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
- 2001-04-09 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 | $14.25 | $22.93 | 86,500 | — | — |
| 2023-12-28 | $14.40 | $23.17 | 45,400 | — | — |
| 2023-12-27 | $14.41 | $23.18 | 51,900 | — | — |
| 2023-12-26 | $14.27 | $22.96 | 54,600 | — | — |
| 2023-12-22 | $14.19 | $22.83 | 63,400 | — | — |
| 2023-12-21 | $13.98 | $22.49 | 52,800 | — | — |
| 2023-12-20 | $13.90 | $22.36 | 84,900 | — | — |
| 2023-12-19 | $13.99 | $22.51 | 97,600 | — | — |
| 2023-12-18 | $13.83 | $22.25 | 57,500 | — | — |
| 2023-12-15 | $13.95 | $22.44 | 305,800 | — | — |
| 2023-12-14 | $13.95 | $22.44 | 128,100 | — | — |
| 2023-12-13 | $13.80 | $22.20 | 306,400 | — | — |
| 2023-12-12 | $12.86 | $20.69 | 38,000 | — | — |
| 2023-12-11 | $12.91 | $20.77 | 47,300 | — | — |
| 2023-12-08 | $12.98 | $20.88 | 38,100 | — | — |
| 2023-12-07 | $12.90 | $20.75 | 45,700 | — | — |
| 2023-12-06 | $12.59 | $20.26 | 190,600 | — | — |
| 2023-12-05 | $12.89 | $20.74 | 73,000 | — | — |
| 2023-12-04 | $12.93 | $20.80 | 33,000 | — | — |
| 2023-12-01 | $12.63 | $20.32 | 73,800 | — | — |
| 2023-11-30 | $11.94 | $19.21 | 97,800 | — | — |
| 2023-11-29 | $12.04 | $19.37 | 57,100 | — | — |
| 2023-11-28 | $11.78 | $18.95 | 65,600 | — | — |
| 2023-11-27 | $11.82 | $19.02 | 36,900 | — | — |
| 2023-11-24 | $11.98 | $19.27 | 19,200 | — | — |
| 2023-11-22 | $11.95 | $19.23 | 32,100 | — | — |
| 2023-11-21 | $11.89 | $19.13 | 30,600 | — | — |
| 2023-11-20 | $12.11 | $19.48 | 31,400 | — | — |
| 2023-11-17 | $12.03 | $19.35 | 57,200 | — | — |
| 2023-11-16 | $11.92 | $19.18 | 41,500 | — | — |
| 2023-11-15 | $12.14 | $19.34 | 59,800 | — | — |
| 2023-11-14 | $12.11 | $19.29 | 86,800 | — | — |
| 2023-11-13 | $11.19 | $17.83 | 31,800 | — | — |
| 2023-11-10 | $11.17 | $17.79 | 49,200 | — | — |
| 2023-11-09 | $11.19 | $17.83 | 45,500 | — | — |
| 2023-11-08 | $11.26 | $17.94 | 52,300 | — | — |
| 2023-11-07 | $11.49 | $18.30 | 44,700 | — | — |
| 2023-11-06 | $11.49 | $18.30 | 51,300 | — | — |
| 2023-11-03 | $11.82 | $18.83 | 102,500 | — | — |
| 2023-11-02 | $10.86 | $17.30 | 67,900 | — | — |
| 2023-11-01 | $10.42 | $16.60 | 67,400 | — | — |
| 2023-10-31 | $10.26 | $16.34 | 113,200 | — | — |
| 2023-10-30 | $10.38 | $16.53 | 33,900 | — | — |
| 2023-10-27 | $10.18 | $16.22 | 37,900 | — | — |
| 2023-10-26 | $10.38 | $16.53 | 45,400 | — | — |
| 2023-10-25 | $9.97 | $15.88 | 65,600 | — | — |
| 2023-10-24 | $9.91 | $15.79 | 72,500 | — | — |
| 2023-10-23 | $10.07 | $16.04 | 77,000 | — | — |
| 2023-10-20 | $10.04 | $15.99 | 91,600 | — | — |
| 2023-10-19 | $10.29 | $16.39 | 47,700 | — | — |
| 2023-10-18 | $10.38 | $16.53 | 53,100 | — | — |
| 2023-10-17 | $10.68 | $17.01 | 80,300 | — | — |
| 2023-10-16 | $10.44 | $16.63 | 53,100 | — | — |
| 2023-10-13 | $10.22 | $16.28 | 55,800 | — | — |
| 2023-10-12 | $10.54 | $16.79 | 64,500 | — | — |
| 2023-10-11 | $10.67 | $17.00 | 57,400 | — | — |
| 2023-10-10 | $10.59 | $16.87 | 53,200 | — | — |
| 2023-10-09 | $10.55 | $16.81 | 69,500 | — | — |
| 2023-10-06 | $10.50 | $16.73 | 88,700 | — | — |
| 2023-10-05 | $10.41 | $16.58 | 76,500 | — | — |
| 2023-10-04 | $10.24 | $16.31 | 74,700 | — | — |
| 2023-10-03 | $9.99 | $15.91 | 80,800 | — | — |
| 2023-10-02 | $10.28 | $16.38 | 90,900 | — | — |
| 2023-09-29 | $10.52 | $16.76 | 88,500 | — | — |
| 2023-09-28 | $10.40 | $16.57 | 54,500 | — | — |
| 2023-09-27 | $10.30 | $16.41 | 62,500 | — | — |
| 2023-09-26 | $10.59 | $16.87 | 141,200 | — | — |
| 2023-09-25 | $10.52 | $16.76 | 69,000 | — | — |
| 2023-09-22 | $10.43 | $16.61 | 105,000 | — | — |
| 2023-09-21 | $10.56 | $16.82 | 77,100 | — | — |
| 2023-09-20 | $10.75 | $17.12 | 48,800 | — | — |
| 2023-09-19 | $10.75 | $17.12 | 66,800 | — | — |
| 2023-09-18 | $10.94 | $17.43 | 94,400 | — | — |
| 2023-09-15 | $11.30 | $18.00 | 178,800 | — | — |
| 2023-09-14 | $11.28 | $17.97 | 57,700 | — | — |
| 2023-09-13 | $11.00 | $17.52 | 84,400 | — | — |
| 2023-09-12 | $11.00 | $17.52 | 49,400 | — | — |
| 2023-09-11 | $10.91 | $17.38 | 83,900 | — | — |
| 2023-09-08 | $10.89 | $17.35 | 87,200 | — | — |
| 2023-09-07 | $10.83 | $17.25 | 239,900 | — | — |
| 2023-09-06 | $11.06 | $17.62 | 90,700 | — | — |
| 2023-09-05 | $11.46 | $18.26 | 122,900 | — | — |
| 2023-09-01 | $11.49 | $18.30 | 104,900 | — | — |
| 2023-08-31 | $11.08 | $17.65 | 142,200 | — | — |
| 2023-08-30 | $11.14 | $17.75 | 45,000 | — | — |
| 2023-08-29 | $11.24 | $17.90 | 87,400 | — | — |
| 2023-08-28 | $11.01 | $17.54 | 137,700 | — | — |
| 2023-08-25 | $10.84 | $17.27 | 41,600 | — | — |
| 2023-08-24 | $10.82 | $17.24 | 65,300 | — | — |
| 2023-08-23 | $10.71 | $17.06 | 86,200 | — | — |
| 2023-08-22 | $10.66 | $16.98 | 101,000 | — | — |
| 2023-08-21 | $11.05 | $17.60 | 74,000 | — | — |
| 2023-08-18 | $11.05 | $17.60 | 146,500 | — | — |
| 2023-08-17 | $11.07 | $17.63 | 65,100 | — | — |
| 2023-08-16 | $11.07 | $17.63 | 71,500 | — | — |
| 2023-08-15 | $11.32 | $18.03 | 137,400 | — | — |
| 2023-08-14 | $11.39 | $18.14 | 70,700 | — | — |
| 2023-08-11 | $11.40 | $18.16 | 116,700 | — | — |
| 2023-08-10 | $11.69 | $18.62 | 194,800 | — | — |
| 2023-08-09 | $11.27 | $17.95 | 136,600 | — | — |
| 2023-08-08 | $11.45 | $18.24 | 70,700 | — | — |
| 2023-08-07 | $11.63 | $18.53 | 141,900 | — | — |
| 2023-08-04 | $11.27 | $17.95 | 121,400 | — | — |
| 2023-08-03 | $11.35 | $18.08 | 174,600 | — | — |
| 2023-08-02 | $11.60 | $18.29 | 143,600 | — | — |
| 2023-08-01 | $11.80 | $18.60 | 159,100 | — | — |
| 2023-07-31 | $11.90 | $18.76 | 155,900 | — | — |
| 2023-07-28 | $12.00 | $18.92 | 131,700 | — | — |
| 2023-07-27 | $13.04 | $20.56 | 313,700 | — | — |
| 2023-07-26 | $13.20 | $20.81 | 145,500 | — | — |
| 2023-07-25 | $12.69 | $20.01 | 125,900 | — | — |
| 2023-07-24 | $12.80 | $20.18 | 174,000 | — | — |
| 2023-07-21 | $12.52 | $19.74 | 89,400 | — | — |
| 2023-07-20 | $12.70 | $20.02 | 162,000 | — | — |
| 2023-07-19 | $12.66 | $19.96 | 170,900 | — | — |
| 2023-07-18 | $12.40 | $19.55 | 224,400 | — | — |
| 2023-07-17 | $11.83 | $18.65 | 132,100 | — | — |
| 2023-07-14 | $11.65 | $18.37 | 88,600 | — | — |
| 2023-07-13 | $11.85 | $18.68 | 125,800 | — | — |
| 2023-07-12 | $11.70 | $18.44 | 131,600 | — | — |
| 2023-07-11 | $11.50 | $18.13 | 145,500 | — | — |
| 2023-07-10 | $11.45 | $18.05 | 135,000 | — | — |
| 2023-07-07 | $11.53 | $18.18 | 252,100 | — | — |
| 2023-07-06 | $11.00 | $17.34 | 106,900 | — | — |
| 2023-07-05 | $11.62 | $18.32 | 176,200 | — | — |
| 2023-07-03 | $11.80 | $18.60 | 110,100 | — | — |
| 2023-06-30 | $11.56 | $18.22 | 358,400 | — | — |
| 2023-06-29 | $11.80 | $18.60 | 57,800 | — | — |
| 2023-06-28 | $11.70 | $18.44 | 65,100 | — | — |
| 2023-06-27 | $11.86 | $18.70 | 52,600 | — | — |
| 2023-06-26 | $11.95 | $18.84 | 54,100 | — | — |
| 2023-06-23 | $12.08 | $19.04 | 401,100 | — | — |
| 2023-06-22 | $12.00 | $18.92 | 194,300 | — | — |
| 2023-06-21 | $12.32 | $19.42 | 98,700 | — | — |
| 2023-06-20 | $12.52 | $19.74 | 119,200 | — | — |
| 2023-06-16 | $12.86 | $20.27 | 536,600 | — | — |
| 2023-06-15 | $12.52 | $19.74 | 58,000 | — | — |
| 2023-06-14 | $12.43 | $19.60 | 154,700 | — | — |
| 2023-06-13 | $12.60 | $19.86 | 72,800 | — | — |
| 2023-06-12 | $12.07 | $19.03 | 44,200 | — | — |
| 2023-06-09 | $12.08 | $19.04 | 54,900 | — | — |
| 2023-06-08 | $12.16 | $19.17 | 66,300 | — | — |
| 2023-06-07 | $12.20 | $19.23 | 111,800 | — | — |
| 2023-06-06 | $11.69 | $18.43 | 114,700 | — | — |
| 2023-06-05 | $11.49 | $18.11 | 83,500 | — | — |
| 2023-06-02 | $11.63 | $18.33 | 106,400 | — | — |
| 2023-06-01 | $11.27 | $17.77 | 46,100 | — | — |
| 2023-05-31 | $11.26 | $17.75 | 84,400 | — | — |
| 2023-05-30 | $11.40 | $17.97 | 37,300 | — | — |
| 2023-05-26 | $11.19 | $17.64 | 62,700 | — | — |
| 2023-05-25 | $11.19 | $17.64 | 52,100 | — | — |
| 2023-05-24 | $11.42 | $18.00 | 80,800 | — | — |
| 2023-05-23 | $11.50 | $18.13 | 135,900 | — | — |
| 2023-05-22 | $11.54 | $18.19 | 79,400 | — | — |
| 2023-05-19 | $11.24 | $17.72 | 54,000 | — | — |
| 2023-05-18 | $11.48 | $18.10 | 92,600 | — | — |
| 2023-05-17 | $11.52 | $18.16 | 61,000 | — | — |
| 2023-05-16 | $10.75 | $16.95 | 31,000 | — | — |
| 2023-05-15 | $10.90 | $17.18 | 43,200 | — | — |
| 2023-05-12 | $10.77 | $16.98 | 82,500 | — | — |
| 2023-05-11 | $10.80 | $17.03 | 83,000 | — | — |
| 2023-05-10 | $11.12 | $17.34 | 51,100 | — | — |
| 2023-05-09 | $11.25 | $17.54 | 37,700 | — | — |
| 2023-05-08 | $11.33 | $17.67 | 79,500 | — | — |
| 2023-05-05 | $11.57 | $18.04 | 51,600 | — | — |
| 2023-05-04 | $11.16 | $17.40 | 98,700 | — | — |
| 2023-05-03 | $11.30 | $17.62 | 92,600 | — | — |
| 2023-05-02 | $11.69 | $18.23 | 86,400 | — | — |
| 2023-05-01 | $12.91 | $20.13 | 39,700 | — | — |
| 2023-04-28 | $13.28 | $20.71 | 35,900 | — | — |
| 2023-04-27 | $13.15 | $20.51 | 37,600 | — | — |
| 2023-04-26 | $12.99 | $20.26 | 43,300 | — | — |
| 2023-04-25 | $12.98 | $20.24 | 93,700 | — | — |
| 2023-04-24 | $13.29 | $20.73 | 45,100 | — | — |
| 2023-04-21 | $13.69 | $21.35 | 44,100 | — | — |
| 2023-04-20 | $13.70 | $21.36 | 58,700 | — | — |
| 2023-04-19 | $13.94 | $21.74 | 57,100 | — | — |
| 2023-04-18 | $13.60 | $21.21 | 76,700 | — | — |
| 2023-04-17 | $13.52 | $21.08 | 53,100 | — | — |
| 2023-04-14 | $13.38 | $20.87 | 100,400 | — | — |
| 2023-04-13 | $13.65 | $21.29 | 101,900 | — | — |
| 2023-04-12 | $13.54 | $21.12 | 56,300 | — | — |
| 2023-04-11 | $13.61 | $21.22 | 79,800 | — | — |
| 2023-04-10 | $13.67 | $21.32 | 65,600 | — | — |
| 2023-04-06 | $13.73 | $21.41 | 50,900 | — | — |
| 2023-04-05 | $13.72 | $21.40 | 89,900 | — | — |
| 2023-04-04 | $13.83 | $21.57 | 76,200 | — | — |
| 2023-04-03 | $14.25 | $22.22 | 68,900 | — | — |
| 2023-03-31 | $14.28 | $22.27 | 126,200 | — | — |
| 2023-03-30 | $14.26 | $22.24 | 82,400 | — | — |
| 2023-03-29 | $14.50 | $22.61 | 34,400 | — | — |
| 2023-03-28 | $14.45 | $22.53 | 41,900 | — | — |
| 2023-03-27 | $14.49 | $22.60 | 73,500 | — | — |
| 2023-03-24 | $14.52 | $22.64 | 79,500 | — | — |
| 2023-03-23 | $14.16 | $22.08 | 83,300 | — | — |
| 2023-03-22 | $14.33 | $22.35 | 166,800 | — | — |
| 2023-03-21 | $14.79 | $23.06 | 198,800 | — | — |
| 2023-03-20 | $14.31 | $22.32 | 102,700 | — | — |
| 2023-03-17 | $14.14 | $22.05 | 302,100 | — | — |
| 2023-03-16 | $15.01 | $23.41 | 173,000 | — | — |
| 2023-03-15 | $14.61 | $22.78 | 140,600 | — | — |
| 2023-03-14 | $14.61 | $22.78 | 220,100 | — | — |
| 2023-03-13 | $14.52 | $22.64 | 207,300 | — | — |
| 2023-03-10 | $15.76 | $24.58 | 117,500 | — | — |
| 2023-03-09 | $16.38 | $25.54 | 91,200 | — | — |
| 2023-03-08 | $16.89 | $26.34 | 117,600 | — | — |
| 2023-03-07 | $16.84 | $26.26 | 116,900 | — | — |
| 2023-03-06 | $17.00 | $26.51 | 54,200 | — | — |
| 2023-03-03 | $17.00 | $26.51 | 58,500 | — | — |
| 2023-03-02 | $17.04 | $26.57 | 42,900 | — | — |
| 2023-03-01 | $17.10 | $26.67 | 30,500 | — | — |
| 2023-02-28 | $17.06 | $26.60 | 38,300 | — | — |
| 2023-02-27 | $17.06 | $26.60 | 32,200 | — | — |
| 2023-02-24 | $17.04 | $26.57 | 39,200 | — | — |
| 2023-02-23 | $17.12 | $26.70 | 32,900 | — | — |
| 2023-02-22 | $17.04 | $26.57 | 37,100 | — | — |
| 2023-02-21 | $17.23 | $26.87 | 68,200 | — | — |
| 2023-02-17 | $17.35 | $27.06 | 52,000 | — | — |
| 2023-02-16 | $17.21 | $26.84 | 40,800 | — | — |
| 2023-02-15 | $17.44 | $27.01 | 31,000 | — | — |
| 2023-02-14 | $17.37 | $26.90 | 39,000 | — | — |
| 2023-02-13 | $17.48 | $27.07 | 38,800 | — | — |
| 2023-02-10 | $17.48 | $27.07 | 42,500 | — | — |
| 2023-02-09 | $17.46 | $27.04 | 39,500 | — | — |
| 2023-02-08 | $17.64 | $27.32 | 49,600 | — | — |
| 2023-02-07 | $17.84 | $27.63 | 39,700 | — | — |
| 2023-02-06 | $17.89 | $27.71 | 37,800 | — | — |
| 2023-02-03 | $18.02 | $27.91 | 65,100 | — | — |
| 2023-02-02 | $17.78 | $27.54 | 46,800 | — | — |
| 2023-02-01 | $17.49 | $27.09 | 52,900 | — | — |
| 2023-01-31 | $17.48 | $27.07 | 43,000 | — | — |
| 2023-01-30 | $17.24 | $26.70 | 29,000 | — | — |
| 2023-01-27 | $17.03 | $26.37 | 63,000 | — | — |
| 2023-01-26 | $17.38 | $26.92 | 29,500 | — | — |
| 2023-01-25 | $17.37 | $26.90 | 32,200 | — | — |
| 2023-01-24 | $17.45 | $27.03 | 34,600 | — | — |
| 2023-01-23 | $17.55 | $27.18 | 43,400 | — | — |
| 2023-01-20 | $17.57 | $27.21 | 44,600 | — | — |
| 2023-01-19 | $17.42 | $26.98 | 43,800 | — | — |
| 2023-01-18 | $17.35 | $26.87 | 82,000 | — | — |
| 2023-01-17 | $17.77 | $27.52 | 34,300 | — | — |
| 2023-01-13 | $17.75 | $27.49 | 31,900 | — | — |
| 2023-01-12 | $17.72 | $27.44 | 36,600 | — | — |
| 2023-01-11 | $17.55 | $27.18 | 38,700 | — | — |
| 2023-01-10 | $17.57 | $27.21 | 43,500 | — | — |
| 2023-01-09 | $17.47 | $27.06 | 52,400 | — | — |
| 2023-01-06 | $17.52 | $27.13 | 43,500 | — | — |
| 2023-01-05 | $17.30 | $26.79 | 44,900 | — | — |
| 2023-01-04 | $17.26 | $26.73 | 43,800 | — | — |
| 2023-01-03 | $17.40 | $26.95 | 53,600 | — | — |