-07 | $12.02 | $12.02 | 320,300 | — | — |
| 2023-11-06 | $11.90 | $11.90 | 309,200 | — | — |
| 2023-11-03 | $12.15 | $12.15 | 283,000 | — | — |
| 2023-11-02 | $11.80 | $11.80 | 404,800 | — | — |
| 2023-11-01 | $11.16 | $11.16 | 294,400 | — | — |
| 2023-10-31 | $11.27 | $11.27 | 204,700 | — | — |
| 2023-10-30 | $11.23 | $11.23 | 201,200 | — | — |
| 2023-10-27 | $11.26 | $11.26 | 236,100 | — | — |
| 2023-10-26 | $11.37 | $11.37 | 338,100 | — | — |
| 2023-10-25 | $11.68 | $11.68 | 249,500 | — | — |
| 2023-10-24 | $12.10 | $12.10 | 206,500 | — | — |
| 2023-10-23 | $11.96 | $11.96 | 206,800 | — | — |
| 2023-10-20 | $11.69 | $11.69 | 285,000 | — | — |
| 2023-10-19 | $12.07 | $12.07 | 269,500 | — | — |
| 2023-10-18 | $12.14 | $12.14 | 247,700 | — | — |
| 2023-10-17 | $12.53 | $12.53 | 299,800 | — | — |
| 2023-10-16 | $12.51 | $12.51 | 220,500 | — | — |
| 2023-10-13 | $12.01 | $12.01 | 181,200 | — | — |
| 2023-10-12 | $12.14 | $12.14 | 170,000 | — | — |
| 2023-10-11 | $12.37 | $12.37 | 185,700 | — | — |
| 2023-10-10 | $12.41 | $12.41 | 273,100 | — | — |
| 2023-10-09 | $12.28 | $12.28 | 256,900 | — | — |
| 2023-10-06 | $12.03 | $12.03 | 235,100 | — | — |
| 2023-10-05 | $11.89 | $11.89 | 283,800 | — | — |
| 2023-10-04 | $11.91 | $11.91 | 234,900 | — | — |
| 2023-10-03 | $11.71 | $11.71 | 316,400 | — | — |
| 2023-10-02 | $11.76 | $11.76 | 343,200 | — | — |
| 2023-09-29 | $12.10 | $12.10 | 311,100 | — | — |
| 2023-09-28 | $12.13 | $12.13 | 332,800 | — | — |
| 2023-09-27 | $11.63 | $11.63 | 172,000 | — | — |
| 2023-09-26 | $11.60 | $11.60 | 205,200 | — | — |
| 2023-09-25 | $11.83 | $11.83 | 200,300 | — | — |
| 2023-09-22 | $11.72 | $11.72 | 271,100 | — | — |
| 2023-09-21 | $11.77 | $11.77 | 332,700 | — | — |
| 2023-09-20 | $11.99 | $11.99 | 248,200 | — | — |
| 2023-09-19 | $12.21 | $12.21 | 328,000 | — | — |
| 2023-09-18 | $12.27 | $12.27 | 275,100 | — | — |
| 2023-09-15 | $12.53 | $12.53 | 487,700 | — | — |
| 2023-09-14 | $12.79 | $12.79 | 285,900 | — | — |
| 2023-09-13 | $12.58 | $12.58 | 350,800 | — | — |
| 2023-09-12 | $12.75 | $12.75 | 383,600 | — | — |
| 2023-09-11 | $13.05 | $13.05 | 248,600 | — | — |
| 2023-09-08 | $12.93 | $12.93 | 361,900 | — | — |
| 2023-09-07 | $13.40 | $13.40 | 371,000 | — | — |
| 2023-09-06 | $13.99 | $13.99 | 356,000 | — | — |
| 2023-09-05 | $14.35 | $14.35 | 451,900 | — | — |
| 2023-09-01 | $14.23 | $14.23 | 389,600 | — | — |
| 2023-08-31 | $13.90 | $13.90 | 395,700 | — | — |
| 2023-08-30 | $13.77 | $13.77 | 420,300 | — | — |
| 2023-08-29 | $13.19 | $13.19 | 815,700 | — | — |
| 2023-08-28 | $12.72 | $12.72 | 354,600 | — | — |
| 2023-08-25 | $12.91 | $12.91 | 437,300 | — | — |
| 2023-08-24 | $12.67 | $12.67 | 479,800 | — | — |
| 2023-08-23 | $13.20 | $13.20 | 561,600 | — | — |
| 2023-08-22 | $12.43 | $12.43 | 365,200 | — | — |
| 2023-08-21 | $12.14 | $12.14 | 313,100 | — | — |
| 2023-08-18 | $12.29 | $12.29 | 539,200 | — | — |
| 2023-08-17 | $12.20 | $12.20 | 484,100 | — | — |
| 2023-08-16 | $12.51 | $12.51 | 486,200 | — | — |
| 2023-08-15 | $12.85 | $12.85 | 376,500 | — | — |
| 2023-08-14 | $13.00 | $13.00 | 604,700 | — | — |
| 2023-08-11 | $13.30 | $13.30 | 599,200 | — | — |
| 2023-08-10 | $13.09 | $13.09 | 1,360,100 | — | — |
| 2023-08-09 | $12.30 | $12.30 | 3,514,000 | — | — |
| 2023-08-08 | $18.56 | $18.56 | 444,200 | — | — |
| 2023-08-07 | $19.21 | $19.21 | 242,600 | — | — |
| 2023-08-04 | $19.48 | $19.48 | 203,000 | — | — |
| 2023-08-03 | $19.42 | $19.42 | 211,300 | — | — |
| 2023-08-02 | $19.43 | $19.43 | 294,900 | — | — |
| 2023-08-01 | $19.77 | $19.77 | 251,300 | — | — |
| 2023-07-31 | $19.99 | $19.99 | 372,900 | — | — |
| 2023-07-28 | $19.49 | $19.49 | 270,700 | — | — |
| 2023-07-27 | $18.39 | $18.39 | 182,300 | — | — |
| 2023-07-26 | $18.58 | $18.58 | 168,500 | — | — |
| 2023-07-25 | $18.48 | $18.48 | 171,300 | — | — |
| 2023-07-24 | $18.43 | $18.43 | 170,700 | — | — |
| 2023-07-21 | $18.59 | $18.59 | 200,400 | — | — |
| 2023-07-20 | $18.75 | $18.75 | 209,400 | — | — |
| 2023-07-19 | $19.00 | $19.00 | 208,300 | — | — |
| 2023-07-18 | $19.19 | $19.19 | 242,100 | — | — |
| 2023-07-17 | $19.35 | $19.35 | 217,500 | — | — |
| 2023-07-14 | $19.20 | $19.20 | 183,900 | — | — |
| 2023-07-13 | $19.53 | $19.53 | 335,400 | — | — |
| 2023-07-12 | $19.12 | $19.12 | 302,500 | — | — |
| 2023-07-11 | $18.45 | $18.45 | 279,600 | — | — |
| 2023-07-10 | $17.57 | $17.57 | 291,400 | — | — |
| 2023-07-07 | $17.24 | $17.24 | 276,100 | — | — |
| 2023-07-06 | $17.20 | $17.20 | 549,300 | — | — |
| 2023-07-05 | $17.83 | $17.83 | 287,800 | — | — |
| 2023-07-03 | $18.09 | $18.09 | 189,900 | — | — |
| 2023-06-30 | $18.28 | $18.28 | 229,500 | — | — |
| 2023-06-29 | $18.50 | $18.50 | 220,700 | — | — |
| 2023-06-28 | $18.73 | $18.73 | 318,800 | — | — |
| 2023-06-27 | $18.14 | $18.14 | 193,900 | — | — |
| 2023-06-26 | $18.04 | $18.04 | 307,100 | — | — |
| 2023-06-23 | $18.43 | $18.43 | 1,400,400 | — | — |
| 2023-06-22 | $18.18 | $18.18 | 344,500 | — | — |
| 2023-06-21 | $18.38 | $18.38 | 301,200 | — | — |
| 2023-06-20 | $18.90 | $18.90 | 260,100 | — | — |
| 2023-06-16 | $19.08 | $19.08 | 404,100 | — | — |
| 2023-06-15 | $19.29 | $19.29 | 466,300 | — | — |
| 2023-06-14 | $18.88 | $18.88 | 368,100 | — | — |
| 2023-06-13 | $18.67 | $18.67 | 333,400 | — | — |
| 2023-06-12 | $18.65 | $18.65 | 354,600 | — | — |
| 2023-06-09 | $18.81 | $18.81 | 288,100 | — | — |
| 2023-06-08 | $18.81 | $18.81 | 333,800 | — | — |
| 2023-06-07 | $18.22 | $18.22 | 383,700 | — | — |
| 2023-06-06 | $18.74 | $18.74 | 418,300 | — | — |
| 2023-06-05 | $18.53 | $18.53 | 400,700 | — | — |
| 2023-06-02 | $18.17 | $18.17 | 559,900 | — | — |
| 2023-06-01 | $17.99 | $17.99 | 467,000 | — | — |
| 2023-05-31 | $17.55 | $17.55 | 561,400 | — | — |
| 2023-05-30 | $17.66 | $17.66 | 489,700 | — | — |
| 2023-05-26 | $17.10 | $17.10 | 524,700 | — | — |
| 2023-05-25 | $17.21 | $17.21 | 422,300 | — | — |
| 2023-05-24 | $17.18 | $17.18 | 444,500 | — | — |
| 2023-05-23 | $17.06 | $17.06 | 439,500 | — | — |
| 2023-05-22 | $17.40 | $17.40 | 634,700 | — | — |
| 2023-05-19 | $16.26 | $16.26 | 448,400 | — | — |
| 2023-05-18 | $16.17 | $16.17 | 588,300 | — | — |
| 2023-05-17 | $15.44 | $15.44 | 435,800 | — | — |
| 2023-05-16 | $14.96 | $14.96 | 506,400 | — | — |
| 2023-05-15 | $14.88 | $14.88 | 426,300 | — | — |
| 2023-05-12 | $15.26 | $15.26 | 825,800 | — | — |
| 2023-05-11 | $15.13 | $15.13 | 779,300 | — | — |
| 2023-05-10 | $14.24 | $14.24 | 1,701,800 | — | — |
| 2023-05-09 | $12.62 | $12.62 | 806,500 | — | — |
| 2023-05-08 | $12.56 | $12.56 | 675,700 | — | — |
| 2023-05-05 | $12.15 | $12.15 | 971,000 | — | — |
| 2023-05-04 | $11.87 | $11.87 | 700,800 | — | — |
| 2023-05-03 | $12.21 | $12.21 | 744,700 | — | — |
| 2023-05-02 | $12.63 | $12.63 | 947,700 | — | — |
| 2023-05-01 | $13.62 | $13.62 | 237,700 | — | — |
| 2023-04-28 | $13.66 | $13.66 | 407,600 | — | — |
| 2023-04-27 | $13.91 | $13.91 | 420,000 | — | — |
| 2023-04-26 | $13.35 | $13.35 | 330,300 | — | — |
| 2023-04-25 | $13.53 | $13.53 | 310,900 | — | — |
| 2023-04-24 | $13.70 | $13.70 | 370,600 | — | — |
| 2023-04-21 | $14.08 | $14.08 | 256,900 | — | — |
| 2023-04-20 | $14.15 | $14.15 | 281,900 | — | — |
| 2023-04-19 | $14.17 | $14.17 | 324,100 | — | — |
| 2023-04-18 | $14.32 | $14.32 | 320,300 | — | — |
| 2023-04-17 | $14.29 | $14.29 | 254,700 | — | — |
| 2023-04-14 | $14.25 | $14.25 | 274,300 | — | — |
| 2023-04-13 | $14.55 | $14.55 | 583,800 | — | — |
| 2023-04-12 | $13.81 | $13.81 | 270,000 | — | — |
| 2023-04-11 | $14.19 | $14.19 | 249,200 | — | — |
| 2023-04-10 | $14.09 | $14.09 | 292,200 | — | — |
| 2023-04-06 | $13.88 | $13.88 | 344,200 | — | — |
| 2023-04-05 | $13.57 | $13.57 | 368,000 | — | — |
| 2023-04-04 | $13.78 | $13.78 | 251,300 | — | — |
| 2023-04-03 | $13.86 | $13.86 | 396,600 | — | — |
| 2023-03-31 | $13.82 | $13.82 | 344,400 | — | — |
| 2023-03-30 | $13.50 | $13.50 | 474,300 | — | — |
| 2023-03-29 | $13.39 | $13.39 | 225,100 | — | — |
| 2023-03-28 | $13.12 | $13.12 | 341,800 | — | — |
| 2023-03-27 | $13.63 | $13.63 | 326,600 | — | — |
| 2023-03-24 | $13.63 | $13.63 | 242,500 | — | — |
| 2023-03-23 | $13.37 | $13.37 | 260,000 | — | — |
| 2023-03-22 | $13.03 | $13.03 | 274,300 | — | — |
| 2023-03-21 | $13.35 | $13.35 | 355,900 | — | — |
| 2023-03-20 | $12.92 | $12.92 | 363,800 | — | — |
| 2023-03-17 | $13.12 | $13.12 | 692,800 | — | — |
| 2023-03-16 | $13.25 | $13.25 | 411,200 | — | — |
| 2023-03-15 | $13.25 | $13.25 | 397,100 | — | — |
| 2023-03-14 | $13.32 | $13.32 | 447,600 | — | — |
| 2023-03-13 | $12.96 | $12.96 | 545,000 | — | — |
| 2023-03-10 | $12.95 | $12.95 | 778,200 | — | — |
| 2023-03-09 | $13.21 | $13.21 | 636,500 | — | — |
| 2023-03-08 | $13.59 | $13.59 | 722,600 | — | — |
| 2023-03-07 | $13.97 | $13.97 | 1,307,700 | — | — |
| 2023-03-06 | $13.51 | $13.51 | 533,600 | — | — |
| 2023-03-03 | $13.62 | $13.62 | 559,600 | — | — |
| 2023-03-02 | $13.58 | $13.58 | 602,700 | — | — |
| 2023-03-01 | $14.02 | $14.02 | 1,304,100 | — | — |
| 2023-02-28 | $15.18 | $15.18 | 815,900 | — | — |
| 2023-02-27 | $15.17 | $15.17 | 382,700 | — | — |
| 2023-02-24 | $15.18 | $15.18 | 539,900 | — | — |
| 2023-02-23 | $15.63 | $15.63 | 689,900 | — | — |
| 2023-02-22 | $16.45 | $16.45 | 468,100 | — | — |
| 2023-02-21 | $16.28 | $16.28 | 564,400 | — | — |
| 2023-02-17 | $16.98 | $16.98 | 509,500 | — | — |
| 2023-02-16 | $16.90 | $16.90 | 576,500 | — | — |
| 2023-02-15 | $16.94 | $16.94 | 649,100 | — | — |
| 2023-02-14 | $15.45 | $15.45 | 285,600 | — | — |
| 2023-02-13 | $15.14 | $15.14 | 289,200 | — | — |
| 2023-02-10 | $15.05 | $15.05 | 245,600 | — | — |
| 2023-02-09 | $15.29 | $15.29 | 382,800 | — | — |
| 2023-02-08 | $15.93 | $15.93 | 302,100 | — | — |
| 2023-02-07 | $16.32 | $16.32 | 354,600 | — | — |
| 2023-02-06 | $15.91 | $15.91 | 243,300 | — | — |
| 2023-02-03 | $16.27 | $16.27 | 419,500 | — | — |
| 2023-02-02 | $16.90 | $16.90 | 682,800 | — | — |
| 2023-02-01 | $15.51 | $15.51 | 368,700 | — | — |
| 2023-01-31 | $15.33 | $15.33 | 334,700 | — | — |
| 2023-01-30 | $15.04 | $15.04 | 272,600 | — | — |
| 2023-01-27 | $15.18 | $15.18 | 380,300 | — | — |
| 2023-01-26 | $15.10 | $15.10 | 294,000 | — | — |
| 2023-01-25 | $14.73 | $14.73 | 554,500 | — | — |
| 2023-01-24 | $14.70 | $14.70 | 322,400 | — | — |
| 2023-01-23 | $14.94 | $14.94 | 336,500 | — | — |
| 2023-01-20 | $14.40 | $14.40 | 314,800 | — | — |
| 2023-01-19 | $14.07 | $14.07 | 273,100 | — | — |
| 2023-01-18 | $14.14 | $14.14 | 300,200 | — | — |
| 2023-01-17 | $14.32 | $14.32 | 333,800 | — | — |
| 2023-01-13 | $14.19 | $14.19 | 381,800 | — | — |
| 2023-01-12 | $14.24 | $14.24 | 367,200 | — | — |
| 2023-01-11 | $14.19 | $14.19 | 318,000 | — | — |
| 2023-01-10 | $14.08 | $14.08 | 357,100 | — | — |
| 2023-01-09 | $13.63 | $13.63 | 513,500 | — | — |
| 2023-01-06 | $13.20 | $13.20 | 429,300 | — | — |
| 2023-01-05 | $12.97 | $12.97 | 401,400 | — | — |
| 2023-01-04 | $13.12 | $13.12 | 441,400 | — | — |
| 2023-01-03 | $13.17 | $13.17 | 569,100 | — | — |