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
- 2021-12-08 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 | $16.18 | $21.29 | 97,300 | — | — |
| 2023-12-28 | $16.05 | $21.12 | 257,400 | — | — |
| 2023-12-27 | $17.47 | $21.98 | 245,100 | — | — |
| 2023-12-26 | $16.90 | $21.27 | 225,400 | — | — |
| 2023-12-22 | $16.70 | $21.01 | 91,900 | — | — |
| 2023-12-21 | $16.74 | $21.07 | 103,600 | — | — |
| 2023-12-20 | $16.41 | $20.65 | 138,200 | — | — |
| 2023-12-19 | $16.81 | $21.15 | 133,200 | — | — |
| 2023-12-18 | $16.21 | $20.40 | 93,700 | — | — |
| 2023-12-15 | $15.95 | $20.07 | 130,500 | — | — |
| 2023-12-14 | $15.95 | $20.07 | 102,100 | — | — |
| 2023-12-13 | $15.99 | $20.12 | 68,700 | — | — |
| 2023-12-12 | $15.70 | $19.76 | 28,900 | — | — |
| 2023-12-11 | $15.74 | $19.81 | 48,100 | — | — |
| 2023-12-08 | $15.68 | $19.73 | 83,600 | — | — |
| 2023-12-07 | $15.64 | $19.68 | 44,500 | — | — |
| 2023-12-06 | $15.51 | $19.52 | 54,400 | — | — |
| 2023-12-05 | $15.85 | $19.95 | 77,000 | — | — |
| 2023-12-04 | $15.81 | $19.89 | 59,500 | — | — |
| 2023-12-01 | $15.66 | $19.71 | 71,800 | — | — |
| 2023-11-30 | $15.48 | $19.48 | 60,100 | — | — |
| 2023-11-29 | $15.59 | $19.62 | 76,700 | — | — |
| 2023-11-28 | $15.29 | $19.24 | 74,100 | — | — |
| 2023-11-27 | $15.26 | $19.20 | 28,300 | — | — |
| 2023-11-24 | $15.30 | $19.25 | 67,400 | — | — |
| 2023-11-22 | $15.12 | $19.03 | 53,200 | — | — |
| 2023-11-21 | $15.19 | $19.11 | 26,800 | — | — |
| 2023-11-20 | $15.23 | $19.16 | 56,500 | — | — |
| 2023-11-17 | $15.03 | $18.91 | 169,200 | — | — |
| 2023-11-16 | $15.00 | $18.88 | 65,700 | — | — |
| 2023-11-15 | $15.34 | $19.30 | 92,600 | — | — |
| 2023-11-14 | $15.60 | $19.63 | 97,000 | — | — |
| 2023-11-13 | $15.12 | $19.03 | 31,400 | — | — |
| 2023-11-10 | $15.41 | $19.39 | 48,500 | — | — |
| 2023-11-09 | $15.16 | $19.08 | 33,600 | — | — |
| 2023-11-08 | $15.43 | $19.42 | 117,500 | — | — |
| 2023-11-07 | $15.08 | $18.98 | 89,200 | — | — |
| 2023-11-06 | $14.57 | $18.33 | 52,800 | — | — |
| 2023-11-03 | $14.51 | $18.26 | 48,200 | — | — |
| 2023-11-02 | $14.32 | $18.02 | 52,400 | — | — |
| 2023-11-01 | $14.09 | $17.73 | 42,000 | — | — |
| 2023-10-31 | $14.09 | $17.73 | 39,900 | — | — |
| 2023-10-30 | $13.95 | $17.55 | 54,400 | — | — |
| 2023-10-27 | $14.03 | $17.65 | 86,700 | — | — |
| 2023-10-26 | $14.29 | $17.98 | 44,100 | — | — |
| 2023-10-25 | $14.32 | $18.02 | 56,400 | — | — |
| 2023-10-24 | $14.36 | $18.07 | 36,200 | — | — |
| 2023-10-23 | $14.33 | $18.03 | 57,100 | — | — |
| 2023-10-20 | $14.51 | $18.26 | 58,000 | — | — |
| 2023-10-19 | $14.47 | $18.21 | 53,700 | — | — |
| 2023-10-18 | $14.61 | $18.38 | 52,000 | — | — |
| 2023-10-17 | $14.92 | $18.77 | 56,200 | — | — |
| 2023-10-16 | $15.00 | $18.88 | 66,200 | — | — |
| 2023-10-13 | $14.97 | $18.84 | 42,200 | — | — |
| 2023-10-12 | $14.98 | $18.85 | 74,100 | — | — |
| 2023-10-11 | $15.02 | $18.90 | 95,500 | — | — |
| 2023-10-10 | $14.75 | $18.56 | 62,300 | — | — |
| 2023-10-09 | $14.82 | $18.65 | 47,900 | — | — |
| 2023-10-06 | $14.71 | $18.51 | 43,200 | — | — |
| 2023-10-05 | $14.74 | $18.55 | 60,500 | — | — |
| 2023-10-04 | $14.52 | $18.27 | 84,400 | — | — |
| 2023-10-03 | $14.44 | $18.17 | 143,800 | — | — |
| 2023-10-02 | $14.62 | $18.40 | 81,500 | — | — |
| 2023-09-29 | $14.72 | $18.52 | 59,100 | — | — |
| 2023-09-28 | $14.70 | $18.50 | 102,400 | — | — |
| 2023-09-27 | $15.07 | $18.37 | 98,000 | — | — |
| 2023-09-26 | $15.20 | $18.53 | 61,700 | — | — |
| 2023-09-25 | $15.29 | $18.64 | 127,500 | — | — |
| 2023-09-22 | $15.33 | $18.69 | 97,500 | — | — |
| 2023-09-21 | $15.59 | $19.01 | 81,000 | — | — |
| 2023-09-20 | $15.61 | $19.03 | 89,900 | — | — |
| 2023-09-19 | $15.57 | $18.98 | 84,200 | — | — |
| 2023-09-18 | $15.44 | $18.82 | 127,500 | — | — |
| 2023-09-15 | $15.23 | $18.57 | 505,700 | — | — |
| 2023-09-14 | $14.99 | $18.27 | 107,900 | — | — |
| 2023-09-13 | $14.69 | $17.91 | 85,100 | — | — |
| 2023-09-12 | $14.86 | $18.12 | 118,300 | — | — |
| 2023-09-11 | $15.37 | $18.74 | 103,600 | — | — |
| 2023-09-08 | $15.26 | $18.60 | 67,700 | — | — |
| 2023-09-07 | $15.30 | $18.65 | 123,300 | — | — |
| 2023-09-06 | $15.16 | $18.48 | 73,000 | — | — |
| 2023-09-05 | $14.94 | $18.21 | 126,500 | — | — |
| 2023-09-01 | $15.21 | $18.54 | 74,800 | — | — |
| 2023-08-31 | $15.12 | $18.43 | 88,400 | — | — |
| 2023-08-30 | $15.27 | $18.62 | 159,800 | — | — |
| 2023-08-29 | $14.82 | $18.07 | 52,000 | — | — |
| 2023-08-28 | $14.56 | $17.75 | 90,600 | — | — |
| 2023-08-25 | $14.46 | $17.63 | 44,900 | — | — |
| 2023-08-24 | $14.40 | $17.56 | 52,800 | — | — |
| 2023-08-23 | $14.19 | $17.30 | 97,500 | — | — |
| 2023-08-22 | $14.17 | $17.27 | 58,000 | — | — |
| 2023-08-21 | $14.18 | $17.29 | 215,500 | — | — |
| 2023-08-18 | $15.02 | $18.31 | 85,000 | — | — |
| 2023-08-17 | $15.04 | $18.34 | 100,000 | — | — |
| 2023-08-16 | $14.89 | $18.15 | 80,200 | — | — |
| 2023-08-15 | $14.89 | $18.15 | 95,100 | — | — |
| 2023-08-14 | $14.91 | $18.18 | 84,800 | — | — |
| 2023-08-11 | $15.00 | $18.29 | 84,600 | — | — |
| 2023-08-10 | $15.18 | $18.51 | 245,600 | — | — |
| 2023-08-09 | $15.48 | $18.87 | 115,600 | — | — |
| 2023-08-08 | $15.44 | $18.82 | 78,900 | — | — |
| 2023-08-07 | $15.57 | $18.98 | 109,500 | — | — |
| 2023-08-04 | $15.58 | $18.99 | 163,200 | — | — |
| 2023-08-03 | $15.20 | $18.53 | 98,100 | — | — |
| 2023-08-02 | $15.06 | $18.36 | 82,000 | — | — |
| 2023-08-01 | $15.13 | $18.45 | 51,600 | — | — |
| 2023-07-31 | $15.24 | $18.58 | 98,100 | — | — |
| 2023-07-28 | $15.17 | $18.49 | 109,000 | — | — |
| 2023-07-27 | $15.15 | $18.47 | 45,300 | — | — |
| 2023-07-26 | $15.24 | $18.58 | 58,300 | — | — |
| 2023-07-25 | $15.22 | $18.56 | 62,000 | — | — |
| 2023-07-24 | $15.24 | $18.58 | 63,700 | — | — |
| 2023-07-21 | $15.05 | $18.35 | 49,100 | — | — |
| 2023-07-20 | $15.29 | $18.64 | 49,200 | — | — |
| 2023-07-19 | $15.30 | $18.65 | 56,000 | — | — |
| 2023-07-18 | $15.19 | $18.52 | 58,700 | — | — |
| 2023-07-17 | $15.28 | $18.63 | 63,500 | — | — |
| 2023-07-14 | $15.16 | $18.48 | 69,200 | — | — |
| 2023-07-13 | $15.48 | $18.87 | 58,700 | — | — |
| 2023-07-12 | $15.49 | $18.88 | 132,600 | — | — |
| 2023-07-11 | $15.26 | $18.60 | 130,600 | — | — |
| 2023-07-10 | $15.35 | $18.71 | 134,500 | — | — |
| 2023-07-07 | $15.13 | $18.45 | 74,200 | — | — |
| 2023-07-06 | $15.20 | $18.53 | 52,500 | — | — |
| 2023-07-05 | $15.24 | $18.58 | 105,400 | — | — |
| 2023-07-03 | $15.10 | $18.41 | 41,900 | — | — |
| 2023-06-30 | $15.15 | $18.47 | 110,800 | — | — |
| 2023-06-29 | $15.07 | $18.37 | 85,700 | — | — |
| 2023-06-28 | $15.69 | $18.56 | 144,900 | — | — |
| 2023-06-27 | $15.59 | $18.44 | 263,900 | — | — |
| 2023-06-26 | $15.53 | $18.37 | 230,700 | — | — |
| 2023-06-23 | $15.05 | $17.80 | 1,574,000 | — | — |
| 2023-06-22 | $15.97 | $18.89 | 95,300 | — | — |
| 2023-06-21 | $15.99 | $18.91 | 121,900 | — | — |
| 2023-06-20 | $16.06 | $18.99 | 170,400 | — | — |
| 2023-06-16 | $15.90 | $18.80 | 595,900 | — | — |
| 2023-06-15 | $15.45 | $18.27 | 116,100 | — | — |
| 2023-06-14 | $15.54 | $18.38 | 110,900 | — | — |
| 2023-06-13 | $15.59 | $18.44 | 64,800 | — | — |
| 2023-06-12 | $15.38 | $18.19 | 75,800 | — | — |
| 2023-06-09 | $15.27 | $18.06 | 53,000 | — | — |
| 2023-06-08 | $15.29 | $18.08 | 70,400 | — | — |
| 2023-06-07 | $15.24 | $18.02 | 143,000 | — | — |
| 2023-06-06 | $14.99 | $17.73 | 143,200 | — | — |
| 2023-06-05 | $14.94 | $17.67 | 66,500 | — | — |
| 2023-06-02 | $14.92 | $17.64 | 75,500 | — | — |
| 2023-06-01 | $14.75 | $17.44 | 76,600 | — | — |
| 2023-05-31 | $14.54 | $17.20 | 43,900 | — | — |
| 2023-05-30 | $14.49 | $17.14 | 48,200 | — | — |
| 2023-05-26 | $14.59 | $17.25 | 36,200 | — | — |
| 2023-05-25 | $14.39 | $17.02 | 28,700 | — | — |
| 2023-05-24 | $14.47 | $17.11 | 25,700 | — | — |
| 2023-05-23 | $14.53 | $17.18 | 66,000 | — | — |
| 2023-05-22 | $14.50 | $17.15 | 93,800 | — | — |
| 2023-05-19 | $14.08 | $16.65 | 68,600 | — | — |
| 2023-05-18 | $14.28 | $16.89 | 57,700 | — | — |
| 2023-05-17 | $14.40 | $17.03 | 40,700 | — | — |
| 2023-05-16 | $14.17 | $16.76 | 13,300 | — | — |
| 2023-05-15 | $14.17 | $16.76 | 16,400 | — | — |
| 2023-05-12 | $14.28 | $16.89 | 43,400 | — | — |
| 2023-05-11 | $14.57 | $17.23 | 31,600 | — | — |
| 2023-05-10 | $14.64 | $17.31 | 85,500 | — | — |
| 2023-05-09 | $14.07 | $16.64 | 26,600 | — | — |
| 2023-05-08 | $14.10 | $16.67 | 30,100 | — | — |
| 2023-05-05 | $13.98 | $16.53 | 45,100 | — | — |
| 2023-05-04 | $13.84 | $16.37 | 25,100 | — | — |
| 2023-05-03 | $13.92 | $16.46 | 31,600 | — | — |
| 2023-05-02 | $13.88 | $16.41 | 15,600 | — | — |
| 2023-05-01 | $14.04 | $16.60 | 19,400 | — | — |
| 2023-04-28 | $14.16 | $16.75 | 20,700 | — | — |
| 2023-04-27 | $13.99 | $16.54 | 24,800 | — | — |
| 2023-04-26 | $14.00 | $16.56 | 28,700 | — | — |
| 2023-04-25 | $13.99 | $16.54 | 29,300 | — | — |
| 2023-04-24 | $14.01 | $16.57 | 22,900 | — | — |
| 2023-04-21 | $14.03 | $16.59 | 35,200 | — | — |
| 2023-04-20 | $13.94 | $16.49 | 10,800 | — | — |
| 2023-04-19 | $13.88 | $16.41 | 24,100 | — | — |
| 2023-04-18 | $13.85 | $16.38 | 39,200 | — | — |
| 2023-04-17 | $13.90 | $16.44 | 92,600 | — | — |
| 2023-04-14 | $13.79 | $16.31 | 57,600 | — | — |
| 2023-04-13 | $13.65 | $16.14 | 44,600 | — | — |
| 2023-04-12 | $13.97 | $16.52 | 63,500 | — | — |
| 2023-04-11 | $13.70 | $16.20 | 35,200 | — | — |
| 2023-04-10 | $13.72 | $16.23 | 29,300 | — | — |
| 2023-04-06 | $13.79 | $16.31 | 80,400 | — | — |
| 2023-04-05 | $13.50 | $15.97 | 28,900 | — | — |
| 2023-04-04 | $13.51 | $15.98 | 48,400 | — | — |
| 2023-04-03 | $13.56 | $16.04 | 60,300 | — | — |
| 2023-03-31 | $13.51 | $15.98 | 34,800 | — | — |
| 2023-03-30 | $13.26 | $15.68 | 74,900 | — | — |
| 2023-03-29 | $13.66 | $15.60 | 88,900 | — | — |
| 2023-03-28 | $13.62 | $15.55 | 77,000 | — | — |
| 2023-03-27 | $13.60 | $15.53 | 93,000 | — | — |
| 2023-03-24 | $13.76 | $15.71 | 130,100 | — | — |
| 2023-03-23 | $13.13 | $14.99 | 202,800 | — | — |
| 2023-03-22 | $13.37 | $15.27 | 190,500 | — | — |
| 2023-03-21 | $13.51 | $15.43 | 129,200 | — | — |
| 2023-03-20 | $13.29 | $15.18 | 128,000 | — | — |
| 2023-03-17 | $13.00 | $14.84 | 73,700 | — | — |
| 2023-03-16 | $13.26 | $15.14 | 69,800 | — | — |
| 2023-03-15 | $13.00 | $14.84 | 91,600 | — | — |
| 2023-03-14 | $13.08 | $14.94 | 121,900 | — | — |
| 2023-03-13 | $13.09 | $14.95 | 111,000 | — | — |
| 2023-03-10 | $13.50 | $15.42 | 187,300 | — | — |
| 2023-03-09 | $13.96 | $15.94 | 138,700 | — | — |
| 2023-03-08 | $14.30 | $16.33 | 97,600 | — | — |
| 2023-03-07 | $14.31 | $16.34 | 53,400 | — | — |
| 2023-03-06 | $14.35 | $16.39 | 30,700 | — | — |
| 2023-03-03 | $14.35 | $16.39 | 33,500 | — | — |
| 2023-03-02 | $14.37 | $16.41 | 44,700 | — | — |
| 2023-03-01 | $14.46 | $16.51 | 31,900 | — | — |
| 2023-02-28 | $14.66 | $16.74 | 64,800 | — | — |
| 2023-02-27 | $14.71 | $16.80 | 31,800 | — | — |
| 2023-02-24 | $14.80 | $16.90 | 49,600 | — | — |
| 2023-02-23 | $15.00 | $17.13 | 23,000 | — | — |
| 2023-02-22 | $14.82 | $16.92 | 48,100 | — | — |
| 2023-02-21 | $14.93 | $17.05 | 19,400 | — | — |
| 2023-02-17 | $15.04 | $17.17 | 47,800 | — | — |
| 2023-02-16 | $14.93 | $17.05 | 35,100 | — | — |
| 2023-02-15 | $15.02 | $17.15 | 69,600 | — | — |
| 2023-02-14 | $15.16 | $17.31 | 140,300 | — | — |
| 2023-02-13 | $15.00 | $17.13 | 67,100 | — | — |
| 2023-02-10 | $15.21 | $17.37 | 50,400 | — | — |
| 2023-02-09 | $15.20 | $17.36 | 19,900 | — | — |
| 2023-02-08 | $15.25 | $17.41 | 8,400 | — | — |
| 2023-02-07 | $15.42 | $17.61 | 177,600 | — | — |
| 2023-02-06 | $15.27 | $17.44 | 13,700 | — | — |
| 2023-02-03 | $15.40 | $17.59 | 18,200 | — | — |
| 2023-02-02 | $15.40 | $17.59 | 37,600 | — | — |
| 2023-02-01 | $15.25 | $17.41 | 20,100 | — | — |
| 2023-01-31 | $15.45 | $17.64 | 20,300 | — | — |
| 2023-01-30 | $15.41 | $17.60 | 18,800 | — | — |
| 2023-01-27 | $15.40 | $17.59 | 33,600 | — | — |
| 2023-01-26 | $15.47 | $17.67 | 38,700 | — | — |
| 2023-01-25 | $15.49 | $17.69 | 40,300 | — | — |
| 2023-01-24 | $15.28 | $17.45 | 44,600 | — | — |
| 2023-01-23 | $15.37 | $17.55 | 22,600 | — | — |
| 2023-01-20 | $15.24 | $17.40 | 17,700 | — | — |
| 2023-01-19 | $15.20 | $17.36 | 34,100 | — | — |
| 2023-01-18 | $15.62 | $17.84 | 26,100 | — | — |
| 2023-01-17 | $15.52 | $17.72 | 31,200 | — | — |
| 2023-01-13 | $15.77 | $18.01 | 61,900 | — | — |
| 2023-01-12 | $15.79 | $18.03 | 30,300 | — | — |
| 2023-01-11 | $15.81 | $18.05 | 65,100 | — | — |
| 2023-01-10 | $15.34 | $17.52 | 16,200 | — | — |
| 2023-01-09 | $15.23 | $17.39 | 43,700 | — | — |
| 2023-01-06 | $15.08 | $17.22 | 36,700 | — | — |
| 2023-01-05 | $14.69 | $16.77 | 61,600 | — | — |
| 2023-01-04 | $14.77 | $16.87 | 10,900 | — | — |
| 2023-01-03 | $15.00 | $17.13 | 37,400 | — | — |