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
- 2007-04-23 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 | $14.69 | $25.15 | 221,200 | — | — |
| 2023-12-28 | $14.95 | $25.60 | 246,500 | — | — |
| 2023-12-27 | $15.20 | $26.03 | 256,100 | — | — |
| 2023-12-26 | $15.20 | $26.03 | 299,600 | — | — |
| 2023-12-22 | $14.99 | $25.67 | 272,300 | — | — |
| 2023-12-21 | $14.82 | $25.38 | 284,400 | — | — |
| 2023-12-20 | $14.77 | $25.29 | 352,400 | — | — |
| 2023-12-19 | $14.93 | $25.56 | 315,100 | — | — |
| 2023-12-18 | $14.80 | $25.34 | 470,700 | — | — |
| 2023-12-15 | $14.90 | $25.51 | 1,475,000 | — | — |
| 2023-12-14 | $14.87 | $25.46 | 570,100 | — | — |
| 2023-12-13 | $14.58 | $24.96 | 1,518,900 | — | — |
| 2023-12-12 | $13.78 | $23.59 | 438,000 | — | — |
| 2023-12-11 | $13.75 | $23.54 | 533,900 | — | — |
| 2023-12-08 | $13.45 | $23.03 | 268,700 | — | — |
| 2023-12-07 | $13.39 | $22.93 | 344,400 | — | — |
| 2023-12-06 | $13.25 | $22.69 | 454,800 | — | — |
| 2023-12-05 | $13.06 | $22.36 | 347,500 | — | — |
| 2023-12-04 | $13.41 | $22.96 | 442,700 | — | — |
| 2023-12-01 | $13.49 | $23.10 | 352,900 | — | — |
| 2023-11-30 | $13.21 | $22.62 | 324,800 | — | — |
| 2023-11-29 | $13.48 | $23.08 | 326,300 | — | — |
| 2023-11-28 | $13.39 | $22.93 | 347,600 | — | — |
| 2023-11-27 | $13.64 | $22.87 | 499,800 | — | — |
| 2023-11-24 | $13.63 | $22.85 | 168,800 | — | — |
| 2023-11-22 | $13.46 | $22.57 | 250,400 | — | — |
| 2023-11-21 | $13.58 | $22.77 | 251,100 | — | — |
| 2023-11-20 | $13.62 | $22.84 | 224,300 | — | — |
| 2023-11-17 | $13.64 | $22.87 | 291,500 | — | — |
| 2023-11-16 | $13.38 | $22.43 | 288,500 | — | — |
| 2023-11-15 | $13.47 | $22.59 | 226,700 | — | — |
| 2023-11-14 | $13.28 | $22.27 | 449,700 | — | — |
| 2023-11-13 | $12.52 | $20.99 | 277,000 | — | — |
| 2023-11-10 | $12.49 | $20.94 | 379,100 | — | — |
| 2023-11-09 | $12.61 | $21.14 | 313,200 | — | — |
| 2023-11-08 | $12.77 | $21.41 | 260,900 | — | — |
| 2023-11-07 | $12.70 | $21.29 | 262,000 | — | — |
| 2023-11-06 | $12.69 | $21.28 | 264,300 | — | — |
| 2023-11-03 | $12.73 | $21.34 | 493,100 | — | — |
| 2023-11-02 | $12.42 | $20.82 | 428,400 | — | — |
| 2023-11-01 | $12.09 | $20.27 | 359,500 | — | — |
| 2023-10-31 | $11.86 | $19.89 | 301,500 | — | — |
| 2023-10-30 | $11.73 | $19.67 | 361,700 | — | — |
| 2023-10-27 | $11.68 | $19.58 | 610,100 | — | — |
| 2023-10-26 | $11.47 | $19.23 | 507,600 | — | — |
| 2023-10-25 | $11.11 | $18.63 | 331,000 | — | — |
| 2023-10-24 | $11.05 | $18.53 | 411,900 | — | — |
| 2023-10-23 | $11.04 | $18.51 | 343,900 | — | — |
| 2023-10-20 | $11.07 | $18.56 | 461,800 | — | — |
| 2023-10-19 | $11.20 | $18.78 | 395,300 | — | — |
| 2023-10-18 | $11.40 | $19.11 | 300,200 | — | — |
| 2023-10-17 | $11.74 | $19.68 | 436,100 | — | — |
| 2023-10-16 | $11.68 | $19.58 | 240,500 | — | — |
| 2023-10-13 | $11.56 | $19.38 | 293,800 | — | — |
| 2023-10-12 | $11.67 | $19.57 | 221,600 | — | — |
| 2023-10-11 | $11.75 | $19.70 | 179,400 | — | — |
| 2023-10-10 | $11.82 | $19.82 | 305,600 | — | — |
| 2023-10-09 | $11.72 | $19.65 | 349,700 | — | — |
| 2023-10-06 | $11.69 | $19.60 | 271,400 | — | — |
| 2023-10-05 | $11.71 | $19.63 | 245,800 | — | — |
| 2023-10-04 | $11.54 | $19.35 | 307,100 | — | — |
| 2023-10-03 | $11.44 | $19.18 | 299,000 | — | — |
| 2023-10-02 | $11.50 | $19.28 | 257,300 | — | — |
| 2023-09-29 | $11.82 | $19.82 | 258,900 | — | — |
| 2023-09-28 | $11.84 | $19.85 | 268,300 | — | — |
| 2023-09-27 | $11.77 | $19.73 | 394,700 | — | — |
| 2023-09-26 | $11.94 | $20.02 | 458,000 | — | — |
| 2023-09-25 | $12.01 | $20.14 | 361,300 | — | — |
| 2023-09-22 | $12.02 | $20.15 | 347,400 | — | — |
| 2023-09-21 | $11.81 | $19.80 | 523,800 | — | — |
| 2023-09-20 | $12.14 | $20.36 | 334,400 | — | — |
| 2023-09-19 | $12.16 | $20.39 | 311,900 | — | — |
| 2023-09-18 | $12.36 | $20.72 | 338,600 | — | — |
| 2023-09-15 | $12.62 | $21.16 | 439,300 | — | — |
| 2023-09-14 | $12.77 | $21.41 | 268,300 | — | — |
| 2023-09-13 | $12.63 | $21.18 | 333,100 | — | — |
| 2023-09-12 | $12.84 | $21.53 | 342,200 | — | — |
| 2023-09-11 | $13.07 | $21.91 | 335,100 | — | — |
| 2023-09-08 | $13.50 | $22.16 | 421,800 | — | — |
| 2023-09-07 | $13.39 | $21.98 | 169,000 | — | — |
| 2023-09-06 | $13.44 | $22.06 | 268,100 | — | — |
| 2023-09-05 | $13.62 | $22.36 | 227,000 | — | — |
| 2023-09-01 | $13.81 | $22.67 | 239,400 | — | — |
| 2023-08-31 | $13.61 | $22.34 | 248,900 | — | — |
| 2023-08-30 | $13.58 | $22.29 | 242,200 | — | — |
| 2023-08-29 | $13.54 | $22.23 | 244,800 | — | — |
| 2023-08-28 | $13.50 | $22.16 | 168,800 | — | — |
| 2023-08-25 | $13.44 | $22.06 | 254,400 | — | — |
| 2023-08-24 | $13.74 | $22.56 | 258,200 | — | — |
| 2023-08-23 | $13.77 | $22.60 | 208,600 | — | — |
| 2023-08-22 | $13.59 | $22.31 | 242,200 | — | — |
| 2023-08-21 | $13.83 | $22.70 | 288,200 | — | — |
| 2023-08-18 | $14.03 | $23.03 | 248,100 | — | — |
| 2023-08-17 | $14.07 | $23.10 | 200,200 | — | — |
| 2023-08-16 | $14.23 | $23.36 | 217,000 | — | — |
| 2023-08-15 | $14.35 | $23.56 | 220,300 | — | — |
| 2023-08-14 | $14.84 | $24.36 | 181,300 | — | — |
| 2023-08-11 | $14.95 | $24.54 | 206,800 | — | — |
| 2023-08-10 | $14.75 | $24.21 | 212,900 | — | — |
| 2023-08-09 | $14.76 | $24.23 | 187,100 | — | — |
| 2023-08-08 | $14.88 | $24.43 | 368,700 | — | — |
| 2023-08-07 | $14.97 | $24.57 | 287,000 | — | — |
| 2023-08-04 | $14.87 | $24.41 | 350,900 | — | — |
| 2023-08-03 | $14.85 | $24.38 | 315,500 | — | — |
| 2023-08-02 | $14.79 | $24.28 | 434,600 | — | — |
| 2023-08-01 | $14.74 | $24.20 | 438,200 | — | — |
| 2023-07-31 | $14.51 | $23.82 | 495,300 | — | — |
| 2023-07-28 | $14.31 | $23.49 | 509,300 | — | — |
| 2023-07-27 | $13.69 | $22.47 | 323,000 | — | — |
| 2023-07-26 | $13.93 | $22.87 | 269,500 | — | — |
| 2023-07-25 | $13.57 | $22.28 | 320,100 | — | — |
| 2023-07-24 | $13.49 | $22.14 | 251,500 | — | — |
| 2023-07-21 | $13.31 | $21.85 | 270,600 | — | — |
| 2023-07-20 | $13.37 | $21.95 | 203,800 | — | — |
| 2023-07-19 | $13.40 | $22.00 | 242,400 | — | — |
| 2023-07-18 | $13.28 | $21.80 | 288,500 | — | — |
| 2023-07-17 | $13.01 | $21.36 | 257,300 | — | — |
| 2023-07-14 | $12.92 | $21.21 | 183,700 | — | — |
| 2023-07-13 | $13.04 | $21.41 | 216,900 | — | — |
| 2023-07-12 | $12.98 | $21.31 | 226,600 | — | — |
| 2023-07-11 | $12.84 | $21.08 | 219,900 | — | — |
| 2023-07-10 | $12.76 | $20.95 | 245,600 | — | — |
| 2023-07-07 | $12.60 | $20.68 | 288,600 | — | — |
| 2023-07-06 | $12.50 | $20.52 | 234,700 | — | — |
| 2023-07-05 | $12.61 | $20.70 | 204,800 | — | — |
| 2023-07-03 | $12.66 | $20.78 | 170,200 | — | — |
| 2023-06-30 | $12.57 | $20.63 | 236,300 | — | — |
| 2023-06-29 | $12.60 | $20.68 | 225,200 | — | — |
| 2023-06-28 | $12.50 | $20.52 | 195,000 | — | — |
| 2023-06-27 | $12.47 | $20.47 | 267,200 | — | — |
| 2023-06-26 | $12.39 | $20.34 | 256,800 | — | — |
| 2023-06-23 | $12.24 | $20.09 | 544,500 | — | — |
| 2023-06-22 | $12.25 | $20.11 | 300,900 | — | — |
| 2023-06-21 | $12.56 | $20.62 | 359,900 | — | — |
| 2023-06-20 | $12.68 | $20.81 | 304,300 | — | — |
| 2023-06-16 | $12.74 | $20.91 | 433,500 | — | — |
| 2023-06-15 | $12.85 | $21.09 | 347,800 | — | — |
| 2023-06-14 | $12.77 | $20.96 | 324,600 | — | — |
| 2023-06-13 | $12.97 | $21.29 | 621,700 | — | — |
| 2023-06-12 | $12.77 | $20.96 | 406,400 | — | — |
| 2023-06-09 | $12.77 | $20.96 | 306,700 | — | — |
| 2023-06-08 | $12.84 | $21.08 | 344,900 | — | — |
| 2023-06-07 | $12.70 | $20.85 | 440,200 | — | — |
| 2023-06-06 | $12.37 | $20.31 | 435,700 | — | — |
| 2023-06-05 | $11.98 | $19.67 | 378,100 | — | — |
| 2023-06-02 | $12.12 | $19.90 | 540,400 | — | — |
| 2023-06-01 | $11.70 | $19.21 | 604,400 | — | — |
| 2023-05-31 | $11.31 | $18.57 | 495,000 | — | — |
| 2023-05-30 | $11.45 | $18.80 | 373,200 | — | — |
| 2023-05-26 | $11.39 | $18.70 | 469,700 | — | — |
| 2023-05-25 | $11.54 | $18.48 | 470,500 | — | — |
| 2023-05-24 | $11.58 | $18.54 | 357,100 | — | — |
| 2023-05-23 | $11.59 | $18.56 | 413,600 | — | — |
| 2023-05-22 | $11.38 | $18.22 | 279,200 | — | — |
| 2023-05-19 | $11.36 | $18.19 | 314,800 | — | — |
| 2023-05-18 | $11.41 | $18.27 | 375,500 | — | — |
| 2023-05-17 | $11.58 | $18.54 | 452,000 | — | — |
| 2023-05-16 | $11.23 | $17.98 | 374,000 | — | — |
| 2023-05-15 | $11.29 | $18.08 | 319,300 | — | — |
| 2023-05-12 | $11.18 | $17.90 | 235,800 | — | — |
| 2023-05-11 | $11.24 | $18.00 | 355,900 | — | — |
| 2023-05-10 | $11.35 | $18.17 | 411,600 | — | — |
| 2023-05-09 | $11.35 | $18.17 | 573,100 | — | — |
| 2023-05-08 | $11.75 | $18.82 | 529,400 | — | — |
| 2023-05-05 | $11.93 | $19.10 | 504,500 | — | — |
| 2023-05-04 | $11.45 | $18.33 | 581,000 | — | — |
| 2023-05-03 | $11.35 | $18.17 | 730,200 | — | — |
| 2023-05-02 | $11.63 | $18.62 | 521,600 | — | — |
| 2023-05-01 | $12.00 | $19.22 | 334,200 | — | — |
| 2023-04-28 | $12.04 | $19.28 | 338,900 | — | — |
| 2023-04-27 | $12.23 | $19.58 | 443,800 | — | — |
| 2023-04-26 | $12.10 | $19.38 | 455,500 | — | — |
| 2023-04-25 | $12.29 | $19.68 | 269,200 | — | — |
| 2023-04-24 | $12.48 | $19.98 | 220,900 | — | — |
| 2023-04-21 | $12.47 | $19.97 | 263,900 | — | — |
| 2023-04-20 | $12.61 | $20.19 | 189,900 | — | — |
| 2023-04-19 | $12.68 | $20.30 | 286,500 | — | — |
| 2023-04-18 | $12.57 | $20.13 | 242,100 | — | — |
| 2023-04-17 | $12.82 | $20.53 | 204,700 | — | — |
| 2023-04-14 | $12.63 | $20.22 | 321,200 | — | — |
| 2023-04-13 | $12.68 | $20.30 | 345,400 | — | — |
| 2023-04-12 | $12.58 | $20.14 | 324,300 | — | — |
| 2023-04-11 | $12.53 | $20.06 | 445,200 | — | — |
| 2023-04-10 | $12.40 | $19.86 | 421,300 | — | — |
| 2023-04-06 | $12.32 | $19.73 | 407,000 | — | — |
| 2023-04-05 | $12.13 | $19.42 | 226,100 | — | — |
| 2023-04-04 | $12.28 | $19.66 | 437,300 | — | — |
| 2023-04-03 | $12.54 | $20.08 | 411,000 | — | — |
| 2023-03-31 | $12.63 | $20.22 | 386,300 | — | — |
| 2023-03-30 | $12.69 | $20.32 | 305,700 | — | — |
| 2023-03-29 | $12.70 | $20.34 | 265,500 | — | — |
| 2023-03-28 | $12.56 | $20.11 | 288,700 | — | — |
| 2023-03-27 | $12.71 | $20.35 | 253,700 | — | — |
| 2023-03-24 | $12.63 | $20.22 | 340,700 | — | — |
| 2023-03-23 | $12.30 | $19.70 | 436,500 | — | — |
| 2023-03-22 | $12.68 | $20.30 | 307,300 | — | — |
| 2023-03-21 | $12.97 | $20.77 | 585,000 | — | — |
| 2023-03-20 | $12.71 | $20.35 | 435,800 | — | — |
| 2023-03-17 | $12.76 | $20.43 | 792,200 | — | — |
| 2023-03-16 | $13.14 | $21.04 | 491,100 | — | — |
| 2023-03-15 | $12.89 | $20.64 | 496,700 | — | — |
| 2023-03-14 | $12.77 | $20.45 | 721,400 | — | — |
| 2023-03-13 | $12.45 | $19.94 | 790,000 | — | — |
| 2023-03-10 | $12.66 | $20.27 | 573,200 | — | — |
| 2023-03-09 | $12.87 | $20.61 | 393,100 | — | — |
| 2023-03-08 | $13.37 | $21.41 | 359,100 | — | — |
| 2023-03-07 | $13.55 | $21.70 | 328,800 | — | — |
| 2023-03-06 | $13.80 | $22.10 | 326,600 | — | — |
| 2023-03-03 | $14.33 | $22.49 | 260,100 | — | — |
| 2023-03-02 | $14.30 | $22.45 | 321,300 | — | — |
| 2023-03-01 | $14.35 | $22.52 | 295,800 | — | — |
| 2023-02-28 | $14.49 | $22.74 | 398,500 | — | — |
| 2023-02-27 | $14.42 | $22.63 | 281,900 | — | — |
| 2023-02-24 | $14.46 | $22.70 | 265,600 | — | — |
| 2023-02-23 | $14.47 | $22.71 | 208,800 | — | — |
| 2023-02-22 | $14.29 | $22.43 | 211,900 | — | — |
| 2023-02-21 | $14.25 | $22.37 | 199,600 | — | — |
| 2023-02-17 | $14.44 | $22.67 | 157,100 | — | — |
| 2023-02-16 | $14.39 | $22.59 | 130,300 | — | — |
| 2023-02-15 | $14.45 | $22.68 | 113,300 | — | — |
| 2023-02-14 | $14.34 | $22.51 | 167,200 | — | — |
| 2023-02-13 | $14.43 | $22.65 | 164,400 | — | — |
| 2023-02-10 | $14.33 | $22.49 | 161,000 | — | — |
| 2023-02-09 | $14.20 | $22.29 | 233,400 | — | — |
| 2023-02-08 | $14.33 | $22.49 | 108,100 | — | — |
| 2023-02-07 | $14.40 | $22.60 | 212,600 | — | — |
| 2023-02-06 | $14.27 | $22.40 | 271,500 | — | — |
| 2023-02-03 | $14.49 | $22.74 | 207,100 | — | — |
| 2023-02-02 | $14.55 | $22.84 | 265,200 | — | — |
| 2023-02-01 | $14.22 | $22.32 | 239,900 | — | — |
| 2023-01-31 | $14.25 | $22.37 | 370,500 | — | — |
| 2023-01-30 | $14.10 | $22.13 | 355,000 | — | — |
| 2023-01-27 | $14.44 | $22.67 | 309,400 | — | — |
| 2023-01-26 | $14.51 | $22.78 | 243,300 | — | — |
| 2023-01-25 | $14.68 | $23.04 | 226,300 | — | — |
| 2023-01-24 | $14.78 | $23.20 | 235,900 | — | — |
| 2023-01-23 | $14.93 | $23.44 | 259,000 | — | — |
| 2023-01-20 | $14.98 | $23.51 | 220,900 | — | — |
| 2023-01-19 | $14.72 | $23.11 | 252,400 | — | — |
| 2023-01-18 | $14.77 | $23.18 | 255,400 | — | — |
| 2023-01-17 | $15.02 | $23.58 | 211,600 | — | — |
| 2023-01-13 | $15.03 | $23.59 | 180,900 | — | — |
| 2023-01-12 | $14.91 | $23.40 | 339,100 | — | — |
| 2023-01-11 | $14.68 | $23.04 | 314,100 | — | — |
| 2023-01-10 | $14.52 | $22.79 | 306,200 | — | — |
| 2023-01-09 | $14.63 | $22.96 | 284,200 | — | — |
| 2023-01-06 | $14.54 | $22.82 | 140,200 | — | — |
| 2023-01-05 | $14.22 | $22.32 | 116,500 | — | — |
| 2023-01-04 | $14.39 | $22.59 | 129,100 | — | — |
| 2023-01-03 | $14.43 | $22.65 | 176,000 | — | — |