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
- 2001-04-11 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 | $13.92 | $16.75 | 393,500 | — | — |
| 2023-12-28 | $13.95 | $16.80 | 1,058,000 | — | — |
| 2023-12-27 | $13.63 | $16.41 | 1,359,500 | — | — |
| 2023-12-26 | $13.46 | $16.20 | 738,500 | — | — |
| 2023-12-22 | $13.47 | $16.21 | 1,208,500 | — | — |
| 2023-12-21 | $13.36 | $16.09 | 1,199,500 | — | — |
| 2023-12-20 | $13.27 | $15.98 | 1,075,000 | — | — |
| 2023-12-19 | $13.64 | $16.42 | 1,379,000 | — | — |
| 2023-12-18 | $13.44 | $16.18 | 1,413,500 | — | — |
| 2023-12-15 | $13.32 | $16.04 | 1,671,500 | — | — |
| 2023-12-14 | $13.34 | $16.06 | 1,218,000 | — | — |
| 2023-12-13 | $13.46 | $16.21 | 1,317,500 | — | — |
| 2023-12-12 | $13.24 | $15.94 | 2,304,000 | — | — |
| 2023-12-11 | $12.97 | $15.62 | 2,493,500 | — | — |
| 2023-12-08 | $13.77 | $16.58 | 2,049,000 | — | — |
| 2023-12-07 | $13.95 | $16.79 | 1,990,000 | — | — |
| 2023-12-06 | $13.89 | $16.72 | 4,385,000 | — | — |
| 2023-12-05 | $13.95 | $16.80 | 819,500 | — | — |
| 2023-12-04 | $13.97 | $16.81 | 1,750,000 | — | — |
| 2023-12-01 | $13.92 | $16.75 | 1,495,500 | — | — |
| 2023-11-30 | $13.98 | $16.83 | 1,855,500 | — | — |
| 2023-11-29 | $13.64 | $16.42 | 1,341,000 | — | — |
| 2023-11-28 | $13.57 | $16.34 | 1,055,500 | — | — |
| 2023-11-27 | $13.54 | $16.30 | 630,000 | — | — |
| 2023-11-24 | $13.65 | $16.43 | 404,500 | — | — |
| 2023-11-22 | $13.53 | $16.29 | 908,000 | — | — |
| 2023-11-21 | $13.65 | $16.44 | 781,000 | — | — |
| 2023-11-20 | $13.50 | $16.25 | 635,000 | — | — |
| 2023-11-17 | $13.38 | $16.10 | 1,332,000 | — | — |
| 2023-11-16 | $13.27 | $15.98 | 1,068,000 | — | — |
| 2023-11-15 | $13.14 | $15.82 | 1,420,500 | — | — |
| 2023-11-14 | $13.05 | $15.72 | 1,057,000 | — | — |
| 2023-11-13 | $12.98 | $15.63 | 944,000 | — | — |
| 2023-11-10 | $13.09 | $15.76 | 814,500 | — | — |
| 2023-11-09 | $12.95 | $15.60 | 1,045,000 | — | — |
| 2023-11-08 | $13.27 | $15.98 | 869,500 | — | — |
| 2023-11-07 | $12.99 | $15.64 | 1,754,500 | — | — |
| 2023-11-06 | $12.95 | $15.59 | 934,500 | — | — |
| 2023-11-03 | $12.85 | $15.48 | 2,029,000 | — | — |
| 2023-11-02 | $12.91 | $15.54 | 1,261,500 | — | — |
| 2023-11-01 | $13.10 | $15.77 | 1,548,000 | — | — |
| 2023-10-31 | $13.03 | $15.68 | 2,166,500 | — | — |
| 2023-10-30 | $12.95 | $15.60 | 972,000 | — | — |
| 2023-10-27 | $13.01 | $15.66 | 1,389,000 | — | — |
| 2023-10-26 | $12.92 | $15.55 | 2,205,000 | — | — |
| 2023-10-25 | $13.22 | $15.92 | 1,063,500 | — | — |
| 2023-10-24 | $13.36 | $16.08 | 2,032,000 | — | — |
| 2023-10-23 | $13.30 | $16.01 | 806,500 | — | — |
| 2023-10-20 | $13.24 | $15.94 | 1,218,000 | — | — |
| 2023-10-19 | $13.44 | $16.18 | 1,362,000 | — | — |
| 2023-10-18 | $13.55 | $16.31 | 1,646,000 | — | — |
| 2023-10-17 | $13.26 | $15.97 | 1,121,000 | — | — |
| 2023-10-16 | $13.34 | $16.07 | 1,166,500 | — | — |
| 2023-10-13 | $13.29 | $16.00 | 1,244,000 | — | — |
| 2023-10-12 | $13.22 | $15.92 | 1,158,500 | — | — |
| 2023-10-11 | $13.48 | $16.23 | 766,000 | — | — |
| 2023-10-10 | $13.35 | $16.07 | 1,925,000 | — | — |
| 2023-10-09 | $13.33 | $16.05 | 913,500 | — | — |
| 2023-10-06 | $13.26 | $15.97 | 1,394,000 | — | — |
| 2023-10-05 | $13.15 | $15.83 | 1,039,500 | — | — |
| 2023-10-04 | $13.17 | $15.86 | 893,000 | — | — |
| 2023-10-03 | $13.22 | $15.92 | 838,500 | — | — |
| 2023-10-02 | $13.30 | $16.01 | 1,044,000 | — | — |
| 2023-09-29 | $13.37 | $16.10 | 1,276,000 | — | — |
| 2023-09-28 | $13.21 | $15.90 | 1,941,000 | — | — |
| 2023-09-27 | $13.15 | $15.83 | 838,500 | — | — |
| 2023-09-26 | $13.19 | $15.88 | 948,000 | — | — |
| 2023-09-25 | $13.21 | $15.90 | 1,076,000 | — | — |
| 2023-09-22 | $13.30 | $16.01 | 1,185,000 | — | — |
| 2023-09-21 | $13.58 | $16.35 | 1,260,500 | — | — |
| 2023-09-20 | $13.64 | $16.42 | 1,545,500 | — | — |
| 2023-09-19 | $13.73 | $16.53 | 1,817,000 | — | — |
| 2023-09-18 | $13.73 | $16.53 | 772,500 | — | — |
| 2023-09-15 | $13.97 | $16.82 | 1,122,000 | — | — |
| 2023-09-14 | $13.91 | $16.74 | 1,206,500 | — | — |
| 2023-09-13 | $13.93 | $16.77 | 1,524,000 | — | — |
| 2023-09-12 | $13.77 | $16.58 | 1,187,000 | — | — |
| 2023-09-11 | $13.66 | $16.44 | 937,000 | — | — |
| 2023-09-08 | $13.56 | $16.33 | 1,045,000 | — | — |
| 2023-09-07 | $13.46 | $16.20 | 1,451,500 | — | — |
| 2023-09-06 | $13.41 | $16.14 | 1,243,500 | — | — |
| 2023-09-05 | $13.38 | $16.11 | 999,000 | — | — |
| 2023-09-01 | $13.61 | $16.38 | 1,571,000 | — | — |
| 2023-08-31 | $13.60 | $16.37 | 1,832,000 | — | — |
| 2023-08-30 | $13.75 | $16.56 | 2,237,500 | — | — |
| 2023-08-29 | $13.95 | $16.80 | 2,050,500 | — | — |
| 2023-08-28 | $14.06 | $16.93 | 795,500 | — | — |
| 2023-08-25 | $14.06 | $16.93 | 924,500 | — | — |
| 2023-08-24 | $14.20 | $17.09 | 2,429,000 | — | — |
| 2023-08-23 | $14.55 | $17.52 | 2,222,500 | — | — |
| 2023-08-22 | $14.29 | $17.21 | 2,301,500 | — | — |
| 2023-08-21 | $14.35 | $17.27 | 2,683,000 | — | — |
| 2023-08-18 | $14.28 | $17.19 | 2,211,000 | — | — |
| 2023-08-17 | $14.29 | $17.20 | 2,623,500 | — | — |
| 2023-08-16 | $14.20 | $17.10 | 2,389,500 | — | — |
| 2023-08-15 | $14.21 | $17.11 | 1,289,500 | — | — |
| 2023-08-14 | $14.17 | $17.06 | 1,717,000 | — | — |
| 2023-08-11 | $14.31 | $17.22 | 2,386,500 | — | — |
| 2023-08-10 | $14.35 | $17.28 | 2,762,500 | — | — |
| 2023-08-09 | $14.31 | $17.23 | 1,711,500 | — | — |
| 2023-08-08 | $14.00 | $16.85 | 2,767,500 | — | — |
| 2023-08-07 | $13.83 | $16.65 | 2,013,000 | — | — |
| 2023-08-04 | $13.83 | $16.66 | 1,417,500 | — | — |
| 2023-08-03 | $13.78 | $16.59 | 1,408,000 | — | — |
| 2023-08-02 | $13.87 | $16.70 | 1,431,000 | — | — |
| 2023-08-01 | $13.86 | $16.68 | 1,173,000 | — | — |
| 2023-07-31 | $13.74 | $16.54 | 1,274,000 | — | — |
| 2023-07-28 | $13.76 | $16.57 | 871,000 | — | — |
| 2023-07-27 | $13.59 | $16.24 | 919,000 | — | — |
| 2023-07-26 | $13.61 | $16.27 | 1,508,500 | — | — |
| 2023-07-25 | $13.18 | $15.76 | 861,000 | — | — |
| 2023-07-24 | $13.10 | $15.66 | 867,500 | — | — |
| 2023-07-21 | $12.97 | $15.50 | 645,000 | — | — |
| 2023-07-20 | $12.90 | $15.42 | 1,001,000 | — | — |
| 2023-07-19 | $12.66 | $15.14 | 813,000 | — | — |
| 2023-07-18 | $12.60 | $15.06 | 659,000 | — | — |
| 2023-07-17 | $12.64 | $15.10 | 1,078,000 | — | — |
| 2023-07-14 | $12.38 | $14.80 | 867,000 | — | — |
| 2023-07-13 | $12.49 | $14.93 | 1,336,000 | — | — |
| 2023-07-12 | $12.54 | $14.99 | 1,237,500 | — | — |
| 2023-07-11 | $12.53 | $14.98 | 1,853,000 | — | — |
| 2023-07-10 | $12.51 | $14.95 | 523,000 | — | — |
| 2023-07-07 | $12.48 | $14.92 | 610,000 | — | — |
| 2023-07-06 | $12.65 | $15.00 | 1,602,500 | — | — |
| 2023-07-05 | $12.64 | $14.99 | 818,000 | — | — |
| 2023-07-03 | $12.51 | $14.83 | 683,500 | — | — |
| 2023-06-30 | $12.62 | $14.97 | 1,200,500 | — | — |
| 2023-06-29 | $12.53 | $14.86 | 775,000 | — | — |
| 2023-06-28 | $12.48 | $14.80 | 752,000 | — | — |
| 2023-06-27 | $12.27 | $14.55 | 684,500 | — | — |
| 2023-06-26 | $12.29 | $14.57 | 1,091,500 | — | — |
| 2023-06-23 | $12.20 | $14.47 | 741,500 | — | — |
| 2023-06-22 | $12.11 | $14.36 | 1,357,000 | — | — |
| 2023-06-21 | $12.14 | $14.39 | 1,093,000 | — | — |
| 2023-06-20 | $12.08 | $14.33 | 1,058,500 | — | — |
| 2023-06-16 | $12.05 | $14.30 | 1,304,500 | — | — |
| 2023-06-15 | $11.88 | $14.09 | 1,120,000 | — | — |
| 2023-06-14 | $11.54 | $13.69 | 1,414,000 | — | — |
| 2023-06-13 | $11.56 | $13.71 | 672,000 | — | — |
| 2023-06-12 | $11.39 | $13.51 | 575,000 | — | — |
| 2023-06-09 | $11.45 | $13.58 | 637,500 | — | — |
| 2023-06-08 | $11.40 | $13.52 | 1,035,000 | — | — |
| 2023-06-07 | $11.41 | $13.53 | 1,134,500 | — | — |
| 2023-06-06 | $11.35 | $13.46 | 1,142,500 | — | — |
| 2023-06-05 | $11.28 | $13.38 | 1,011,500 | — | — |
| 2023-06-02 | $11.34 | $13.45 | 868,500 | — | — |
| 2023-06-01 | $11.16 | $13.24 | 1,596,000 | — | — |
| 2023-05-31 | $11.04 | $13.09 | 1,618,000 | — | — |
| 2023-05-30 | $10.90 | $12.92 | 960,000 | — | — |
| 2023-05-26 | $10.90 | $12.93 | 1,402,500 | — | — |
| 2023-05-25 | $10.89 | $12.92 | 596,500 | — | — |
| 2023-05-24 | $10.94 | $12.98 | 977,500 | — | — |
| 2023-05-23 | $10.81 | $12.82 | 1,454,000 | — | — |
| 2023-05-22 | $10.83 | $12.84 | 901,000 | — | — |
| 2023-05-19 | $10.70 | $12.69 | 1,989,500 | — | — |
| 2023-05-18 | $10.67 | $12.65 | 1,138,500 | — | — |
| 2023-05-17 | $10.92 | $12.95 | 678,000 | — | — |
| 2023-05-16 | $11.03 | $13.08 | 1,236,000 | — | — |
| 2023-05-15 | $11.06 | $13.12 | 1,604,500 | — | — |
| 2023-05-12 | $10.90 | $12.92 | 2,686,000 | — | — |
| 2023-05-11 | $10.95 | $12.99 | 2,739,000 | — | — |
| 2023-05-10 | $11.71 | $13.89 | 2,522,000 | — | — |
| 2023-05-09 | $12.07 | $14.32 | 1,505,000 | — | — |
| 2023-05-08 | $12.09 | $14.34 | 1,252,500 | — | — |
| 2023-05-05 | $12.16 | $14.42 | 1,157,500 | — | — |
| 2023-05-04 | $12.19 | $14.46 | 1,033,000 | — | — |
| 2023-05-03 | $12.21 | $14.49 | 1,400,000 | — | — |
| 2023-05-02 | $12.22 | $14.49 | 1,516,000 | — | — |
| 2023-05-01 | $12.18 | $14.44 | 787,000 | — | — |
| 2023-04-28 | $12.09 | $14.34 | 679,000 | — | — |
| 2023-04-27 | $12.12 | $14.37 | 838,500 | — | — |
| 2023-04-26 | $11.89 | $14.11 | 1,242,500 | — | — |
| 2023-04-25 | $11.85 | $14.06 | 1,712,000 | — | — |
| 2023-04-24 | $11.82 | $14.01 | 1,330,500 | — | — |
| 2023-04-21 | $12.09 | $14.34 | 1,302,500 | — | — |
| 2023-04-20 | $11.93 | $14.15 | 1,450,500 | — | — |
| 2023-04-19 | $12.06 | $14.30 | 924,500 | — | — |
| 2023-04-18 | $12.07 | $14.31 | 1,423,500 | — | — |
| 2023-04-17 | $11.99 | $14.22 | 1,161,500 | — | — |
| 2023-04-14 | $12.02 | $14.25 | 819,000 | — | — |
| 2023-04-13 | $12.06 | $14.30 | 1,516,500 | — | — |
| 2023-04-12 | $12.01 | $14.24 | 1,211,000 | — | — |
| 2023-04-11 | $11.75 | $13.93 | 1,076,500 | — | — |
| 2023-04-10 | $11.79 | $13.99 | 797,000 | — | — |
| 2023-04-06 | $11.76 | $13.95 | 1,432,500 | — | — |
| 2023-04-05 | $11.59 | $13.75 | 1,451,500 | — | — |
| 2023-04-04 | $11.50 | $13.64 | 1,349,000 | — | — |
| 2023-04-03 | $11.47 | $13.60 | 1,211,500 | — | — |
| 2023-03-31 | $11.39 | $13.50 | 1,027,000 | — | — |
| 2023-03-30 | $11.26 | $13.36 | 583,500 | — | — |
| 2023-03-29 | $11.27 | $13.37 | 1,832,000 | — | — |
| 2023-03-28 | $11.22 | $13.30 | 1,509,500 | — | — |
| 2023-03-27 | $11.05 | $13.10 | 959,000 | — | — |
| 2023-03-24 | $10.96 | $12.99 | 1,166,000 | — | — |
| 2023-03-23 | $10.90 | $12.92 | 909,500 | — | — |
| 2023-03-22 | $10.87 | $12.89 | 979,500 | — | — |
| 2023-03-21 | $10.87 | $12.90 | 1,275,500 | — | — |
| 2023-03-20 | $10.92 | $12.95 | 1,408,000 | — | — |
| 2023-03-17 | $11.02 | $13.08 | 1,890,500 | — | — |
| 2023-03-16 | $10.84 | $12.86 | 904,000 | — | — |
| 2023-03-15 | $10.68 | $12.66 | 809,000 | — | — |
| 2023-03-14 | $10.71 | $12.71 | 1,633,000 | — | — |
| 2023-03-13 | $10.75 | $12.75 | 1,035,000 | — | — |
| 2023-03-10 | $10.69 | $12.67 | 511,500 | — | — |
| 2023-03-09 | $10.71 | $12.71 | 828,500 | — | — |
| 2023-03-08 | $10.85 | $12.87 | 623,000 | — | — |
| 2023-03-07 | $10.86 | $12.88 | 978,500 | — | — |
| 2023-03-06 | $10.88 | $12.91 | 518,000 | — | — |
| 2023-03-03 | $10.86 | $12.88 | 779,500 | — | — |
| 2023-03-02 | $10.73 | $12.73 | 714,500 | — | — |
| 2023-03-01 | $10.64 | $12.62 | 1,135,000 | — | — |
| 2023-02-28 | $10.45 | $12.39 | 1,403,500 | — | — |
| 2023-02-27 | $10.75 | $12.75 | 1,008,000 | — | — |
| 2023-02-24 | $10.83 | $12.85 | 746,500 | — | — |
| 2023-02-23 | $10.93 | $12.96 | 708,000 | — | — |
| 2023-02-22 | $10.87 | $12.89 | 644,000 | — | — |
| 2023-02-21 | $10.90 | $12.93 | 577,000 | — | — |
| 2023-02-17 | $11.05 | $13.10 | 744,000 | — | — |
| 2023-02-16 | $10.98 | $13.02 | 1,188,000 | — | — |
| 2023-02-15 | $11.04 | $13.09 | 994,000 | — | — |
| 2023-02-14 | $11.08 | $13.14 | 1,019,500 | — | — |
| 2023-02-13 | $11.06 | $13.12 | 797,500 | — | — |
| 2023-02-10 | $10.98 | $13.03 | 569,500 | — | — |
| 2023-02-09 | $10.87 | $12.90 | 924,500 | — | — |
| 2023-02-08 | $10.99 | $13.04 | 649,000 | — | — |
| 2023-02-07 | $10.84 | $12.86 | 815,000 | — | — |
| 2023-02-06 | $10.59 | $12.56 | 565,500 | — | — |
| 2023-02-03 | $10.62 | $12.59 | 728,500 | — | — |
| 2023-02-02 | $10.77 | $12.77 | 1,176,000 | — | — |
| 2023-02-01 | $10.78 | $12.78 | 816,500 | — | — |
| 2023-01-31 | $10.76 | $12.76 | 1,086,500 | — | — |
| 2023-01-30 | $10.70 | $12.70 | 664,000 | — | — |
| 2023-01-27 | $10.67 | $12.65 | 645,000 | — | — |
| 2023-01-26 | $10.50 | $12.45 | 440,500 | — | — |
| 2023-01-25 | $10.47 | $12.42 | 887,500 | — | — |
| 2023-01-24 | $10.38 | $12.31 | 1,019,500 | — | — |
| 2023-01-23 | $10.64 | $12.62 | 681,500 | — | — |
| 2023-01-20 | $10.73 | $12.73 | 777,000 | — | — |
| 2023-01-19 | $10.70 | $12.69 | 745,000 | — | — |
| 2023-01-18 | $10.80 | $12.81 | 1,034,500 | — | — |
| 2023-01-17 | $10.76 | $12.76 | 852,000 | — | — |
| 2023-01-13 | $10.72 | $12.71 | 801,000 | — | — |
| 2023-01-12 | $10.67 | $12.66 | 819,000 | — | — |
| 2023-01-11 | $10.52 | $12.48 | 1,492,000 | — | — |
| 2023-01-10 | $10.65 | $12.63 | 1,709,500 | — | — |
| 2023-01-09 | $10.63 | $12.60 | 1,243,000 | — | — |
| 2023-01-06 | $10.54 | $12.50 | 1,965,500 | — | — |
| 2023-01-05 | $10.32 | $12.24 | 1,016,500 | — | — |
| 2023-01-04 | $10.41 | $12.34 | 1,061,500 | — | — |
| 2023-01-03 | $10.35 | $12.27 | 933,500 | — | — |