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
- 1999-01-04 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 | $15.35 | $23.52 | 0 | — | — |
| 2023-12-28 | $15.35 | $23.52 | 3,500 | — | — |
| 2023-12-27 | $15.60 | $23.91 | 2,700 | — | — |
| 2023-12-26 | $15.66 | $24.00 | 4,800 | — | — |
| 2023-12-22 | $15.20 | $23.29 | 7,700 | — | — |
| 2023-12-21 | $15.02 | $23.02 | 8,000 | — | — |
| 2023-12-20 | $15.35 | $23.52 | 7,600 | — | — |
| 2023-12-19 | $15.11 | $23.16 | 3,600 | — | — |
| 2023-12-18 | $14.91 | $22.85 | 1,700 | — | — |
| 2023-12-15 | $15.20 | $23.29 | 15,000 | — | — |
| 2023-12-14 | $15.00 | $22.99 | 14,100 | — | — |
| 2023-12-13 | $14.21 | $21.78 | 18,500 | — | — |
| 2023-12-12 | $14.28 | $21.88 | 6,200 | — | — |
| 2023-12-11 | $14.77 | $22.63 | 6,800 | — | — |
| 2023-12-08 | $14.94 | $22.89 | 12,500 | — | — |
| 2023-12-07 | $14.86 | $22.77 | 10,900 | — | — |
| 2023-12-06 | $14.45 | $22.14 | 6,200 | — | — |
| 2023-12-05 | $14.03 | $21.50 | 11,800 | — | — |
| 2023-12-04 | $13.70 | $20.99 | 5,700 | — | — |
| 2023-12-01 | $13.50 | $20.69 | 11,900 | — | — |
| 2023-11-30 | $13.60 | $20.84 | 6,500 | — | — |
| 2023-11-29 | $13.76 | $21.09 | 900 | — | — |
| 2023-11-28 | $13.76 | $21.09 | 2,800 | — | — |
| 2023-11-27 | $13.30 | $20.38 | 7,700 | — | — |
| 2023-11-24 | $13.80 | $21.15 | 2,400 | — | — |
| 2023-11-22 | $13.33 | $20.43 | 700 | — | — |
| 2023-11-21 | $13.33 | $20.43 | 6,300 | — | — |
| 2023-11-20 | $13.61 | $20.86 | 3,800 | — | — |
| 2023-11-17 | $13.31 | $20.40 | 3,500 | — | — |
| 2023-11-16 | $13.20 | $20.23 | 1,300 | — | — |
| 2023-11-15 | $13.22 | $20.26 | 5,100 | — | — |
| 2023-11-14 | $13.59 | $20.83 | 8,800 | — | — |
| 2023-11-13 | $13.01 | $19.94 | 3,300 | — | — |
| 2023-11-10 | $13.00 | $19.92 | 1,600 | — | — |
| 2023-11-09 | $13.25 | $20.30 | 10,200 | — | — |
| 2023-11-08 | $13.26 | $20.11 | 2,200 | — | — |
| 2023-11-07 | $13.24 | $20.08 | 5,900 | — | — |
| 2023-11-06 | $13.52 | $20.51 | 4,000 | — | — |
| 2023-11-03 | $13.95 | $21.16 | 9,000 | — | — |
| 2023-11-02 | $13.26 | $20.11 | 14,100 | — | — |
| 2023-11-01 | $14.06 | $21.33 | 1,600 | — | — |
| 2023-10-31 | $14.09 | $21.37 | 7,100 | — | — |
| 2023-10-30 | $13.84 | $20.99 | 6,600 | — | — |
| 2023-10-27 | $12.72 | $19.29 | 4,900 | — | — |
| 2023-10-26 | $13.20 | $20.02 | 10,300 | — | — |
| 2023-10-25 | $12.45 | $18.88 | 9,300 | — | — |
| 2023-10-24 | $12.52 | $18.99 | 9,000 | — | — |
| 2023-10-23 | $12.79 | $19.40 | 3,100 | — | — |
| 2023-10-20 | $12.68 | $19.23 | 7,300 | — | — |
| 2023-10-19 | $12.81 | $19.43 | 3,400 | — | — |
| 2023-10-18 | $12.66 | $19.20 | 5,900 | — | — |
| 2023-10-17 | $12.72 | $19.29 | 8,600 | — | — |
| 2023-10-16 | $12.92 | $19.60 | 9,200 | — | — |
| 2023-10-13 | $13.15 | $19.95 | 3,100 | — | — |
| 2023-10-12 | $13.17 | $19.98 | 4,000 | — | — |
| 2023-10-11 | $12.89 | $19.55 | 5,200 | — | — |
| 2023-10-10 | $13.25 | $20.10 | 2,300 | — | — |
| 2023-10-09 | $13.55 | $20.55 | 4,800 | — | — |
| 2023-10-06 | $13.50 | $20.48 | 3,300 | — | — |
| 2023-10-05 | $13.12 | $19.90 | 4,000 | — | — |
| 2023-10-04 | $13.61 | $20.64 | 2,200 | — | — |
| 2023-10-03 | $13.76 | $20.87 | 300 | — | — |
| 2023-10-02 | $13.76 | $20.87 | 400 | — | — |
| 2023-09-29 | $13.50 | $20.48 | 1,500 | — | — |
| 2023-09-28 | $13.56 | $20.57 | 6,300 | — | — |
| 2023-09-27 | $13.66 | $20.72 | 3,800 | — | — |
| 2023-09-26 | $13.86 | $21.02 | 14,400 | — | — |
| 2023-09-25 | $14.42 | $21.87 | 12,600 | — | — |
| 2023-09-22 | $14.61 | $22.16 | 3,200 | — | — |
| 2023-09-21 | $14.69 | $22.28 | 4,100 | — | — |
| 2023-09-20 | $14.86 | $22.54 | 9,800 | — | — |
| 2023-09-19 | $14.55 | $22.07 | 4,600 | — | — |
| 2023-09-18 | $14.70 | $22.30 | 2,300 | — | — |
| 2023-09-15 | $14.75 | $22.37 | 4,300 | — | — |
| 2023-09-14 | $14.80 | $22.45 | 3,500 | — | — |
| 2023-09-13 | $14.59 | $22.13 | 9,000 | — | — |
| 2023-09-12 | $14.80 | $22.45 | 3,200 | — | — |
| 2023-09-11 | $14.45 | $21.92 | 6,600 | — | — |
| 2023-09-08 | $14.75 | $22.37 | 3,800 | — | — |
| 2023-09-07 | $14.57 | $22.10 | 5,700 | — | — |
| 2023-09-06 | $14.36 | $21.78 | 9,100 | — | — |
| 2023-09-05 | $14.35 | $21.77 | 4,700 | — | — |
| 2023-09-01 | $14.35 | $21.77 | 9,800 | — | — |
| 2023-08-31 | $14.40 | $21.84 | 6,500 | — | — |
| 2023-08-30 | $14.70 | $22.30 | 1,100 | — | — |
| 2023-08-29 | $14.75 | $22.37 | 500 | — | — |
| 2023-08-28 | $14.75 | $22.37 | 9,200 | — | — |
| 2023-08-25 | $14.50 | $21.99 | 3,100 | — | — |
| 2023-08-24 | $14.24 | $21.60 | 4,800 | — | — |
| 2023-08-23 | $14.46 | $21.93 | 9,300 | — | — |
| 2023-08-22 | $13.80 | $20.93 | 2,500 | — | — |
| 2023-08-21 | $14.05 | $21.31 | 600 | — | — |
| 2023-08-18 | $14.01 | $21.25 | 5,000 | — | — |
| 2023-08-17 | $13.90 | $21.08 | 1,600 | — | — |
| 2023-08-16 | $14.12 | $21.42 | 1,100 | — | — |
| 2023-08-15 | $13.86 | $21.02 | 600 | — | — |
| 2023-08-14 | $13.98 | $21.21 | 500 | — | — |
| 2023-08-11 | $13.90 | $21.08 | 2,900 | — | — |
| 2023-08-10 | $13.90 | $21.08 | 1,800 | — | — |
| 2023-08-09 | $14.00 | $21.04 | 2,300 | — | — |
| 2023-08-08 | $13.85 | $20.81 | 900 | — | — |
| 2023-08-07 | $14.00 | $21.04 | 4,600 | — | — |
| 2023-08-04 | $13.70 | $20.59 | 300 | — | — |
| 2023-08-03 | $13.70 | $20.59 | 3,000 | — | — |
| 2023-08-02 | $13.95 | $20.96 | 2,300 | — | — |
| 2023-08-01 | $13.75 | $20.66 | 2,000 | — | — |
| 2023-07-31 | $13.75 | $20.66 | 13,800 | — | — |
| 2023-07-28 | $13.85 | $20.81 | 1,100 | — | — |
| 2023-07-27 | $13.98 | $21.01 | 4,700 | — | — |
| 2023-07-26 | $14.34 | $21.55 | 10,300 | — | — |
| 2023-07-25 | $13.83 | $20.78 | 6,700 | — | — |
| 2023-07-24 | $13.50 | $20.29 | 3,500 | — | — |
| 2023-07-21 | $13.73 | $20.63 | 2,100 | — | — |
| 2023-07-20 | $13.41 | $20.15 | 2,100 | — | — |
| 2023-07-19 | $13.71 | $20.60 | 3,000 | — | — |
| 2023-07-18 | $13.46 | $20.23 | 5,200 | — | — |
| 2023-07-17 | $13.40 | $20.14 | 4,200 | — | — |
| 2023-07-14 | $13.44 | $20.20 | 2,600 | — | — |
| 2023-07-13 | $13.45 | $20.21 | 6,300 | — | — |
| 2023-07-12 | $13.20 | $19.84 | 12,200 | — | — |
| 2023-07-11 | $12.90 | $19.39 | 6,700 | — | — |
| 2023-07-10 | $12.47 | $18.74 | 1,200 | — | — |
| 2023-07-07 | $12.53 | $18.83 | 5,400 | — | — |
| 2023-07-06 | $12.55 | $18.86 | 5,700 | — | — |
| 2023-07-05 | $12.83 | $19.28 | 5,100 | — | — |
| 2023-07-03 | $12.64 | $18.99 | 10,800 | — | — |
| 2023-06-30 | $12.62 | $18.96 | 400 | — | — |
| 2023-06-29 | $12.62 | $18.96 | 4,400 | — | — |
| 2023-06-28 | $12.62 | $18.96 | 5,300 | — | — |
| 2023-06-27 | $12.90 | $19.39 | 1,400 | — | — |
| 2023-06-26 | $12.79 | $19.22 | 5,100 | — | — |
| 2023-06-23 | $12.61 | $18.95 | 5,200 | — | — |
| 2023-06-22 | $12.90 | $19.39 | 12,900 | — | — |
| 2023-06-21 | $12.68 | $19.05 | 14,100 | — | — |
| 2023-06-20 | $13.03 | $19.58 | 10,100 | — | — |
| 2023-06-16 | $13.50 | $20.29 | 11,900 | — | — |
| 2023-06-15 | $12.98 | $19.51 | 4,200 | — | — |
| 2023-06-14 | $12.75 | $19.16 | 6,300 | — | — |
| 2023-06-13 | $12.93 | $19.43 | 5,100 | — | — |
| 2023-06-12 | $12.65 | $19.01 | 16,400 | — | — |
| 2023-06-09 | $12.89 | $19.37 | 7,900 | — | — |
| 2023-06-08 | $12.74 | $19.14 | 2,700 | — | — |
| 2023-06-07 | $12.73 | $19.13 | 1,300 | — | — |
| 2023-06-06 | $12.71 | $19.10 | 2,400 | — | — |
| 2023-06-05 | $12.44 | $18.69 | 9,600 | — | — |
| 2023-06-02 | $12.53 | $18.83 | 6,900 | — | — |
| 2023-06-01 | $12.52 | $18.81 | 7,600 | — | — |
| 2023-05-31 | $12.52 | $18.81 | 24,100 | — | — |
| 2023-05-30 | $13.70 | $20.59 | 8,200 | — | — |
| 2023-05-26 | $13.48 | $20.26 | 7,800 | — | — |
| 2023-05-25 | $13.05 | $19.61 | 3,000 | — | — |
| 2023-05-24 | $13.28 | $19.96 | 16,700 | — | — |
| 2023-05-23 | $13.95 | $20.96 | 14,700 | — | — |
| 2023-05-22 | $13.50 | $20.29 | 11,800 | — | — |
| 2023-05-19 | $13.42 | $20.17 | 600 | — | — |
| 2023-05-18 | $13.35 | $20.06 | 3,900 | — | — |
| 2023-05-17 | $12.84 | $19.30 | 9,600 | — | — |
| 2023-05-16 | $12.68 | $19.05 | 7,400 | — | — |
| 2023-05-15 | $12.56 | $18.87 | 6,400 | — | — |
| 2023-05-12 | $12.17 | $18.29 | 3,700 | — | — |
| 2023-05-11 | $11.86 | $17.82 | 5,300 | — | — |
| 2023-05-10 | $12.15 | $18.06 | 20,700 | — | — |
| 2023-05-09 | $12.55 | $18.66 | 7,300 | — | — |
| 2023-05-08 | $12.52 | $18.61 | 3,100 | — | — |
| 2023-05-05 | $13.13 | $19.52 | 3,900 | — | — |
| 2023-05-04 | $13.00 | $19.33 | 11,000 | — | — |
| 2023-05-03 | $13.23 | $19.67 | 3,100 | — | — |
| 2023-05-02 | $13.58 | $20.19 | 8,200 | — | — |
| 2023-05-01 | $13.81 | $20.53 | 4,000 | — | — |
| 2023-04-28 | $14.20 | $21.11 | 11,000 | — | — |
| 2023-04-27 | $14.37 | $21.36 | 4,200 | — | — |
| 2023-04-26 | $14.05 | $20.89 | 12,900 | — | — |
| 2023-04-25 | $13.81 | $20.53 | 7,700 | — | — |
| 2023-04-24 | $14.10 | $20.96 | 22,900 | — | — |
| 2023-04-21 | $13.98 | $20.78 | 3,800 | — | — |
| 2023-04-20 | $14.11 | $20.98 | 9,200 | — | — |
| 2023-04-19 | $14.38 | $21.38 | 5,100 | — | — |
| 2023-04-18 | $14.25 | $21.18 | 9,200 | — | — |
| 2023-04-17 | $14.64 | $21.76 | 7,100 | — | — |
| 2023-04-14 | $14.53 | $21.60 | 8,400 | — | — |
| 2023-04-13 | $15.32 | $22.78 | 11,200 | — | — |
| 2023-04-12 | $15.03 | $22.34 | 9,100 | — | — |
| 2023-04-11 | $14.57 | $21.66 | 9,900 | — | — |
| 2023-04-10 | $14.39 | $21.39 | 7,700 | — | — |
| 2023-04-06 | $14.11 | $20.98 | 4,700 | — | — |
| 2023-04-05 | $13.99 | $20.80 | 21,800 | — | — |
| 2023-04-04 | $14.00 | $20.81 | 5,000 | — | — |
| 2023-04-03 | $14.01 | $20.83 | 10,300 | — | — |
| 2023-03-31 | $14.13 | $21.01 | 10,500 | — | — |
| 2023-03-30 | $13.81 | $20.53 | 6,700 | — | — |
| 2023-03-29 | $14.06 | $20.90 | 14,800 | — | — |
| 2023-03-28 | $13.82 | $20.55 | 22,400 | — | — |
| 2023-03-27 | $13.46 | $20.01 | 8,300 | — | — |
| 2023-03-24 | $13.37 | $19.88 | 15,200 | — | — |
| 2023-03-23 | $13.53 | $20.11 | 12,600 | — | — |
| 2023-03-22 | $13.60 | $20.22 | 26,100 | — | — |
| 2023-03-21 | $13.20 | $19.62 | 80,200 | — | — |
| 2023-03-20 | $13.02 | $19.36 | 75,400 | — | — |
| 2023-03-17 | $13.11 | $19.49 | 71,100 | — | — |
| 2023-03-16 | $13.80 | $20.52 | 89,600 | — | — |
| 2023-03-15 | $13.78 | $20.49 | 47,300 | — | — |
| 2023-03-14 | $13.87 | $20.62 | 9,500 | — | — |
| 2023-03-13 | $14.39 | $21.39 | 10,600 | — | — |
| 2023-03-10 | $15.65 | $23.27 | 12,800 | — | — |
| 2023-03-09 | $16.04 | $23.85 | 10,200 | — | — |
| 2023-03-08 | $16.51 | $24.54 | 5,700 | — | — |
| 2023-03-07 | $16.57 | $24.63 | 18,700 | — | — |
| 2023-03-06 | $16.55 | $24.60 | 5,400 | — | — |
| 2023-03-03 | $16.61 | $24.69 | 2,200 | — | — |
| 2023-03-02 | $16.70 | $24.83 | 9,600 | — | — |
| 2023-03-01 | $16.75 | $24.90 | 2,400 | — | — |
| 2023-02-28 | $16.82 | $25.01 | 2,000 | — | — |
| 2023-02-27 | $16.85 | $25.05 | 600 | — | — |
| 2023-02-24 | $16.92 | $25.15 | 9,000 | — | — |
| 2023-02-23 | $17.04 | $25.33 | 800 | — | — |
| 2023-02-22 | $17.12 | $25.45 | 5,000 | — | — |
| 2023-02-21 | $17.25 | $25.64 | 2,600 | — | — |
| 2023-02-17 | $17.30 | $25.72 | 7,500 | — | — |
| 2023-02-16 | $17.15 | $25.50 | 9,500 | — | — |
| 2023-02-15 | $16.87 | $25.08 | 1,600 | — | — |
| 2023-02-14 | $17.05 | $25.35 | 4,300 | — | — |
| 2023-02-13 | $16.90 | $25.12 | 0 | — | — |
| 2023-02-10 | $16.90 | $25.12 | 7,600 | — | — |
| 2023-02-09 | $16.89 | $25.11 | 10,000 | — | — |
| 2023-02-08 | $16.65 | $24.57 | 1,500 | — | — |
| 2023-02-07 | $16.61 | $24.51 | 3,300 | — | — |
| 2023-02-06 | $16.64 | $24.55 | 2,900 | — | — |
| 2023-02-03 | $16.52 | $24.38 | 4,100 | — | — |
| 2023-02-02 | $16.70 | $24.64 | 2,000 | — | — |
| 2023-02-01 | $16.61 | $24.51 | 4,500 | — | — |
| 2023-01-31 | $16.34 | $24.11 | 1,800 | — | — |
| 2023-01-30 | $16.69 | $24.63 | 900 | — | — |
| 2023-01-27 | $16.70 | $24.64 | 3,600 | — | — |
| 2023-01-26 | $16.55 | $24.42 | 1,600 | — | — |
| 2023-01-25 | $16.55 | $24.42 | 1,200 | — | — |
| 2023-01-24 | $16.55 | $24.42 | 500 | — | — |
| 2023-01-23 | $16.50 | $24.35 | 1,800 | — | — |
| 2023-01-20 | $16.41 | $24.21 | 0 | — | — |
| 2023-01-19 | $16.41 | $24.21 | 300 | — | — |
| 2023-01-18 | $16.66 | $24.58 | 4,800 | — | — |
| 2023-01-17 | $16.51 | $24.36 | 1,900 | — | — |
| 2023-01-13 | $16.50 | $24.35 | 3,900 | — | — |
| 2023-01-12 | $16.50 | $24.35 | 6,600 | — | — |
| 2023-01-11 | $16.86 | $24.88 | 700 | — | — |
| 2023-01-10 | $16.86 | $24.88 | 1,500 | — | — |
| 2023-01-09 | $16.48 | $24.32 | 1,400 | — | — |
| 2023-01-06 | $16.63 | $24.54 | 0 | — | — |
| 2023-01-05 | $16.63 | $24.54 | 3,900 | — | — |
| 2023-01-04 | $16.73 | $24.69 | 1,200 | — | — |
| 2023-01-03 | $16.73 | $24.69 | 1,100 | — | — |