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
- 2016-07-28 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 | $14.30 | $14.30 | 347,900 | — | — |
| 2023-12-28 | $14.58 | $14.58 | 259,500 | — | — |
| 2023-12-27 | $14.66 | $14.66 | 188,800 | — | — |
| 2023-12-26 | $14.73 | $14.73 | 309,000 | — | — |
| 2023-12-22 | $14.35 | $14.35 | 282,700 | — | — |
| 2023-12-21 | $14.38 | $14.38 | 255,800 | — | — |
| 2023-12-20 | $13.72 | $13.72 | 239,200 | — | — |
| 2023-12-19 | $14.27 | $14.27 | 236,800 | — | — |
| 2023-12-18 | $13.74 | $13.74 | 300,400 | — | — |
| 2023-12-15 | $14.13 | $14.13 | 968,200 | — | — |
| 2023-12-14 | $13.72 | $13.72 | 527,400 | — | — |
| 2023-12-13 | $13.55 | $13.55 | 279,100 | — | — |
| 2023-12-12 | $12.97 | $12.97 | 317,800 | — | — |
| 2023-12-11 | $13.14 | $13.14 | 259,600 | — | — |
| 2023-12-08 | $13.34 | $13.34 | 306,100 | — | — |
| 2023-12-07 | $13.24 | $13.24 | 311,900 | — | — |
| 2023-12-06 | $13.06 | $13.06 | 318,600 | — | — |
| 2023-12-05 | $13.08 | $13.08 | 372,400 | — | — |
| 2023-12-04 | $13.68 | $13.68 | 565,400 | — | — |
| 2023-12-01 | $13.77 | $13.77 | 439,400 | — | — |
| 2023-11-30 | $13.33 | $13.33 | 1,109,600 | — | — |
| 2023-11-29 | $14.03 | $14.02 | 481,400 | — | — |
| 2023-11-28 | $14.01 | $14.01 | 569,500 | — | — |
| 2023-11-27 | $14.03 | $14.03 | 599,100 | — | — |
| 2023-11-24 | $13.99 | $13.99 | 363,300 | — | — |
| 2023-11-22 | $13.47 | $13.46 | 534,200 | — | — |
| 2023-11-21 | $12.65 | $12.65 | 720,900 | — | — |
| 2023-11-20 | $12.64 | $12.64 | 698,600 | — | — |
| 2023-11-17 | $11.50 | $11.50 | 346,400 | — | — |
| 2023-11-16 | $11.39 | $11.39 | 566,200 | — | — |
| 2023-11-15 | $11.33 | $11.33 | 566,300 | — | — |
| 2023-11-14 | $11.01 | $11.01 | 578,000 | — | — |
| 2023-11-13 | $10.75 | $10.75 | 490,000 | — | — |
| 2023-11-10 | $10.71 | $10.71 | 389,500 | — | — |
| 2023-11-09 | $10.66 | $10.66 | 1,152,600 | — | — |
| 2023-11-08 | $10.00 | $10.00 | 921,600 | — | — |
| 2023-11-07 | $9.95 | $9.95 | 1,749,300 | — | — |
| 2023-11-06 | $12.63 | $12.63 | 510,800 | — | — |
| 2023-11-03 | $12.89 | $12.89 | 631,400 | — | — |
| 2023-11-02 | $12.39 | $12.39 | 1,067,500 | — | — |
| 2023-11-01 | $11.71 | $11.71 | 275,600 | — | — |
| 2023-10-31 | $10.92 | $10.92 | 362,500 | — | — |
| 2023-10-30 | $10.89 | $10.89 | 329,100 | — | — |
| 2023-10-27 | $11.02 | $11.02 | 231,500 | — | — |
| 2023-10-26 | $10.75 | $10.75 | 142,800 | — | — |
| 2023-10-25 | $11.16 | $11.16 | 326,600 | — | — |
| 2023-10-24 | $11.48 | $11.48 | 314,200 | — | — |
| 2023-10-23 | $11.24 | $11.24 | 233,900 | — | — |
| 2023-10-20 | $11.17 | $11.17 | 240,000 | — | — |
| 2023-10-19 | $11.13 | $11.13 | 243,600 | — | — |
| 2023-10-18 | $11.02 | $11.02 | 217,300 | — | — |
| 2023-10-17 | $11.07 | $11.07 | 313,400 | — | — |
| 2023-10-16 | $11.19 | $11.19 | 357,900 | — | — |
| 2023-10-13 | $11.15 | $11.15 | 413,700 | — | — |
| 2023-10-12 | $11.04 | $11.04 | 574,000 | — | — |
| 2023-10-11 | $11.80 | $11.80 | 481,600 | — | — |
| 2023-10-10 | $12.63 | $12.63 | 311,300 | — | — |
| 2023-10-09 | $12.29 | $12.29 | 275,600 | — | — |
| 2023-10-06 | $13.29 | $13.29 | 187,700 | — | — |
| 2023-10-05 | $13.50 | $13.50 | 227,500 | — | — |
| 2023-10-04 | $13.46 | $13.46 | 290,800 | — | — |
| 2023-10-03 | $13.50 | $13.50 | 448,000 | — | — |
| 2023-10-02 | $13.91 | $13.91 | 360,000 | — | — |
| 2023-09-29 | $14.05 | $14.05 | 1,037,700 | — | — |
| 2023-09-28 | $13.87 | $13.87 | 517,600 | — | — |
| 2023-09-27 | $13.53 | $13.53 | 464,300 | — | — |
| 2023-09-26 | $13.53 | $13.53 | 428,800 | — | — |
| 2023-09-25 | $13.39 | $13.39 | 448,400 | — | — |
| 2023-09-22 | $12.95 | $12.95 | 729,800 | — | — |
| 2023-09-21 | $13.30 | $13.30 | 444,900 | — | — |
| 2023-09-20 | $13.67 | $13.67 | 418,000 | — | — |
| 2023-09-19 | $14.20 | $14.20 | 505,100 | — | — |
| 2023-09-18 | $14.50 | $14.50 | 1,145,900 | — | — |
| 2023-09-15 | $16.42 | $16.42 | 831,300 | — | — |
| 2023-09-14 | $17.53 | $17.53 | 212,700 | — | — |
| 2023-09-13 | $17.60 | $17.60 | 196,000 | — | — |
| 2023-09-12 | $18.05 | $18.05 | 184,200 | — | — |
| 2023-09-11 | $18.16 | $18.16 | 310,000 | — | — |
| 2023-09-08 | $18.28 | $18.28 | 205,700 | — | — |
| 2023-09-07 | $18.40 | $18.40 | 309,500 | — | — |
| 2023-09-06 | $18.78 | $18.78 | 157,500 | — | — |
| 2023-09-05 | $18.32 | $18.32 | 214,100 | — | — |
| 2023-09-01 | $19.10 | $19.10 | 295,600 | — | — |
| 2023-08-31 | $18.95 | $18.95 | 777,100 | — | — |
| 2023-08-30 | $19.26 | $19.26 | 318,100 | — | — |
| 2023-08-29 | $19.09 | $19.09 | 420,700 | — | — |
| 2023-08-28 | $18.54 | $18.54 | 168,600 | — | — |
| 2023-08-25 | $18.35 | $18.35 | 151,400 | — | — |
| 2023-08-24 | $18.20 | $18.20 | 189,900 | — | — |
| 2023-08-23 | $18.30 | $18.30 | 116,800 | — | — |
| 2023-08-22 | $18.29 | $18.29 | 177,800 | — | — |
| 2023-08-21 | $18.04 | $18.04 | 200,300 | — | — |
| 2023-08-18 | $17.79 | $17.79 | 235,100 | — | — |
| 2023-08-17 | $18.05 | $18.05 | 400,500 | — | — |
| 2023-08-16 | $18.71 | $18.71 | 252,600 | — | — |
| 2023-08-15 | $18.73 | $18.73 | 239,400 | — | — |
| 2023-08-14 | $18.93 | $18.93 | 269,200 | — | — |
| 2023-08-11 | $18.75 | $18.75 | 357,500 | — | — |
| 2023-08-10 | $18.26 | $18.26 | 428,600 | — | — |
| 2023-08-09 | $18.18 | $18.18 | 499,500 | — | — |
| 2023-08-08 | $17.82 | $17.82 | 773,500 | — | — |
| 2023-08-07 | $20.44 | $20.44 | 324,700 | — | — |
| 2023-08-04 | $20.89 | $20.89 | 343,600 | — | — |
| 2023-08-03 | $22.29 | $22.29 | 220,300 | — | — |
| 2023-08-02 | $21.98 | $21.98 | 270,100 | — | — |
| 2023-08-01 | $22.81 | $22.81 | 117,200 | — | — |
| 2023-07-31 | $22.91 | $22.91 | 230,600 | — | — |
| 2023-07-28 | $23.01 | $23.01 | 182,300 | — | — |
| 2023-07-27 | $22.43 | $22.43 | 193,400 | — | — |
| 2023-07-26 | $22.50 | $22.50 | 112,100 | — | — |
| 2023-07-25 | $22.99 | $22.99 | 347,400 | — | — |
| 2023-07-24 | $22.27 | $22.27 | 333,700 | — | — |
| 2023-07-21 | $22.77 | $22.77 | 432,900 | — | — |
| 2023-07-20 | $22.75 | $22.75 | 560,900 | — | — |
| 2023-07-19 | $22.81 | $22.81 | 1,026,600 | — | — |
| 2023-07-18 | $25.01 | $25.01 | 579,200 | — | — |
| 2023-07-17 | $25.41 | $25.41 | 166,600 | — | — |
| 2023-07-14 | $24.88 | $24.88 | 254,100 | — | — |
| 2023-07-13 | $25.16 | $25.16 | 167,500 | — | — |
| 2023-07-12 | $25.63 | $25.63 | 306,300 | — | — |
| 2023-07-11 | $25.23 | $25.23 | 611,300 | — | — |
| 2023-07-10 | $24.34 | $24.34 | 146,900 | — | — |
| 2023-07-07 | $23.39 | $23.39 | 339,500 | — | — |
| 2023-07-06 | $23.11 | $23.11 | 312,300 | — | — |
| 2023-07-05 | $23.74 | $23.74 | 166,600 | — | — |
| 2023-07-03 | $24.35 | $24.35 | 114,200 | — | — |
| 2023-06-30 | $24.93 | $24.93 | 238,600 | — | — |
| 2023-06-29 | $24.62 | $24.62 | 291,500 | — | — |
| 2023-06-28 | $24.39 | $24.39 | 235,400 | — | — |
| 2023-06-27 | $24.34 | $24.34 | 406,300 | — | — |
| 2023-06-26 | $23.51 | $23.51 | 225,500 | — | — |
| 2023-06-23 | $23.53 | $23.53 | 1,422,400 | — | — |
| 2023-06-22 | $24.44 | $24.44 | 210,400 | — | — |
| 2023-06-21 | $24.63 | $24.63 | 244,600 | — | — |
| 2023-06-20 | $24.89 | $24.89 | 330,500 | — | — |
| 2023-06-16 | $24.42 | $24.42 | 846,300 | — | — |
| 2023-06-15 | $23.96 | $23.96 | 368,500 | — | — |
| 2023-06-14 | $23.53 | $23.53 | 227,900 | — | — |
| 2023-06-13 | $23.71 | $23.71 | 249,900 | — | — |
| 2023-06-12 | $24.06 | $24.06 | 270,700 | — | — |
| 2023-06-09 | $24.04 | $24.04 | 183,800 | — | — |
| 2023-06-08 | $24.00 | $24.00 | 188,800 | — | — |
| 2023-06-07 | $24.14 | $24.14 | 225,100 | — | — |
| 2023-06-06 | $24.23 | $24.23 | 419,100 | — | — |
| 2023-06-05 | $23.89 | $23.89 | 547,600 | — | — |
| 2023-06-02 | $23.21 | $23.21 | 355,600 | — | — |
| 2023-06-01 | $21.90 | $21.90 | 222,600 | — | — |
| 2023-05-31 | $21.02 | $21.02 | 158,300 | — | — |
| 2023-05-30 | $20.49 | $20.49 | 209,000 | — | — |
| 2023-05-26 | $19.79 | $19.79 | 119,300 | — | — |
| 2023-05-25 | $19.82 | $19.82 | 206,300 | — | — |
| 2023-05-24 | $20.97 | $20.97 | 124,700 | — | — |
| 2023-05-23 | $20.83 | $20.83 | 213,500 | — | — |
| 2023-05-22 | $21.51 | $21.51 | 181,600 | — | — |
| 2023-05-19 | $21.43 | $21.43 | 254,300 | — | — |
| 2023-05-18 | $20.79 | $20.79 | 231,800 | — | — |
| 2023-05-17 | $20.58 | $20.58 | 166,000 | — | — |
| 2023-05-16 | $20.64 | $20.64 | 257,600 | — | — |
| 2023-05-15 | $20.18 | $20.18 | 310,900 | — | — |
| 2023-05-12 | $21.56 | $21.56 | 369,700 | — | — |
| 2023-05-11 | $22.24 | $22.24 | 551,600 | — | — |
| 2023-05-10 | $20.99 | $20.99 | 357,400 | — | — |
| 2023-05-09 | $21.24 | $21.24 | 1,296,400 | — | — |
| 2023-05-08 | $18.74 | $18.74 | 179,600 | — | — |
| 2023-05-05 | $18.63 | $18.63 | 179,200 | — | — |
| 2023-05-04 | $18.36 | $18.36 | 231,100 | — | — |
| 2023-05-03 | $18.74 | $18.74 | 173,100 | — | — |
| 2023-05-02 | $18.19 | $18.19 | 149,900 | — | — |
| 2023-05-01 | $18.57 | $18.57 | 220,200 | — | — |
| 2023-04-28 | $18.23 | $18.23 | 124,900 | — | — |
| 2023-04-27 | $17.85 | $17.85 | 218,200 | — | — |
| 2023-04-26 | $17.79 | $17.79 | 281,800 | — | — |
| 2023-04-25 | $17.61 | $17.61 | 136,300 | — | — |
| 2023-04-24 | $18.14 | $18.14 | 171,900 | — | — |
| 2023-04-21 | $18.57 | $18.57 | 105,300 | — | — |
| 2023-04-20 | $18.06 | $18.06 | 136,600 | — | — |
| 2023-04-19 | $17.93 | $17.93 | 129,600 | — | — |
| 2023-04-18 | $17.70 | $17.70 | 161,100 | — | — |
| 2023-04-17 | $18.14 | $18.14 | 124,300 | — | — |
| 2023-04-14 | $18.01 | $18.01 | 189,200 | — | — |
| 2023-04-13 | $18.39 | $18.39 | 175,400 | — | — |
| 2023-04-12 | $17.73 | $17.73 | 194,700 | — | — |
| 2023-04-11 | $17.70 | $17.70 | 348,100 | — | — |
| 2023-04-10 | $18.01 | $18.01 | 187,000 | — | — |
| 2023-04-06 | $17.60 | $17.60 | 148,500 | — | — |
| 2023-04-05 | $17.33 | $17.33 | 312,200 | — | — |
| 2023-04-04 | $17.18 | $17.18 | 251,600 | — | — |
| 2023-04-03 | $16.36 | $16.36 | 164,000 | — | — |
| 2023-03-31 | $16.42 | $16.42 | 348,700 | — | — |
| 2023-03-30 | $16.46 | $16.46 | 145,400 | — | — |
| 2023-03-29 | $16.37 | $16.37 | 154,900 | — | — |
| 2023-03-28 | $16.15 | $16.15 | 198,100 | — | — |
| 2023-03-27 | $16.70 | $16.70 | 240,000 | — | — |
| 2023-03-24 | $16.56 | $16.56 | 214,200 | — | — |
| 2023-03-23 | $15.91 | $15.91 | 193,900 | — | — |
| 2023-03-22 | $15.95 | $15.95 | 290,100 | — | — |
| 2023-03-21 | $16.14 | $16.14 | 218,600 | — | — |
| 2023-03-20 | $15.50 | $15.50 | 253,400 | — | — |
| 2023-03-17 | $14.50 | $14.50 | 536,500 | — | — |
| 2023-03-16 | $15.72 | $15.72 | 1,122,000 | — | — |
| 2023-03-15 | $16.15 | $16.15 | 473,800 | — | — |
| 2023-03-14 | $15.48 | $15.48 | 163,000 | — | — |
| 2023-03-13 | $14.73 | $14.73 | 151,800 | — | — |
| 2023-03-10 | $14.98 | $14.98 | 244,900 | — | — |
| 2023-03-09 | $15.21 | $15.21 | 266,000 | — | — |
| 2023-03-08 | $15.29 | $15.29 | 225,200 | — | — |
| 2023-03-07 | $14.82 | $14.82 | 225,700 | — | — |
| 2023-03-06 | $14.75 | $14.75 | 234,300 | — | — |
| 2023-03-03 | $15.29 | $15.29 | 228,000 | — | — |
| 2023-03-02 | $14.34 | $14.34 | 231,000 | — | — |
| 2023-03-01 | $14.47 | $14.47 | 267,600 | — | — |
| 2023-02-28 | $14.45 | $14.45 | 286,800 | — | — |
| 2023-02-27 | $14.74 | $14.74 | 392,000 | — | — |
| 2023-02-24 | $15.09 | $15.09 | 1,282,700 | — | — |
| 2023-02-23 | $14.32 | $14.32 | 160,700 | — | — |
| 2023-02-22 | $14.35 | $14.35 | 159,400 | — | — |
| 2023-02-21 | $12.96 | $12.96 | 345,300 | — | — |
| 2023-02-17 | $14.02 | $14.02 | 189,800 | — | — |
| 2023-02-16 | $13.76 | $13.76 | 180,900 | — | — |
| 2023-02-15 | $13.64 | $13.64 | 182,500 | — | — |
| 2023-02-14 | $12.41 | $12.41 | 83,500 | — | — |
| 2023-02-13 | $12.42 | $12.42 | 112,400 | — | — |
| 2023-02-10 | $12.12 | $12.12 | 58,300 | — | — |
| 2023-02-09 | $12.38 | $12.38 | 97,800 | — | — |
| 2023-02-08 | $12.40 | $12.40 | 75,500 | — | — |
| 2023-02-07 | $12.60 | $12.60 | 107,900 | — | — |
| 2023-02-06 | $12.59 | $12.59 | 66,900 | — | — |
| 2023-02-03 | $13.03 | $13.03 | 77,300 | — | — |
| 2023-02-02 | $13.08 | $13.08 | 191,100 | — | — |
| 2023-02-01 | $13.17 | $13.17 | 146,400 | — | — |
| 2023-01-31 | $12.97 | $12.97 | 126,800 | — | — |
| 2023-01-30 | $12.79 | $12.79 | 104,400 | — | — |
| 2023-01-27 | $12.83 | $12.83 | 62,800 | — | — |
| 2023-01-26 | $12.78 | $12.78 | 127,300 | — | — |
| 2023-01-25 | $12.92 | $12.92 | 149,700 | — | — |
| 2023-01-24 | $12.53 | $12.53 | 97,000 | — | — |
| 2023-01-23 | $12.56 | $12.56 | 141,200 | — | — |
| 2023-01-20 | $12.35 | $12.35 | 122,300 | — | — |
| 2023-01-19 | $12.03 | $12.03 | 158,500 | — | — |
| 2023-01-18 | $12.11 | $12.11 | 98,900 | — | — |
| 2023-01-17 | $12.91 | $12.91 | 139,100 | — | — |
| 2023-01-13 | $13.24 | $13.24 | 110,600 | — | — |
| 2023-01-12 | $12.83 | $12.83 | 96,500 | — | — |
| 2023-01-11 | $12.66 | $12.66 | 103,200 | — | — |
| 2023-01-10 | $12.84 | $12.84 | 149,400 | — | — |
| 2023-01-09 | $12.28 | $12.28 | 184,700 | — | — |
| 2023-01-06 | $12.79 | $12.79 | 262,000 | — | — |
| 2023-01-05 | $12.31 | $12.31 | 130,900 | — | — |
| 2023-01-04 | $12.45 | $12.45 | 204,600 | — | — |
| 2023-01-03 | $11.85 | $11.85 | 262,900 | — | — |