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
- 2000-12-15 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 | $14.17 | $21.51 | 249,700 | — | — |
| 2023-12-28 | $14.26 | $21.65 | 159,500 | — | — |
| 2023-12-27 | $14.16 | $21.50 | 137,200 | — | — |
| 2023-12-26 | $14.22 | $21.59 | 112,200 | — | — |
| 2023-12-22 | $14.15 | $21.48 | 210,500 | — | — |
| 2023-12-21 | $14.15 | $21.48 | 148,200 | — | — |
| 2023-12-20 | $14.08 | $21.37 | 239,300 | — | — |
| 2023-12-19 | $14.11 | $21.42 | 168,500 | — | — |
| 2023-12-18 | $14.21 | $21.57 | 234,500 | — | — |
| 2023-12-15 | $14.13 | $21.45 | 2,758,200 | — | — |
| 2023-12-14 | $14.43 | $21.90 | 273,700 | — | — |
| 2023-12-13 | $14.32 | $21.74 | 361,800 | — | — |
| 2023-12-12 | $14.02 | $21.28 | 223,500 | — | — |
| 2023-12-11 | $14.25 | $21.63 | 176,200 | — | — |
| 2023-12-08 | $14.30 | $21.71 | 167,200 | — | — |
| 2023-12-07 | $14.12 | $21.43 | 174,200 | — | — |
| 2023-12-06 | $14.12 | $21.43 | 179,600 | — | — |
| 2023-12-05 | $13.97 | $21.21 | 228,000 | — | — |
| 2023-12-04 | $14.22 | $21.59 | 239,700 | — | — |
| 2023-12-01 | $14.08 | $21.37 | 237,900 | — | — |
| 2023-11-30 | $13.60 | $20.64 | 204,300 | — | — |
| 2023-11-29 | $13.61 | $20.66 | 247,100 | — | — |
| 2023-11-28 | $13.69 | $20.78 | 112,300 | — | — |
| 2023-11-27 | $13.86 | $21.04 | 150,100 | — | — |
| 2023-11-24 | $14.02 | $21.28 | 59,300 | — | — |
| 2023-11-22 | $14.01 | $21.27 | 125,300 | — | — |
| 2023-11-21 | $14.04 | $21.31 | 301,400 | — | — |
| 2023-11-20 | $14.30 | $21.71 | 113,100 | — | — |
| 2023-11-17 | $14.18 | $21.53 | 128,100 | — | — |
| 2023-11-16 | $14.18 | $21.53 | 90,600 | — | — |
| 2023-11-15 | $14.26 | $21.65 | 119,900 | — | — |
| 2023-11-14 | $14.46 | $21.74 | 164,800 | — | — |
| 2023-11-13 | $13.74 | $20.66 | 93,400 | — | — |
| 2023-11-10 | $13.70 | $20.60 | 137,500 | — | — |
| 2023-11-09 | $13.60 | $20.45 | 240,700 | — | — |
| 2023-11-08 | $13.63 | $20.49 | 100,900 | — | — |
| 2023-11-07 | $13.75 | $20.67 | 109,700 | — | — |
| 2023-11-06 | $13.98 | $21.02 | 130,300 | — | — |
| 2023-11-03 | $13.93 | $20.94 | 135,500 | — | — |
| 2023-11-02 | $13.72 | $20.63 | 123,500 | — | — |
| 2023-11-01 | $13.55 | $20.37 | 137,900 | — | — |
| 2023-10-31 | $13.47 | $20.25 | 115,400 | — | — |
| 2023-10-30 | $13.27 | $19.95 | 117,700 | — | — |
| 2023-10-27 | $13.29 | $19.98 | 90,700 | — | — |
| 2023-10-26 | $13.51 | $20.31 | 124,700 | — | — |
| 2023-10-25 | $13.26 | $19.93 | 128,600 | — | — |
| 2023-10-24 | $13.32 | $20.02 | 225,200 | — | — |
| 2023-10-23 | $13.50 | $20.29 | 239,000 | — | — |
| 2023-10-20 | $13.86 | $20.84 | 232,600 | — | — |
| 2023-10-19 | $14.06 | $21.14 | 262,800 | — | — |
| 2023-10-18 | $14.19 | $21.33 | 144,300 | — | — |
| 2023-10-17 | $14.41 | $21.66 | 255,300 | — | — |
| 2023-10-16 | $14.15 | $21.27 | 196,700 | — | — |
| 2023-10-13 | $13.90 | $20.90 | 219,400 | — | — |
| 2023-10-12 | $14.10 | $21.20 | 220,600 | — | — |
| 2023-10-11 | $14.11 | $21.21 | 206,300 | — | — |
| 2023-10-10 | $14.07 | $21.15 | 247,900 | — | — |
| 2023-10-09 | $14.15 | $21.27 | 250,600 | — | — |
| 2023-10-06 | $14.08 | $21.17 | 314,600 | — | — |
| 2023-10-05 | $13.53 | $20.34 | 429,300 | — | — |
| 2023-10-04 | $14.48 | $21.77 | 412,800 | — | — |
| 2023-10-03 | $14.56 | $21.89 | 144,100 | — | — |
| 2023-10-02 | $14.78 | $22.22 | 167,000 | — | — |
| 2023-09-29 | $14.91 | $22.41 | 148,800 | — | — |
| 2023-09-28 | $15.05 | $22.62 | 207,900 | — | — |
| 2023-09-27 | $15.08 | $22.67 | 96,800 | — | — |
| 2023-09-26 | $14.82 | $22.28 | 132,400 | — | — |
| 2023-09-25 | $15.16 | $22.79 | 70,400 | — | — |
| 2023-09-22 | $15.07 | $22.65 | 97,200 | — | — |
| 2023-09-21 | $15.29 | $22.99 | 158,200 | — | — |
| 2023-09-20 | $14.98 | $22.52 | 78,800 | — | — |
| 2023-09-19 | $15.01 | $22.56 | 123,300 | — | — |
| 2023-09-18 | $15.13 | $22.75 | 125,200 | — | — |
| 2023-09-15 | $15.09 | $22.69 | 465,900 | — | — |
| 2023-09-14 | $15.19 | $22.84 | 98,600 | — | — |
| 2023-09-13 | $14.71 | $22.11 | 110,200 | — | — |
| 2023-09-12 | $14.75 | $22.17 | 141,400 | — | — |
| 2023-09-11 | $14.77 | $22.20 | 96,800 | — | — |
| 2023-09-08 | $14.71 | $22.11 | 122,500 | — | — |
| 2023-09-07 | $14.98 | $22.52 | 250,100 | — | — |
| 2023-09-06 | $15.37 | $23.11 | 170,100 | — | — |
| 2023-09-05 | $15.28 | $22.97 | 149,500 | — | — |
| 2023-09-01 | $15.67 | $23.56 | 131,100 | — | — |
| 2023-08-31 | $15.51 | $23.32 | 115,200 | — | — |
| 2023-08-30 | $15.79 | $23.74 | 145,700 | — | — |
| 2023-08-29 | $15.38 | $23.12 | 210,900 | — | — |
| 2023-08-28 | $15.42 | $23.18 | 90,400 | — | — |
| 2023-08-25 | $15.30 | $23.00 | 132,200 | — | — |
| 2023-08-24 | $15.29 | $22.99 | 179,300 | — | — |
| 2023-08-23 | $15.39 | $23.14 | 118,100 | — | — |
| 2023-08-22 | $15.55 | $23.17 | 174,100 | — | — |
| 2023-08-21 | $15.86 | $23.63 | 126,100 | — | — |
| 2023-08-18 | $15.96 | $23.78 | 125,100 | — | — |
| 2023-08-17 | $16.02 | $23.87 | 105,200 | — | — |
| 2023-08-16 | $16.07 | $23.94 | 246,100 | — | — |
| 2023-08-15 | $16.18 | $24.10 | 79,000 | — | — |
| 2023-08-14 | $16.30 | $24.28 | 93,600 | — | — |
| 2023-08-11 | $16.26 | $24.22 | 96,300 | — | — |
| 2023-08-10 | $16.12 | $24.02 | 124,700 | — | — |
| 2023-08-09 | $16.32 | $24.31 | 138,600 | — | — |
| 2023-08-08 | $16.09 | $23.97 | 110,700 | — | — |
| 2023-08-07 | $16.32 | $24.31 | 146,900 | — | — |
| 2023-08-04 | $16.03 | $23.88 | 112,500 | — | — |
| 2023-08-03 | $16.14 | $24.05 | 119,800 | — | — |
| 2023-08-02 | $15.94 | $23.75 | 133,800 | — | — |
| 2023-08-01 | $16.06 | $23.93 | 205,800 | — | — |
| 2023-07-31 | $15.98 | $23.81 | 112,800 | — | — |
| 2023-07-28 | $15.82 | $23.57 | 166,500 | — | — |
| 2023-07-27 | $15.84 | $23.60 | 180,100 | — | — |
| 2023-07-26 | $16.31 | $24.30 | 327,400 | — | — |
| 2023-07-25 | $16.72 | $24.91 | 299,100 | — | — |
| 2023-07-24 | $16.40 | $24.43 | 467,200 | — | — |
| 2023-07-21 | $15.95 | $23.76 | 130,200 | — | — |
| 2023-07-20 | $16.34 | $24.34 | 146,300 | — | — |
| 2023-07-19 | $16.59 | $24.72 | 123,400 | — | — |
| 2023-07-18 | $16.56 | $24.67 | 127,400 | — | — |
| 2023-07-17 | $16.48 | $24.55 | 121,400 | — | — |
| 2023-07-14 | $16.47 | $24.54 | 120,400 | — | — |
| 2023-07-13 | $16.22 | $24.16 | 129,400 | — | — |
| 2023-07-12 | $16.04 | $23.90 | 213,800 | — | — |
| 2023-07-11 | $16.21 | $24.15 | 102,800 | — | — |
| 2023-07-10 | $15.98 | $23.81 | 113,300 | — | — |
| 2023-07-07 | $15.97 | $23.79 | 179,100 | — | — |
| 2023-07-06 | $15.78 | $23.51 | 130,900 | — | — |
| 2023-07-05 | $15.91 | $23.70 | 208,800 | — | — |
| 2023-07-03 | $15.95 | $23.76 | 113,300 | — | — |
| 2023-06-30 | $15.71 | $23.40 | 122,300 | — | — |
| 2023-06-29 | $15.80 | $23.54 | 142,200 | — | — |
| 2023-06-28 | $15.73 | $23.43 | 109,100 | — | — |
| 2023-06-27 | $15.64 | $23.30 | 133,100 | — | — |
| 2023-06-26 | $15.71 | $23.40 | 126,300 | — | — |
| 2023-06-23 | $15.89 | $23.67 | 296,600 | — | — |
| 2023-06-22 | $16.19 | $24.12 | 222,300 | — | — |
| 2023-06-21 | $16.14 | $24.05 | 149,300 | — | — |
| 2023-06-20 | $16.14 | $24.05 | 213,000 | — | — |
| 2023-06-16 | $16.01 | $23.85 | 1,209,100 | — | — |
| 2023-06-15 | $15.90 | $23.69 | 235,800 | — | — |
| 2023-06-14 | $15.94 | $23.75 | 213,300 | — | — |
| 2023-06-13 | $16.71 | $24.89 | 138,200 | — | — |
| 2023-06-12 | $16.85 | $25.10 | 162,000 | — | — |
| 2023-06-09 | $16.88 | $25.15 | 171,100 | — | — |
| 2023-06-08 | $16.82 | $25.06 | 152,100 | — | — |
| 2023-06-07 | $17.20 | $25.62 | 208,500 | — | — |
| 2023-06-06 | $16.58 | $24.70 | 141,100 | — | — |
| 2023-06-05 | $15.98 | $23.81 | 154,100 | — | — |
| 2023-06-02 | $16.17 | $24.09 | 194,100 | — | — |
| 2023-06-01 | $15.46 | $23.03 | 135,200 | — | — |
| 2023-05-31 | $15.28 | $22.76 | 221,300 | — | — |
| 2023-05-30 | $15.42 | $22.97 | 113,900 | — | — |
| 2023-05-26 | $15.57 | $23.20 | 81,800 | — | — |
| 2023-05-25 | $15.37 | $22.90 | 74,400 | — | — |
| 2023-05-24 | $15.71 | $23.40 | 175,700 | — | — |
| 2023-05-23 | $15.95 | $23.76 | 163,300 | — | — |
| 2023-05-22 | $15.77 | $23.49 | 103,100 | — | — |
| 2023-05-19 | $15.47 | $23.05 | 127,600 | — | — |
| 2023-05-18 | $15.39 | $22.93 | 112,700 | — | — |
| 2023-05-17 | $15.13 | $22.54 | 154,000 | — | — |
| 2023-05-16 | $15.00 | $22.14 | 108,000 | — | — |
| 2023-05-15 | $15.23 | $22.48 | 174,200 | — | — |
| 2023-05-12 | $15.06 | $22.23 | 110,600 | — | — |
| 2023-05-11 | $14.85 | $21.92 | 157,300 | — | — |
| 2023-05-10 | $14.83 | $21.89 | 225,400 | — | — |
| 2023-05-09 | $14.48 | $21.37 | 184,800 | — | — |
| 2023-05-08 | $14.46 | $21.34 | 112,800 | — | — |
| 2023-05-05 | $14.59 | $21.53 | 148,400 | — | — |
| 2023-05-04 | $14.28 | $21.08 | 153,700 | — | — |
| 2023-05-03 | $14.36 | $21.19 | 194,100 | — | — |
| 2023-05-02 | $14.29 | $21.09 | 419,400 | — | — |
| 2023-05-01 | $14.54 | $21.46 | 299,200 | — | — |
| 2023-04-28 | $14.59 | $21.53 | 194,900 | — | — |
| 2023-04-27 | $14.50 | $21.40 | 157,900 | — | — |
| 2023-04-26 | $14.33 | $21.15 | 196,200 | — | — |
| 2023-04-25 | $14.46 | $21.34 | 285,400 | — | — |
| 2023-04-24 | $14.90 | $21.99 | 350,100 | — | — |
| 2023-04-21 | $15.03 | $22.18 | 311,300 | — | — |
| 2023-04-20 | $15.27 | $22.54 | 164,700 | — | — |
| 2023-04-19 | $15.34 | $22.64 | 133,900 | — | — |
| 2023-04-18 | $15.59 | $23.01 | 214,100 | — | — |
| 2023-04-17 | $15.87 | $23.42 | 190,600 | — | — |
| 2023-04-14 | $15.76 | $23.26 | 232,100 | — | — |
| 2023-04-13 | $15.89 | $23.45 | 194,900 | — | — |
| 2023-04-12 | $15.63 | $23.07 | 217,400 | — | — |
| 2023-04-11 | $15.80 | $23.32 | 353,700 | — | — |
| 2023-04-10 | $15.89 | $23.45 | 214,100 | — | — |
| 2023-04-06 | $15.71 | $23.19 | 308,800 | — | — |
| 2023-04-05 | $15.29 | $22.57 | 801,600 | — | — |
| 2023-04-04 | $16.62 | $24.53 | 269,200 | — | — |
| 2023-04-03 | $17.09 | $25.22 | 149,200 | — | — |
| 2023-03-31 | $17.06 | $25.18 | 256,100 | — | — |
| 2023-03-30 | $16.87 | $24.90 | 152,400 | — | — |
| 2023-03-29 | $16.84 | $24.85 | 212,200 | — | — |
| 2023-03-28 | $17.14 | $25.30 | 126,400 | — | — |
| 2023-03-27 | $17.35 | $25.61 | 186,900 | — | — |
| 2023-03-24 | $17.09 | $25.22 | 264,600 | — | — |
| 2023-03-23 | $16.90 | $24.94 | 187,900 | — | — |
| 2023-03-22 | $17.51 | $25.84 | 244,800 | — | — |
| 2023-03-21 | $17.61 | $25.99 | 212,000 | — | — |
| 2023-03-20 | $17.32 | $25.56 | 210,700 | — | — |
| 2023-03-17 | $17.15 | $25.31 | 1,430,200 | — | — |
| 2023-03-16 | $17.79 | $26.26 | 313,300 | — | — |
| 2023-03-15 | $17.55 | $25.90 | 284,000 | — | — |
| 2023-03-14 | $17.86 | $26.36 | 260,300 | — | — |
| 2023-03-13 | $17.49 | $25.81 | 296,500 | — | — |
| 2023-03-10 | $17.64 | $26.03 | 185,000 | — | — |
| 2023-03-09 | $17.84 | $26.33 | 124,300 | — | — |
| 2023-03-08 | $17.74 | $26.18 | 127,300 | — | — |
| 2023-03-07 | $17.78 | $26.24 | 160,200 | — | — |
| 2023-03-06 | $17.92 | $26.45 | 142,300 | — | — |
| 2023-03-03 | $18.27 | $26.96 | 160,600 | — | — |
| 2023-03-02 | $18.02 | $26.60 | 126,400 | — | — |
| 2023-03-01 | $18.13 | $26.76 | 113,400 | — | — |
| 2023-02-28 | $18.06 | $26.65 | 218,400 | — | — |
| 2023-02-27 | $17.95 | $26.49 | 163,700 | — | — |
| 2023-02-24 | $18.05 | $26.64 | 276,200 | — | — |
| 2023-02-23 | $18.30 | $27.01 | 142,800 | — | — |
| 2023-02-22 | $18.05 | $26.64 | 242,600 | — | — |
| 2023-02-21 | $18.01 | $26.58 | 140,900 | — | — |
| 2023-02-17 | $18.30 | $27.01 | 137,200 | — | — |
| 2023-02-16 | $18.26 | $26.95 | 163,500 | — | — |
| 2023-02-15 | $18.15 | $26.79 | 104,100 | — | — |
| 2023-02-14 | $18.07 | $26.46 | 113,400 | — | — |
| 2023-02-13 | $18.10 | $26.51 | 175,400 | — | — |
| 2023-02-10 | $17.78 | $26.04 | 123,500 | — | — |
| 2023-02-09 | $17.69 | $25.91 | 165,400 | — | — |
| 2023-02-08 | $17.80 | $26.07 | 124,000 | — | — |
| 2023-02-07 | $18.04 | $26.42 | 189,100 | — | — |
| 2023-02-06 | $18.09 | $26.49 | 205,000 | — | — |
| 2023-02-03 | $18.10 | $26.51 | 222,600 | — | — |
| 2023-02-02 | $18.08 | $26.48 | 249,600 | — | — |
| 2023-02-01 | $17.73 | $25.96 | 315,600 | — | — |
| 2023-01-31 | $17.27 | $25.29 | 273,200 | — | — |
| 2023-01-30 | $16.63 | $24.35 | 130,700 | — | — |
| 2023-01-27 | $16.85 | $24.68 | 111,000 | — | — |
| 2023-01-26 | $16.93 | $24.79 | 121,000 | — | — |
| 2023-01-25 | $16.80 | $24.60 | 107,600 | — | — |
| 2023-01-24 | $16.78 | $24.57 | 110,700 | — | — |
| 2023-01-23 | $16.64 | $24.37 | 209,700 | — | — |
| 2023-01-20 | $16.57 | $24.27 | 277,000 | — | — |
| 2023-01-19 | $16.88 | $24.72 | 257,600 | — | — |
| 2023-01-18 | $16.99 | $24.88 | 330,400 | — | — |
| 2023-01-17 | $17.48 | $25.60 | 196,900 | — | — |
| 2023-01-13 | $17.64 | $25.83 | 124,900 | — | — |
| 2023-01-12 | $17.67 | $25.88 | 272,200 | — | — |
| 2023-01-11 | $17.62 | $25.80 | 230,000 | — | — |
| 2023-01-10 | $17.41 | $25.50 | 320,400 | — | — |
| 2023-01-09 | $17.04 | $24.95 | 273,800 | — | — |
| 2023-01-06 | $16.95 | $24.82 | 388,100 | — | — |
| 2023-01-05 | $15.42 | $22.58 | 774,000 | — | — |
| 2023-01-04 | $18.62 | $27.27 | 158,200 | — | — |
| 2023-01-03 | $18.54 | $27.15 | 184,800 | — | — |