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
- 2012-05-14 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 | $13.72 | $13.72 | 162,700 | — | — |
| 2023-12-28 | $14.27 | $14.27 | 120,300 | — | — |
| 2023-12-27 | $14.57 | $14.57 | 159,900 | — | — |
| 2023-12-26 | $13.66 | $13.66 | 163,400 | — | — |
| 2023-12-22 | $13.24 | $13.24 | 106,300 | — | — |
| 2023-12-21 | $12.58 | $12.58 | 87,800 | — | — |
| 2023-12-20 | $12.43 | $12.43 | 115,000 | — | — |
| 2023-12-19 | $12.83 | $12.83 | 127,200 | — | — |
| 2023-12-18 | $12.37 | $12.37 | 101,200 | — | — |
| 2023-12-15 | $12.60 | $12.60 | 209,900 | — | — |
| 2023-12-14 | $13.10 | $13.10 | 135,500 | — | — |
| 2023-12-13 | $13.12 | $13.12 | 104,800 | — | — |
| 2023-12-12 | $12.27 | $12.27 | 105,700 | — | — |
| 2023-12-11 | $12.81 | $12.81 | 144,600 | — | — |
| 2023-12-08 | $13.65 | $13.65 | 107,600 | — | — |
| 2023-12-07 | $13.16 | $13.16 | 113,900 | — | — |
| 2023-12-06 | $12.41 | $12.41 | 128,900 | — | — |
| 2023-12-05 | $12.08 | $12.08 | 131,500 | — | — |
| 2023-12-04 | $11.63 | $11.63 | 143,700 | — | — |
| 2023-12-01 | $11.24 | $11.24 | 158,500 | — | — |
| 2023-11-30 | $10.66 | $10.66 | 138,700 | — | — |
| 2023-11-29 | $10.66 | $10.66 | 124,400 | — | — |
| 2023-11-28 | $10.77 | $10.77 | 162,700 | — | — |
| 2023-11-27 | $10.85 | $10.85 | 126,600 | — | — |
| 2023-11-24 | $10.73 | $10.73 | 120,700 | — | — |
| 2023-11-22 | $10.50 | $10.50 | 209,800 | — | — |
| 2023-11-21 | $10.17 | $10.17 | 823,100 | — | — |
| 2023-11-20 | $12.54 | $12.54 | 94,100 | — | — |
| 2023-11-17 | $12.60 | $12.60 | 128,600 | — | — |
| 2023-11-16 | $12.58 | $12.58 | 176,800 | — | — |
| 2023-11-15 | $12.92 | $12.92 | 180,100 | — | — |
| 2023-11-14 | $13.43 | $13.43 | 228,500 | — | — |
| 2023-11-13 | $12.50 | $12.50 | 301,100 | — | — |
| 2023-11-10 | $11.29 | $11.29 | 625,300 | — | — |
| 2023-11-09 | $9.88 | $9.88 | 133,000 | — | — |
| 2023-11-08 | $10.34 | $10.34 | 81,700 | — | — |
| 2023-11-07 | $10.56 | $10.56 | 72,100 | — | — |
| 2023-11-06 | $10.43 | $10.43 | 109,400 | — | — |
| 2023-11-03 | $10.70 | $10.70 | 94,000 | — | — |
| 2023-11-02 | $10.57 | $10.57 | 195,900 | — | — |
| 2023-11-01 | $9.75 | $9.75 | 129,000 | — | — |
| 2023-10-31 | $9.31 | $9.31 | 73,900 | — | — |
| 2023-10-30 | $9.37 | $9.37 | 90,100 | — | — |
| 2023-10-27 | $9.29 | $9.29 | 110,000 | — | — |
| 2023-10-26 | $9.44 | $9.44 | 375,200 | — | — |
| 2023-10-25 | $9.96 | $9.96 | 130,500 | — | — |
| 2023-10-24 | $10.20 | $10.20 | 95,300 | — | — |
| 2023-10-23 | $10.17 | $10.17 | 143,000 | — | — |
| 2023-10-20 | $10.19 | $10.19 | 111,900 | — | — |
| 2023-10-19 | $10.06 | $10.06 | 253,600 | — | — |
| 2023-10-18 | $10.02 | $10.02 | 311,600 | — | — |
| 2023-10-17 | $10.62 | $10.62 | 105,400 | — | — |
| 2023-10-16 | $10.52 | $10.52 | 108,100 | — | — |
| 2023-10-13 | $10.46 | $10.46 | 254,600 | — | — |
| 2023-10-12 | $10.46 | $10.46 | 279,000 | — | — |
| 2023-10-11 | $11.37 | $11.37 | 124,600 | — | — |
| 2023-10-10 | $11.61 | $11.61 | 259,700 | — | — |
| 2023-10-09 | $11.43 | $11.43 | 84,200 | — | — |
| 2023-10-06 | $11.41 | $11.41 | 145,800 | — | — |
| 2023-10-05 | $11.17 | $11.17 | 123,400 | — | — |
| 2023-10-04 | $11.15 | $11.15 | 204,300 | — | — |
| 2023-10-03 | $10.97 | $10.97 | 491,900 | — | — |
| 2023-10-02 | $10.80 | $10.80 | 1,363,900 | — | — |
| 2023-09-29 | $14.61 | $14.61 | 252,000 | — | — |
| 2023-09-28 | $14.58 | $14.58 | 66,500 | — | — |
| 2023-09-27 | $14.38 | $14.38 | 63,200 | — | — |
| 2023-09-26 | $13.84 | $13.84 | 75,600 | — | — |
| 2023-09-25 | $13.95 | $13.95 | 90,400 | — | — |
| 2023-09-22 | $13.97 | $13.97 | 66,500 | — | — |
| 2023-09-21 | $13.86 | $13.86 | 111,500 | — | — |
| 2023-09-20 | $14.14 | $14.14 | 125,100 | — | — |
| 2023-09-19 | $14.87 | $14.87 | 184,100 | — | — |
| 2023-09-18 | $15.34 | $15.34 | 66,000 | — | — |
| 2023-09-15 | $15.96 | $15.96 | 160,300 | — | — |
| 2023-09-14 | $15.90 | $15.90 | 89,500 | — | — |
| 2023-09-13 | $15.71 | $15.71 | 139,700 | — | — |
| 2023-09-12 | $15.58 | $15.58 | 102,100 | — | — |
| 2023-09-11 | $15.98 | $15.98 | 57,900 | — | — |
| 2023-09-08 | $15.84 | $15.84 | 70,800 | — | — |
| 2023-09-07 | $15.76 | $15.76 | 131,700 | — | — |
| 2023-09-06 | $15.47 | $15.47 | 117,700 | — | — |
| 2023-09-05 | $15.67 | $15.67 | 113,500 | — | — |
| 2023-09-01 | $16.30 | $16.30 | 85,000 | — | — |
| 2023-08-31 | $16.30 | $16.30 | 135,400 | — | — |
| 2023-08-30 | $16.43 | $16.43 | 46,400 | — | — |
| 2023-08-29 | $16.49 | $16.49 | 54,600 | — | — |
| 2023-08-28 | $16.21 | $16.21 | 49,700 | — | — |
| 2023-08-25 | $15.94 | $15.94 | 63,900 | — | — |
| 2023-08-24 | $16.09 | $16.09 | 57,600 | — | — |
| 2023-08-23 | $16.72 | $16.72 | 86,000 | — | — |
| 2023-08-22 | $16.35 | $16.35 | 67,300 | — | — |
| 2023-08-21 | $16.19 | $16.19 | 163,300 | — | — |
| 2023-08-18 | $15.84 | $15.84 | 118,100 | — | — |
| 2023-08-17 | $16.21 | $16.21 | 151,000 | — | — |
| 2023-08-16 | $16.68 | $16.68 | 248,300 | — | — |
| 2023-08-15 | $17.62 | $17.62 | 173,300 | — | — |
| 2023-08-14 | $18.29 | $18.29 | 146,400 | — | — |
| 2023-08-11 | $18.45 | $18.45 | 481,200 | — | — |
| 2023-08-10 | $18.27 | $18.27 | 304,100 | — | — |
| 2023-08-09 | $18.00 | $18.00 | 182,700 | — | — |
| 2023-08-08 | $17.83 | $17.83 | 106,000 | — | — |
| 2023-08-07 | $18.25 | $18.25 | 150,100 | — | — |
| 2023-08-04 | $18.64 | $18.64 | 98,600 | — | — |
| 2023-08-03 | $18.66 | $18.66 | 119,000 | — | — |
| 2023-08-02 | $18.89 | $18.89 | 94,600 | — | — |
| 2023-08-01 | $19.78 | $19.78 | 155,800 | — | — |
| 2023-07-31 | $20.25 | $20.25 | 144,000 | — | — |
| 2023-07-28 | $20.79 | $20.79 | 313,000 | — | — |
| 2023-07-27 | $18.25 | $18.25 | 114,200 | — | — |
| 2023-07-26 | $18.52 | $18.52 | 152,800 | — | — |
| 2023-07-25 | $18.03 | $18.03 | 98,800 | — | — |
| 2023-07-24 | $18.78 | $18.78 | 119,900 | — | — |
| 2023-07-21 | $18.82 | $18.82 | 296,800 | — | — |
| 2023-07-20 | $18.30 | $18.30 | 287,900 | — | — |
| 2023-07-19 | $19.82 | $19.82 | 219,700 | — | — |
| 2023-07-18 | $20.66 | $20.66 | 183,300 | — | — |
| 2023-07-17 | $20.46 | $20.46 | 314,100 | — | — |
| 2023-07-14 | $20.59 | $20.59 | 470,700 | — | — |
| 2023-07-13 | $20.79 | $20.79 | 950,300 | — | — |
| 2023-07-12 | $17.27 | $17.27 | 244,200 | — | — |
| 2023-07-11 | $16.04 | $16.04 | 208,500 | — | — |
| 2023-07-10 | $15.85 | $15.85 | 231,800 | — | — |
| 2023-07-07 | $15.20 | $15.20 | 199,000 | — | — |
| 2023-07-06 | $15.24 | $15.24 | 219,000 | — | — |
| 2023-07-05 | $16.00 | $16.00 | 139,100 | — | — |
| 2023-07-03 | $16.55 | $16.55 | 106,100 | — | — |
| 2023-06-30 | $17.01 | $17.01 | 213,200 | — | — |
| 2023-06-29 | $17.48 | $17.48 | 271,900 | — | — |
| 2023-06-28 | $16.59 | $16.59 | 183,400 | — | — |
| 2023-06-27 | $15.66 | $15.66 | 260,000 | — | — |
| 2023-06-26 | $15.71 | $15.71 | 243,900 | — | — |
| 2023-06-23 | $16.20 | $16.20 | 3,497,300 | — | — |
| 2023-06-22 | $16.12 | $16.12 | 260,200 | — | — |
| 2023-06-21 | $15.87 | $15.87 | 273,700 | — | — |
| 2023-06-20 | $16.10 | $16.10 | 365,400 | — | — |
| 2023-06-16 | $17.22 | $17.22 | 328,100 | — | — |
| 2023-06-15 | $17.00 | $17.00 | 138,700 | — | — |
| 2023-06-14 | $16.62 | $16.62 | 164,900 | — | — |
| 2023-06-13 | $16.54 | $16.54 | 197,000 | — | — |
| 2023-06-12 | $16.87 | $16.87 | 221,900 | — | — |
| 2023-06-09 | $17.12 | $17.12 | 276,800 | — | — |
| 2023-06-08 | $16.55 | $16.55 | 890,500 | — | — |
| 2023-06-07 | $14.72 | $14.72 | 218,300 | — | — |
| 2023-06-06 | $14.17 | $14.17 | 185,000 | — | — |
| 2023-06-05 | $13.89 | $13.89 | 252,600 | — | — |
| 2023-06-02 | $13.67 | $13.67 | 386,900 | — | — |
| 2023-06-01 | $12.42 | $12.42 | 263,000 | — | — |
| 2023-05-31 | $11.42 | $11.42 | 182,500 | — | — |
| 2023-05-30 | $11.03 | $11.03 | 119,300 | — | — |
| 2023-05-26 | $10.95 | $10.95 | 126,300 | — | — |
| 2023-05-25 | $10.70 | $10.70 | 129,000 | — | — |
| 2023-05-24 | $10.84 | $10.84 | 143,000 | — | — |
| 2023-05-23 | $11.11 | $11.11 | 125,500 | — | — |
| 2023-05-22 | $11.43 | $11.43 | 193,900 | — | — |
| 2023-05-19 | $11.39 | $11.39 | 251,600 | — | — |
| 2023-05-18 | $11.83 | $11.83 | 190,700 | — | — |
| 2023-05-17 | $12.19 | $12.19 | 204,200 | — | — |
| 2023-05-16 | $12.15 | $12.15 | 171,900 | — | — |
| 2023-05-15 | $12.64 | $12.64 | 269,600 | — | — |
| 2023-05-12 | $12.11 | $12.11 | 1,006,100 | — | — |
| 2023-05-11 | $15.72 | $15.72 | 159,900 | — | — |
| 2023-05-10 | $16.03 | $16.03 | 122,500 | — | — |
| 2023-05-09 | $15.25 | $15.25 | 240,000 | — | — |
| 2023-05-08 | $16.03 | $16.03 | 126,400 | — | — |
| 2023-05-05 | $16.37 | $16.37 | 124,600 | — | — |
| 2023-05-04 | $16.17 | $16.17 | 129,300 | — | — |
| 2023-05-03 | $16.62 | $16.62 | 203,900 | — | — |
| 2023-05-02 | $15.72 | $15.72 | 270,200 | — | — |
| 2023-05-01 | $15.68 | $15.68 | 189,700 | — | — |
| 2023-04-28 | $15.52 | $15.52 | 170,900 | — | — |
| 2023-04-27 | $15.17 | $15.17 | 244,200 | — | — |
| 2023-04-26 | $14.09 | $14.09 | 451,100 | — | — |
| 2023-04-25 | $13.84 | $13.84 | 156,500 | — | — |
| 2023-04-24 | $14.28 | $14.28 | 160,600 | — | — |
| 2023-04-21 | $14.31 | $14.31 | 138,600 | — | — |
| 2023-04-20 | $14.32 | $14.32 | 124,800 | — | — |
| 2023-04-19 | $14.56 | $14.56 | 115,400 | — | — |
| 2023-04-18 | $14.98 | $14.98 | 262,500 | — | — |
| 2023-04-17 | $15.43 | $15.43 | 160,600 | — | — |
| 2023-04-14 | $15.74 | $15.74 | 243,500 | — | — |
| 2023-04-13 | $15.72 | $15.72 | 257,400 | — | — |
| 2023-04-12 | $15.81 | $15.81 | 134,600 | — | — |
| 2023-04-11 | $15.91 | $15.91 | 290,100 | — | — |
| 2023-04-10 | $14.79 | $14.79 | 115,500 | — | — |
| 2023-04-06 | $14.94 | $14.94 | 125,400 | — | — |
| 2023-04-05 | $14.50 | $14.50 | 110,000 | — | — |
| 2023-04-04 | $14.52 | $14.52 | 169,400 | — | — |
| 2023-04-03 | $14.39 | $14.39 | 213,600 | — | — |
| 2023-03-31 | $13.97 | $13.97 | 378,300 | — | — |
| 2023-03-30 | $13.35 | $13.35 | 86,200 | — | — |
| 2023-03-29 | $13.58 | $13.58 | 86,400 | — | — |
| 2023-03-28 | $13.53 | $13.53 | 108,400 | — | — |
| 2023-03-27 | $13.39 | $13.39 | 179,100 | — | — |
| 2023-03-24 | $12.84 | $12.84 | 114,300 | — | — |
| 2023-03-23 | $12.87 | $12.87 | 111,600 | — | — |
| 2023-03-22 | $13.26 | $13.26 | 117,900 | — | — |
| 2023-03-21 | $13.49 | $13.49 | 128,400 | — | — |
| 2023-03-20 | $13.21 | $13.21 | 81,700 | — | — |
| 2023-03-17 | $13.38 | $13.38 | 126,300 | — | — |
| 2023-03-16 | $13.36 | $13.36 | 124,200 | — | — |
| 2023-03-15 | $13.37 | $13.37 | 106,000 | — | — |
| 2023-03-14 | $13.20 | $13.20 | 176,800 | — | — |
| 2023-03-13 | $12.69 | $12.69 | 142,400 | — | — |
| 2023-03-10 | $13.29 | $13.29 | 402,700 | — | — |
| 2023-03-09 | $14.18 | $14.18 | 124,000 | — | — |
| 2023-03-08 | $14.48 | $14.48 | 114,700 | — | — |
| 2023-03-07 | $14.14 | $14.14 | 160,700 | — | — |
| 2023-03-06 | $14.21 | $14.21 | 181,900 | — | — |
| 2023-03-03 | $14.26 | $14.26 | 279,500 | — | — |
| 2023-03-02 | $13.72 | $13.72 | 237,800 | — | — |
| 2023-03-01 | $13.15 | $13.15 | 184,700 | — | — |
| 2023-02-28 | $13.41 | $13.41 | 251,500 | — | — |
| 2023-02-27 | $13.17 | $13.17 | 727,500 | — | — |
| 2023-02-24 | $12.37 | $12.37 | 1,043,000 | — | — |
| 2023-02-23 | $9.06 | $9.06 | 73,500 | — | — |
| 2023-02-22 | $9.05 | $9.05 | 55,200 | — | — |
| 2023-02-21 | $9.12 | $9.12 | 52,000 | — | — |
| 2023-02-17 | $9.55 | $9.55 | 23,200 | — | — |
| 2023-02-16 | $9.61 | $9.61 | 62,200 | — | — |
| 2023-02-15 | $9.23 | $9.23 | 35,100 | — | — |
| 2023-02-14 | $9.27 | $9.27 | 41,600 | — | — |
| 2023-02-13 | $9.36 | $9.36 | 89,300 | — | — |
| 2023-02-10 | $9.07 | $9.07 | 189,300 | — | — |
| 2023-02-09 | $9.42 | $9.42 | 82,300 | — | — |
| 2023-02-08 | $9.70 | $9.70 | 99,200 | — | — |
| 2023-02-07 | $9.81 | $9.81 | 103,800 | — | — |
| 2023-02-06 | $9.58 | $9.58 | 89,100 | — | — |
| 2023-02-03 | $9.50 | $9.50 | 110,300 | — | — |
| 2023-02-02 | $9.45 | $9.45 | 118,100 | — | — |
| 2023-02-01 | $9.15 | $9.15 | 118,300 | — | — |
| 2023-01-31 | $9.34 | $9.34 | 129,800 | — | — |
| 2023-01-30 | $9.39 | $9.39 | 145,500 | — | — |
| 2023-01-27 | $9.23 | $9.23 | 159,000 | — | — |
| 2023-01-26 | $8.69 | $8.69 | 71,000 | — | — |
| 2023-01-25 | $8.62 | $8.62 | 78,900 | — | — |
| 2023-01-24 | $8.35 | $8.35 | 79,000 | — | — |
| 2023-01-23 | $8.46 | $8.46 | 110,000 | — | — |
| 2023-01-20 | $8.63 | $8.63 | 131,100 | — | — |
| 2023-01-19 | $8.72 | $8.72 | 80,300 | — | — |
| 2023-01-18 | $8.71 | $8.71 | 138,000 | — | — |
| 2023-01-17 | $8.05 | $8.05 | 79,400 | — | — |
| 2023-01-13 | $7.52 | $7.52 | 55,300 | — | — |
| 2023-01-12 | $7.47 | $7.47 | 42,200 | — | — |
| 2023-01-11 | $7.60 | $7.60 | 80,600 | — | — |
| 2023-01-10 | $7.50 | $7.50 | 66,400 | — | — |
| 2023-01-09 | $7.18 | $7.18 | 68,800 | — | — |
| 2023-01-06 | $6.86 | $6.86 | 80,000 | — | — |
| 2023-01-05 | $6.58 | $6.58 | 71,400 | — | — |
| 2023-01-04 | $6.47 | $6.47 | 35,000 | — | — |
| 2023-01-03 | $6.45 | $6.45 | 74,700 | — | — |