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
- 1999-08-17 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 | $13.56 | $14.84 | 358,200 | — | — |
| 2023-12-28 | $13.75 | $15.05 | 235,600 | — | — |
| 2023-12-27 | $13.82 | $15.12 | 293,700 | — | — |
| 2023-12-26 | $13.70 | $14.99 | 393,700 | — | — |
| 2023-12-22 | $13.61 | $14.89 | 459,700 | — | — |
| 2023-12-21 | $13.39 | $14.65 | 320,400 | — | — |
| 2023-12-20 | $13.43 | $14.70 | 605,000 | — | — |
| 2023-12-19 | $13.52 | $14.66 | 506,800 | — | — |
| 2023-12-18 | $13.07 | $14.18 | 430,000 | — | — |
| 2023-12-15 | $13.04 | $14.14 | 732,300 | — | — |
| 2023-12-14 | $13.05 | $14.16 | 728,900 | — | — |
| 2023-12-13 | $12.76 | $13.84 | 763,800 | — | — |
| 2023-12-12 | $12.14 | $13.17 | 712,200 | — | — |
| 2023-12-11 | $12.28 | $13.32 | 1,152,800 | — | — |
| 2023-12-08 | $12.61 | $13.68 | 2,883,100 | — | — |
| 2023-12-07 | $13.87 | $15.04 | 1,194,400 | — | — |
| 2023-12-06 | $14.22 | $15.42 | 523,300 | — | — |
| 2023-12-05 | $14.11 | $15.30 | 857,200 | — | — |
| 2023-12-04 | $14.08 | $15.27 | 335,600 | — | — |
| 2023-12-01 | $13.91 | $15.09 | 398,900 | — | — |
| 2023-11-30 | $13.75 | $14.91 | 362,100 | — | — |
| 2023-11-29 | $13.77 | $14.94 | 323,100 | — | — |
| 2023-11-28 | $13.83 | $15.00 | 274,700 | — | — |
| 2023-11-27 | $14.11 | $15.30 | 329,400 | — | — |
| 2023-11-24 | $14.14 | $15.34 | 196,800 | — | — |
| 2023-11-22 | $14.04 | $15.23 | 285,700 | — | — |
| 2023-11-21 | $13.95 | $15.13 | 296,000 | — | — |
| 2023-11-20 | $14.01 | $15.20 | 288,800 | — | — |
| 2023-11-17 | $13.99 | $15.17 | 284,300 | — | — |
| 2023-11-16 | $13.94 | $15.12 | 343,300 | — | — |
| 2023-11-15 | $14.42 | $15.64 | 384,000 | — | — |
| 2023-11-14 | $14.23 | $15.44 | 778,500 | — | — |
| 2023-11-13 | $13.71 | $14.87 | 400,200 | — | — |
| 2023-11-10 | $13.83 | $15.00 | 256,500 | — | — |
| 2023-11-09 | $13.68 | $14.84 | 305,300 | — | — |
| 2023-11-08 | $13.74 | $14.90 | 391,900 | — | — |
| 2023-11-07 | $14.00 | $15.19 | 500,600 | — | — |
| 2023-11-06 | $14.29 | $15.50 | 395,600 | — | — |
| 2023-11-03 | $14.48 | $15.71 | 483,900 | — | — |
| 2023-11-02 | $14.38 | $15.60 | 727,200 | — | — |
| 2023-11-01 | $14.61 | $15.85 | 349,600 | — | — |
| 2023-10-31 | $14.73 | $15.98 | 556,900 | — | — |
| 2023-10-30 | $14.21 | $15.41 | 332,100 | — | — |
| 2023-10-27 | $14.24 | $15.45 | 600,600 | — | — |
| 2023-10-26 | $14.81 | $16.06 | 834,300 | — | — |
| 2023-10-25 | $14.13 | $15.33 | 561,900 | — | — |
| 2023-10-24 | $13.70 | $14.86 | 363,900 | — | — |
| 2023-10-23 | $13.70 | $14.86 | 318,800 | — | — |
| 2023-10-20 | $13.97 | $15.15 | 281,300 | — | — |
| 2023-10-19 | $14.09 | $15.28 | 375,200 | — | — |
| 2023-10-18 | $14.16 | $15.36 | 503,800 | — | — |
| 2023-10-17 | $14.23 | $15.44 | 524,200 | — | — |
| 2023-10-16 | $14.18 | $15.38 | 580,600 | — | — |
| 2023-10-13 | $14.16 | $15.36 | 874,200 | — | — |
| 2023-10-12 | $13.80 | $14.97 | 440,400 | — | — |
| 2023-10-11 | $13.83 | $15.00 | 459,400 | — | — |
| 2023-10-10 | $13.55 | $14.70 | 637,000 | — | — |
| 2023-10-09 | $13.42 | $14.56 | 576,300 | — | — |
| 2023-10-06 | $12.98 | $14.08 | 311,200 | — | — |
| 2023-10-05 | $13.11 | $14.22 | 485,100 | — | — |
| 2023-10-04 | $13.21 | $14.33 | 348,800 | — | — |
| 2023-10-03 | $13.04 | $14.14 | 483,000 | — | — |
| 2023-10-02 | $13.14 | $14.25 | 679,200 | — | — |
| 2023-09-29 | $12.91 | $14.00 | 351,500 | — | — |
| 2023-09-28 | $12.83 | $13.92 | 339,000 | — | — |
| 2023-09-27 | $12.86 | $13.95 | 400,500 | — | — |
| 2023-09-26 | $12.80 | $13.88 | 524,200 | — | — |
| 2023-09-25 | $12.82 | $13.91 | 421,400 | — | — |
| 2023-09-22 | $12.53 | $13.59 | 604,500 | — | — |
| 2023-09-21 | $12.39 | $13.44 | 764,300 | — | — |
| 2023-09-20 | $11.99 | $13.01 | 841,000 | — | — |
| 2023-09-19 | $11.77 | $12.64 | 417,200 | — | — |
| 2023-09-18 | $11.63 | $12.49 | 429,300 | — | — |
| 2023-09-15 | $11.47 | $12.31 | 647,800 | — | — |
| 2023-09-14 | $11.54 | $12.39 | 506,700 | — | — |
| 2023-09-13 | $11.36 | $12.20 | 563,200 | — | — |
| 2023-09-12 | $11.41 | $12.25 | 610,900 | — | — |
| 2023-09-11 | $11.63 | $12.49 | 919,200 | — | — |
| 2023-09-08 | $11.65 | $12.51 | 3,419,800 | — | — |
| 2023-09-07 | $10.51 | $11.28 | 1,058,600 | — | — |
| 2023-09-06 | $10.84 | $11.64 | 545,000 | — | — |
| 2023-09-05 | $11.26 | $12.09 | 367,500 | — | — |
| 2023-09-01 | $11.71 | $12.57 | 274,100 | — | — |
| 2023-08-31 | $11.74 | $12.60 | 321,100 | — | — |
| 2023-08-30 | $11.66 | $12.52 | 345,600 | — | — |
| 2023-08-29 | $11.83 | $12.70 | 484,200 | — | — |
| 2023-08-28 | $11.96 | $12.84 | 427,000 | — | — |
| 2023-08-25 | $12.21 | $13.11 | 301,000 | — | — |
| 2023-08-24 | $12.33 | $13.24 | 290,600 | — | — |
| 2023-08-23 | $12.71 | $13.65 | 290,900 | — | — |
| 2023-08-22 | $12.62 | $13.55 | 270,200 | — | — |
| 2023-08-21 | $12.83 | $13.77 | 230,900 | — | — |
| 2023-08-18 | $12.90 | $13.85 | 196,700 | — | — |
| 2023-08-17 | $12.91 | $13.86 | 306,900 | — | — |
| 2023-08-16 | $12.84 | $13.79 | 316,700 | — | — |
| 2023-08-15 | $12.98 | $13.94 | 365,000 | — | — |
| 2023-08-14 | $12.66 | $13.59 | 397,300 | — | — |
| 2023-08-11 | $12.83 | $13.77 | 281,700 | — | — |
| 2023-08-10 | $12.74 | $13.68 | 313,200 | — | — |
| 2023-08-09 | $12.96 | $13.91 | 292,500 | — | — |
| 2023-08-08 | $12.87 | $13.82 | 254,400 | — | — |
| 2023-08-07 | $12.80 | $13.74 | 414,300 | — | — |
| 2023-08-04 | $12.69 | $13.62 | 425,100 | — | — |
| 2023-08-03 | $12.56 | $13.48 | 248,800 | — | — |
| 2023-08-02 | $12.51 | $13.43 | 286,300 | — | — |
| 2023-08-01 | $12.60 | $13.53 | 339,500 | — | — |
| 2023-07-31 | $12.73 | $13.67 | 310,300 | — | — |
| 2023-07-28 | $12.81 | $13.75 | 266,000 | — | — |
| 2023-07-27 | $12.91 | $13.86 | 272,900 | — | — |
| 2023-07-26 | $13.03 | $13.99 | 199,400 | — | — |
| 2023-07-25 | $12.90 | $13.85 | 264,100 | — | — |
| 2023-07-24 | $12.95 | $13.90 | 258,900 | — | — |
| 2023-07-21 | $12.79 | $13.73 | 270,300 | — | — |
| 2023-07-20 | $12.90 | $13.85 | 240,900 | — | — |
| 2023-07-19 | $12.86 | $13.81 | 465,100 | — | — |
| 2023-07-18 | $12.72 | $13.66 | 380,900 | — | — |
| 2023-07-17 | $12.75 | $13.69 | 371,200 | — | — |
| 2023-07-14 | $13.15 | $14.12 | 287,900 | — | — |
| 2023-07-13 | $13.33 | $14.31 | 288,400 | — | — |
| 2023-07-12 | $13.36 | $14.34 | 376,500 | — | — |
| 2023-07-11 | $13.31 | $14.16 | 293,700 | — | — |
| 2023-07-10 | $13.22 | $14.07 | 387,400 | — | — |
| 2023-07-07 | $13.11 | $13.95 | 504,700 | — | — |
| 2023-07-06 | $13.09 | $13.93 | 544,900 | — | — |
| 2023-07-05 | $12.94 | $13.77 | 375,100 | — | — |
| 2023-07-03 | $13.16 | $14.00 | 212,600 | — | — |
| 2023-06-30 | $13.04 | $13.87 | 521,500 | — | — |
| 2023-06-29 | $13.20 | $14.04 | 546,600 | — | — |
| 2023-06-28 | $12.82 | $13.64 | 676,100 | — | — |
| 2023-06-27 | $12.68 | $13.49 | 1,354,100 | — | — |
| 2023-06-26 | $13.10 | $13.94 | 1,294,500 | — | — |
| 2023-06-23 | $13.51 | $14.37 | 7,129,500 | — | — |
| 2023-06-22 | $11.24 | $11.96 | 1,188,500 | — | — |
| 2023-06-21 | $11.70 | $12.45 | 536,200 | — | — |
| 2023-06-20 | $11.64 | $12.38 | 544,600 | — | — |
| 2023-06-16 | $11.93 | $12.69 | 611,600 | — | — |
| 2023-06-15 | $12.12 | $12.89 | 589,000 | — | — |
| 2023-06-14 | $12.33 | $13.12 | 398,100 | — | — |
| 2023-06-13 | $12.49 | $13.29 | 337,800 | — | — |
| 2023-06-12 | $12.51 | $13.31 | 301,700 | — | — |
| 2023-06-09 | $12.51 | $13.31 | 278,200 | — | — |
| 2023-06-08 | $12.66 | $13.47 | 325,200 | — | — |
| 2023-06-07 | $12.59 | $13.40 | 660,500 | — | — |
| 2023-06-06 | $12.49 | $13.29 | 501,600 | — | — |
| 2023-06-05 | $11.98 | $12.75 | 260,100 | — | — |
| 2023-06-02 | $12.11 | $12.88 | 388,200 | — | — |
| 2023-06-01 | $11.61 | $12.35 | 266,200 | — | — |
| 2023-05-31 | $11.73 | $12.48 | 429,300 | — | — |
| 2023-05-30 | $12.10 | $12.87 | 248,300 | — | — |
| 2023-05-26 | $12.25 | $13.03 | 222,500 | — | — |
| 2023-05-25 | $12.08 | $12.85 | 252,800 | — | — |
| 2023-05-24 | $12.07 | $12.84 | 302,000 | — | — |
| 2023-05-23 | $12.14 | $12.92 | 392,500 | — | — |
| 2023-05-22 | $12.10 | $12.87 | 333,900 | — | — |
| 2023-05-19 | $12.05 | $12.82 | 399,300 | — | — |
| 2023-05-18 | $12.01 | $12.78 | 278,700 | — | — |
| 2023-05-17 | $11.86 | $12.62 | 239,800 | — | — |
| 2023-05-16 | $11.80 | $12.55 | 222,100 | — | — |
| 2023-05-15 | $11.86 | $12.62 | 235,700 | — | — |
| 2023-05-12 | $12.03 | $12.80 | 168,000 | — | — |
| 2023-05-11 | $12.02 | $12.79 | 319,300 | — | — |
| 2023-05-10 | $11.83 | $12.59 | 402,200 | — | — |
| 2023-05-09 | $11.99 | $12.76 | 218,600 | — | — |
| 2023-05-08 | $11.91 | $12.67 | 228,600 | — | — |
| 2023-05-05 | $12.09 | $12.86 | 342,400 | — | — |
| 2023-05-04 | $11.56 | $12.30 | 426,000 | — | — |
| 2023-05-03 | $11.82 | $12.58 | 328,000 | — | — |
| 2023-05-02 | $12.02 | $12.79 | 345,900 | — | — |
| 2023-05-01 | $12.08 | $12.85 | 252,900 | — | — |
| 2023-04-28 | $12.02 | $12.79 | 343,800 | — | — |
| 2023-04-27 | $11.96 | $12.72 | 408,400 | — | — |
| 2023-04-26 | $12.39 | $13.18 | 356,500 | — | — |
| 2023-04-25 | $12.36 | $13.15 | 286,300 | — | — |
| 2023-04-24 | $12.43 | $13.22 | 368,000 | — | — |
| 2023-04-21 | $12.31 | $13.10 | 252,100 | — | — |
| 2023-04-20 | $12.21 | $12.99 | 308,300 | — | — |
| 2023-04-19 | $12.23 | $13.01 | 257,300 | — | — |
| 2023-04-18 | $12.26 | $13.04 | 271,700 | — | — |
| 2023-04-17 | $12.29 | $13.08 | 291,500 | — | — |
| 2023-04-14 | $12.22 | $13.00 | 283,500 | — | — |
| 2023-04-13 | $12.26 | $13.04 | 273,200 | — | — |
| 2023-04-12 | $12.15 | $12.93 | 333,100 | — | — |
| 2023-04-11 | $12.45 | $13.25 | 507,200 | — | — |
| 2023-04-10 | $12.25 | $13.03 | 389,000 | — | — |
| 2023-04-06 | $11.85 | $12.61 | 296,000 | — | — |
| 2023-04-05 | $11.90 | $12.66 | 363,700 | — | — |
| 2023-04-04 | $12.15 | $12.93 | 460,000 | — | — |
| 2023-04-03 | $12.25 | $13.03 | 510,900 | — | — |
| 2023-03-31 | $12.31 | $13.10 | 1,999,600 | — | — |
| 2023-03-30 | $11.75 | $12.50 | 385,500 | — | — |
| 2023-03-29 | $11.53 | $12.27 | 448,500 | — | — |
| 2023-03-28 | $11.38 | $12.11 | 456,700 | — | — |
| 2023-03-27 | $11.31 | $12.03 | 621,900 | — | — |
| 2023-03-24 | $11.32 | $12.04 | 514,900 | — | — |
| 2023-03-23 | $11.17 | $11.88 | 492,200 | — | — |
| 2023-03-22 | $10.95 | $11.65 | 455,800 | — | — |
| 2023-03-21 | $11.19 | $11.91 | 510,900 | — | — |
| 2023-03-20 | $11.24 | $11.96 | 807,400 | — | — |
| 2023-03-17 | $10.81 | $11.50 | 2,322,400 | — | — |
| 2023-03-16 | $11.01 | $11.71 | 756,300 | — | — |
| 2023-03-15 | $11.00 | $11.70 | 895,200 | — | — |
| 2023-03-14 | $10.94 | $11.53 | 841,300 | — | — |
| 2023-03-13 | $10.76 | $11.34 | 1,175,500 | — | — |
| 2023-03-10 | $11.03 | $11.63 | 1,310,100 | — | — |
| 2023-03-09 | $10.39 | $10.95 | 774,600 | — | — |
| 2023-03-08 | $10.58 | $11.15 | 366,800 | — | — |
| 2023-03-07 | $10.56 | $11.13 | 356,100 | — | — |
| 2023-03-06 | $10.51 | $11.08 | 597,900 | — | — |
| 2023-03-03 | $11.11 | $11.71 | 365,400 | — | — |
| 2023-03-02 | $10.75 | $11.33 | 387,900 | — | — |
| 2023-03-01 | $10.70 | $11.28 | 365,800 | — | — |
| 2023-02-28 | $10.94 | $11.53 | 521,800 | — | — |
| 2023-02-27 | $10.82 | $11.41 | 345,900 | — | — |
| 2023-02-24 | $10.97 | $11.56 | 363,600 | — | — |
| 2023-02-23 | $11.15 | $11.75 | 655,700 | — | — |
| 2023-02-22 | $10.86 | $11.45 | 402,900 | — | — |
| 2023-02-21 | $10.75 | $11.33 | 595,200 | — | — |
| 2023-02-17 | $11.01 | $11.61 | 324,200 | — | — |
| 2023-02-16 | $11.01 | $11.61 | 328,000 | — | — |
| 2023-02-15 | $11.15 | $11.75 | 319,000 | — | — |
| 2023-02-14 | $10.99 | $11.59 | 424,300 | — | — |
| 2023-02-13 | $10.74 | $11.32 | 516,200 | — | — |
| 2023-02-10 | $10.49 | $11.06 | 439,700 | — | — |
| 2023-02-09 | $10.57 | $11.14 | 383,300 | — | — |
| 2023-02-08 | $10.75 | $11.33 | 398,300 | — | — |
| 2023-02-07 | $10.95 | $11.54 | 388,100 | — | — |
| 2023-02-06 | $10.87 | $11.46 | 443,000 | — | — |
| 2023-02-03 | $11.17 | $11.78 | 401,600 | — | — |
| 2023-02-02 | $11.32 | $11.93 | 708,300 | — | — |
| 2023-02-01 | $11.25 | $11.86 | 518,100 | — | — |
| 2023-01-31 | $11.08 | $11.68 | 461,000 | — | — |
| 2023-01-30 | $10.81 | $11.40 | 350,000 | — | — |
| 2023-01-27 | $10.89 | $11.48 | 562,500 | — | — |
| 2023-01-26 | $10.80 | $11.39 | 579,800 | — | — |
| 2023-01-25 | $10.57 | $11.14 | 480,800 | — | — |
| 2023-01-24 | $10.25 | $10.81 | 343,900 | — | — |
| 2023-01-23 | $10.35 | $10.91 | 590,600 | — | — |
| 2023-01-20 | $10.28 | $10.84 | 627,400 | — | — |
| 2023-01-19 | $9.96 | $10.50 | 775,300 | — | — |
| 2023-01-18 | $10.50 | $11.07 | 655,900 | — | — |
| 2023-01-17 | $10.39 | $10.95 | 718,000 | — | — |
| 2023-01-13 | $10.25 | $10.81 | 696,800 | — | — |
| 2023-01-12 | $10.06 | $10.61 | 782,200 | — | — |
| 2023-01-11 | $10.04 | $10.58 | 677,800 | — | — |
| 2023-01-10 | $9.73 | $10.26 | 744,100 | — | — |
| 2023-01-09 | $9.46 | $9.97 | 968,600 | — | — |
| 2023-01-06 | $9.17 | $9.67 | 575,100 | — | — |
| 2023-01-05 | $8.89 | $9.37 | 519,100 | — | — |
| 2023-01-04 | $8.89 | $9.37 | 619,600 | — | — |
| 2023-01-03 | $8.92 | $9.40 | 802,800 | — | — |