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
- 2021-07-28 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 | $15.51 | $18.67 | 181,600 | — | — |
| 2023-12-28 | $15.60 | $18.77 | 131,100 | — | — |
| 2023-12-27 | $15.57 | $18.74 | 137,800 | — | — |
| 2023-12-26 | $15.63 | $18.81 | 70,900 | — | — |
| 2023-12-22 | $15.58 | $18.75 | 77,100 | — | — |
| 2023-12-21 | $15.68 | $18.87 | 66,600 | — | — |
| 2023-12-20 | $15.66 | $18.85 | 157,300 | — | — |
| 2023-12-19 | $15.68 | $18.87 | 166,400 | — | — |
| 2023-12-18 | $15.45 | $18.59 | 75,900 | — | — |
| 2023-12-15 | $15.30 | $18.42 | 122,000 | — | — |
| 2023-12-14 | $15.29 | $18.40 | 108,200 | — | — |
| 2023-12-13 | $15.15 | $18.23 | 108,500 | — | — |
| 2023-12-12 | $14.96 | $18.00 | 182,300 | — | — |
| 2023-12-11 | $15.10 | $18.17 | 90,600 | — | — |
| 2023-12-08 | $15.24 | $18.34 | 75,000 | — | — |
| 2023-12-07 | $15.23 | $18.20 | 109,300 | — | — |
| 2023-12-06 | $15.27 | $18.25 | 90,300 | — | — |
| 2023-12-05 | $15.36 | $18.35 | 71,800 | — | — |
| 2023-12-04 | $15.26 | $18.24 | 87,000 | — | — |
| 2023-12-01 | $15.27 | $18.25 | 68,900 | — | — |
| 2023-11-30 | $15.23 | $18.20 | 55,100 | — | — |
| 2023-11-29 | $15.18 | $18.14 | 39,200 | — | — |
| 2023-11-28 | $15.10 | $18.05 | 61,100 | — | — |
| 2023-11-27 | $15.11 | $18.05 | 65,900 | — | — |
| 2023-11-24 | $15.17 | $18.13 | 47,600 | — | — |
| 2023-11-22 | $15.09 | $18.04 | 116,100 | — | — |
| 2023-11-21 | $14.89 | $17.80 | 50,300 | — | — |
| 2023-11-20 | $14.93 | $17.85 | 147,300 | — | — |
| 2023-11-17 | $14.99 | $17.92 | 93,700 | — | — |
| 2023-11-16 | $14.92 | $17.83 | 68,700 | — | — |
| 2023-11-15 | $14.90 | $17.81 | 55,700 | — | — |
| 2023-11-14 | $14.85 | $17.75 | 99,100 | — | — |
| 2023-11-13 | $14.59 | $17.44 | 57,300 | — | — |
| 2023-11-10 | $14.55 | $17.39 | 49,000 | — | — |
| 2023-11-09 | $14.50 | $17.21 | 47,900 | — | — |
| 2023-11-08 | $14.63 | $17.36 | 28,900 | — | — |
| 2023-11-07 | $14.67 | $17.41 | 60,500 | — | — |
| 2023-11-06 | $14.72 | $17.47 | 50,000 | — | — |
| 2023-11-03 | $14.79 | $17.55 | 64,800 | — | — |
| 2023-11-02 | $14.45 | $17.15 | 62,200 | — | — |
| 2023-11-01 | $14.26 | $16.92 | 57,600 | — | — |
| 2023-10-31 | $13.99 | $16.60 | 33,100 | — | — |
| 2023-10-30 | $13.89 | $16.48 | 89,300 | — | — |
| 2023-10-27 | $13.77 | $16.34 | 35,800 | — | — |
| 2023-10-26 | $13.83 | $16.41 | 32,900 | — | — |
| 2023-10-25 | $13.92 | $16.52 | 72,100 | — | — |
| 2023-10-24 | $14.10 | $16.73 | 45,200 | — | — |
| 2023-10-23 | $14.00 | $16.61 | 27,500 | — | — |
| 2023-10-20 | $14.03 | $16.65 | 62,300 | — | — |
| 2023-10-19 | $14.14 | $16.78 | 59,100 | — | — |
| 2023-10-18 | $14.18 | $16.83 | 45,700 | — | — |
| 2023-10-17 | $14.35 | $17.03 | 50,100 | — | — |
| 2023-10-16 | $14.42 | $17.11 | 91,800 | — | — |
| 2023-10-13 | $14.42 | $17.11 | 42,900 | — | — |
| 2023-10-12 | $14.55 | $17.27 | 33,900 | — | — |
| 2023-10-11 | $14.67 | $17.41 | 70,400 | — | — |
| 2023-10-10 | $14.69 | $17.31 | 62,200 | — | — |
| 2023-10-09 | $14.59 | $17.19 | 47,600 | — | — |
| 2023-10-06 | $14.55 | $17.14 | 47,000 | — | — |
| 2023-10-05 | $14.35 | $16.91 | 16,700 | — | — |
| 2023-10-04 | $14.38 | $16.94 | 70,600 | — | — |
| 2023-10-03 | $14.27 | $16.81 | 69,500 | — | — |
| 2023-10-02 | $14.47 | $17.05 | 44,400 | — | — |
| 2023-09-29 | $14.60 | $17.20 | 48,500 | — | — |
| 2023-09-28 | $14.54 | $17.13 | 47,700 | — | — |
| 2023-09-27 | $14.51 | $17.10 | 94,700 | — | — |
| 2023-09-26 | $14.61 | $17.21 | 64,800 | — | — |
| 2023-09-25 | $14.83 | $17.47 | 34,500 | — | — |
| 2023-09-22 | $14.86 | $17.51 | 42,200 | — | — |
| 2023-09-21 | $14.86 | $17.51 | 51,000 | — | — |
| 2023-09-20 | $15.01 | $17.69 | 79,300 | — | — |
| 2023-09-19 | $15.09 | $17.78 | 68,200 | — | — |
| 2023-09-18 | $15.05 | $17.73 | 42,200 | — | — |
| 2023-09-15 | $15.02 | $17.70 | 30,600 | — | — |
| 2023-09-14 | $15.00 | $17.67 | 68,600 | — | — |
| 2023-09-13 | $14.94 | $17.60 | 66,900 | — | — |
| 2023-09-12 | $15.03 | $17.71 | 61,800 | — | — |
| 2023-09-11 | $15.06 | $17.74 | 48,800 | — | — |
| 2023-09-08 | $15.06 | $17.74 | 19,700 | — | — |
| 2023-09-07 | $15.10 | $17.67 | 59,400 | — | — |
| 2023-09-06 | $15.14 | $17.72 | 46,000 | — | — |
| 2023-09-05 | $15.21 | $17.80 | 43,700 | — | — |
| 2023-09-01 | $15.35 | $17.96 | 37,300 | — | — |
| 2023-08-31 | $15.31 | $17.92 | 59,100 | — | — |
| 2023-08-30 | $15.39 | $18.01 | 87,600 | — | — |
| 2023-08-29 | $15.18 | $17.76 | 55,500 | — | — |
| 2023-08-28 | $15.14 | $17.72 | 59,800 | — | — |
| 2023-08-25 | $15.17 | $17.75 | 49,300 | — | — |
| 2023-08-24 | $15.02 | $17.58 | 48,500 | — | — |
| 2023-08-23 | $15.16 | $17.74 | 39,000 | — | — |
| 2023-08-22 | $15.04 | $17.60 | 38,900 | — | — |
| 2023-08-21 | $15.14 | $17.72 | 30,200 | — | — |
| 2023-08-18 | $15.07 | $17.63 | 79,500 | — | — |
| 2023-08-17 | $15.06 | $17.62 | 51,000 | — | — |
| 2023-08-16 | $15.11 | $17.68 | 50,500 | — | — |
| 2023-08-15 | $15.19 | $17.77 | 34,100 | — | — |
| 2023-08-14 | $15.30 | $17.90 | 65,600 | — | — |
| 2023-08-11 | $15.37 | $17.99 | 43,900 | — | — |
| 2023-08-10 | $15.39 | $18.01 | 56,300 | — | — |
| 2023-08-09 | $15.45 | $17.96 | 72,000 | — | — |
| 2023-08-08 | $15.40 | $17.90 | 66,500 | — | — |
| 2023-08-07 | $15.49 | $18.00 | 99,500 | — | — |
| 2023-08-04 | $15.33 | $17.82 | 54,300 | — | — |
| 2023-08-03 | $15.36 | $17.85 | 66,800 | — | — |
| 2023-08-02 | $15.37 | $17.86 | 42,100 | — | — |
| 2023-08-01 | $15.49 | $18.00 | 79,500 | — | — |
| 2023-07-31 | $15.60 | $18.13 | 135,100 | — | — |
| 2023-07-28 | $15.59 | $18.12 | 44,400 | — | — |
| 2023-07-27 | $15.52 | $18.04 | 59,000 | — | — |
| 2023-07-26 | $15.50 | $18.02 | 31,100 | — | — |
| 2023-07-25 | $15.54 | $18.06 | 78,000 | — | — |
| 2023-07-24 | $15.55 | $18.07 | 47,800 | — | — |
| 2023-07-21 | $15.46 | $17.97 | 338,300 | — | — |
| 2023-07-20 | $15.51 | $18.03 | 139,300 | — | — |
| 2023-07-19 | $15.49 | $18.00 | 149,300 | — | — |
| 2023-07-18 | $15.41 | $17.91 | 81,300 | — | — |
| 2023-07-17 | $15.30 | $17.78 | 82,200 | — | — |
| 2023-07-14 | $15.24 | $17.71 | 67,600 | — | — |
| 2023-07-13 | $15.34 | $17.83 | 73,900 | — | — |
| 2023-07-12 | $15.26 | $17.74 | 58,000 | — | — |
| 2023-07-11 | $15.14 | $17.48 | 118,900 | — | — |
| 2023-07-10 | $15.06 | $17.38 | 64,200 | — | — |
| 2023-07-07 | $15.05 | $17.37 | 94,300 | — | — |
| 2023-07-06 | $14.95 | $17.26 | 61,000 | — | — |
| 2023-07-05 | $15.12 | $17.45 | 88,600 | — | — |
| 2023-07-03 | $15.23 | $17.58 | 16,800 | — | — |
| 2023-06-30 | $15.23 | $17.58 | 62,100 | — | — |
| 2023-06-29 | $15.14 | $17.48 | 59,100 | — | — |
| 2023-06-28 | $15.12 | $17.45 | 92,900 | — | — |
| 2023-06-27 | $15.10 | $17.43 | 89,500 | — | — |
| 2023-06-26 | $15.04 | $17.36 | 64,500 | — | — |
| 2023-06-23 | $14.96 | $17.27 | 58,100 | — | — |
| 2023-06-22 | $15.07 | $17.40 | 63,600 | — | — |
| 2023-06-21 | $15.19 | $17.53 | 45,600 | — | — |
| 2023-06-20 | $15.22 | $17.57 | 73,900 | — | — |
| 2023-06-16 | $15.30 | $17.66 | 63,800 | — | — |
| 2023-06-15 | $15.31 | $17.67 | 64,900 | — | — |
| 2023-06-14 | $15.21 | $17.56 | 45,900 | — | — |
| 2023-06-13 | $15.25 | $17.60 | 43,800 | — | — |
| 2023-06-12 | $15.11 | $17.44 | 52,100 | — | — |
| 2023-06-09 | $15.02 | $17.34 | 53,200 | — | — |
| 2023-06-08 | $15.19 | $17.41 | 68,200 | — | — |
| 2023-06-07 | $15.02 | $17.22 | 76,800 | — | — |
| 2023-06-06 | $15.21 | $17.44 | 69,000 | — | — |
| 2023-06-05 | $15.21 | $17.44 | 30,700 | — | — |
| 2023-06-02 | $15.35 | $17.60 | 56,300 | — | — |
| 2023-06-01 | $15.16 | $17.38 | 26,100 | — | — |
| 2023-05-31 | $15.07 | $17.28 | 73,900 | — | — |
| 2023-05-30 | $15.06 | $17.26 | 92,800 | — | — |
| 2023-05-26 | $15.11 | $17.32 | 61,900 | — | — |
| 2023-05-25 | $14.96 | $17.15 | 45,600 | — | — |
| 2023-05-24 | $14.92 | $17.10 | 66,900 | — | — |
| 2023-05-23 | $14.93 | $17.12 | 41,100 | — | — |
| 2023-05-22 | $15.04 | $17.24 | 42,600 | — | — |
| 2023-05-19 | $15.04 | $17.24 | 85,700 | — | — |
| 2023-05-18 | $15.01 | $17.21 | 52,200 | — | — |
| 2023-05-17 | $15.04 | $17.24 | 40,900 | — | — |
| 2023-05-16 | $14.95 | $17.14 | 52,000 | — | — |
| 2023-05-15 | $15.03 | $17.23 | 61,600 | — | — |
| 2023-05-12 | $15.11 | $17.32 | 33,600 | — | — |
| 2023-05-11 | $15.08 | $17.29 | 57,500 | — | — |
| 2023-05-10 | $15.22 | $17.45 | 52,000 | — | — |
| 2023-05-09 | $15.29 | $17.41 | 57,600 | — | — |
| 2023-05-08 | $15.41 | $17.55 | 43,500 | — | — |
| 2023-05-05 | $15.43 | $17.57 | 85,400 | — | — |
| 2023-05-04 | $15.14 | $17.24 | 103,700 | — | — |
| 2023-05-03 | $15.50 | $17.65 | 54,300 | — | — |
| 2023-05-02 | $15.46 | $17.60 | 72,000 | — | — |
| 2023-05-01 | $15.69 | $17.86 | 39,500 | — | — |
| 2023-04-28 | $15.70 | $17.88 | 69,000 | — | — |
| 2023-04-27 | $15.57 | $17.73 | 40,500 | — | — |
| 2023-04-26 | $15.41 | $17.55 | 68,200 | — | — |
| 2023-04-25 | $15.42 | $17.56 | 64,200 | — | — |
| 2023-04-24 | $15.49 | $17.64 | 52,500 | — | — |
| 2023-04-21 | $15.50 | $17.64 | 58,800 | — | — |
| 2023-04-20 | $15.45 | $17.59 | 63,400 | — | — |
| 2023-04-19 | $15.42 | $17.56 | 83,900 | — | — |
| 2023-04-18 | $15.36 | $17.49 | 61,900 | — | — |
| 2023-04-17 | $15.34 | $17.47 | 53,400 | — | — |
| 2023-04-14 | $15.46 | $17.60 | 29,700 | — | — |
| 2023-04-13 | $15.61 | $17.77 | 54,500 | — | — |
| 2023-04-12 | $15.44 | $17.58 | 79,600 | — | — |
| 2023-04-11 | $15.61 | $17.66 | 43,400 | — | — |
| 2023-04-10 | $15.57 | $17.61 | 28,000 | — | — |
| 2023-04-06 | $15.39 | $17.41 | 39,300 | — | — |
| 2023-04-05 | $15.45 | $17.47 | 48,500 | — | — |
| 2023-04-04 | $15.53 | $17.56 | 45,200 | — | — |
| 2023-04-03 | $15.62 | $17.67 | 31,100 | — | — |
| 2023-03-31 | $15.61 | $17.66 | 87,500 | — | — |
| 2023-03-30 | $15.59 | $17.63 | 56,100 | — | — |
| 2023-03-29 | $15.24 | $17.24 | 55,600 | — | — |
| 2023-03-28 | $14.86 | $16.81 | 43,600 | — | — |
| 2023-03-27 | $14.90 | $16.85 | 60,100 | — | — |
| 2023-03-24 | $14.78 | $16.72 | 42,500 | — | — |
| 2023-03-23 | $14.83 | $16.77 | 61,100 | — | — |
| 2023-03-22 | $14.70 | $16.63 | 57,100 | — | — |
| 2023-03-21 | $14.77 | $16.70 | 72,200 | — | — |
| 2023-03-20 | $14.58 | $16.49 | 83,600 | — | — |
| 2023-03-17 | $14.43 | $16.32 | 93,600 | — | — |
| 2023-03-16 | $14.52 | $16.42 | 85,600 | — | — |
| 2023-03-15 | $14.33 | $16.21 | 43,900 | — | — |
| 2023-03-14 | $14.69 | $16.61 | 60,100 | — | — |
| 2023-03-13 | $14.55 | $16.46 | 43,000 | — | — |
| 2023-03-10 | $14.69 | $16.61 | 70,800 | — | — |
| 2023-03-09 | $14.93 | $16.77 | 18,600 | — | — |
| 2023-03-08 | $15.10 | $16.96 | 32,900 | — | — |
| 2023-03-07 | $15.15 | $17.02 | 40,700 | — | — |
| 2023-03-06 | $15.21 | $17.08 | 56,400 | — | — |
| 2023-03-03 | $15.33 | $17.22 | 44,300 | — | — |
| 2023-03-02 | $15.20 | $17.07 | 31,300 | — | — |
| 2023-03-01 | $15.17 | $17.04 | 44,400 | — | — |
| 2023-02-28 | $15.13 | $16.99 | 58,500 | — | — |
| 2023-02-27 | $15.09 | $16.95 | 58,900 | — | — |
| 2023-02-24 | $14.94 | $16.78 | 51,300 | — | — |
| 2023-02-23 | $15.10 | $16.96 | 115,000 | — | — |
| 2023-02-22 | $15.23 | $17.11 | 50,300 | — | — |
| 2023-02-21 | $15.19 | $17.06 | 68,200 | — | — |
| 2023-02-17 | $15.45 | $17.35 | 44,800 | — | — |
| 2023-02-16 | $15.43 | $17.33 | 60,800 | — | — |
| 2023-02-15 | $15.52 | $17.43 | 37,800 | — | — |
| 2023-02-14 | $15.51 | $17.42 | 54,200 | — | — |
| 2023-02-13 | $15.64 | $17.57 | 119,700 | — | — |
| 2023-02-10 | $15.22 | $17.09 | 55,300 | — | — |
| 2023-02-09 | $15.35 | $17.12 | 40,000 | — | — |
| 2023-02-08 | $15.38 | $17.16 | 93,700 | — | — |
| 2023-02-07 | $15.46 | $17.25 | 103,000 | — | — |
| 2023-02-06 | $15.24 | $17.00 | 71,600 | — | — |
| 2023-02-03 | $15.45 | $17.23 | 81,000 | — | — |
| 2023-02-02 | $15.80 | $17.63 | 116,100 | — | — |
| 2023-02-01 | $15.51 | $17.30 | 70,600 | — | — |
| 2023-01-31 | $15.46 | $17.25 | 87,300 | — | — |
| 2023-01-30 | $15.29 | $17.06 | 42,000 | — | — |
| 2023-01-27 | $15.37 | $17.15 | 71,300 | — | — |
| 2023-01-26 | $15.35 | $17.12 | 73,200 | — | — |
| 2023-01-25 | $15.20 | $16.96 | 64,300 | — | — |
| 2023-01-24 | $15.33 | $17.10 | 98,300 | — | — |
| 2023-01-23 | $15.31 | $17.08 | 109,300 | — | — |
| 2023-01-20 | $15.26 | $17.02 | 71,800 | — | — |
| 2023-01-19 | $15.07 | $16.81 | 91,200 | — | — |
| 2023-01-18 | $15.00 | $16.73 | 93,100 | — | — |
| 2023-01-17 | $15.15 | $16.90 | 108,500 | — | — |
| 2023-01-13 | $15.14 | $16.89 | 44,500 | — | — |
| 2023-01-12 | $15.05 | $16.79 | 41,100 | — | — |
| 2023-01-11 | $15.03 | $16.65 | 95,400 | — | — |
| 2023-01-10 | $14.95 | $16.56 | 47,900 | — | — |
| 2023-01-09 | $14.81 | $16.41 | 93,200 | — | — |
| 2023-01-06 | $14.68 | $16.26 | 81,400 | — | — |
| 2023-01-05 | $14.40 | $15.95 | 62,600 | — | — |
| 2023-01-04 | $14.40 | $15.95 | 49,100 | — | — |
| 2023-01-03 | $14.39 | $15.94 | 33,000 | — | — |