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
- 1998-11-16 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 | $18.47 | $37.63 | 196,900 | — | — |
| 2023-12-28 | $18.48 | $37.65 | 180,800 | — | — |
| 2023-12-27 | $18.59 | $37.88 | 326,200 | — | — |
| 2023-12-26 | $18.54 | $37.77 | 151,500 | — | — |
| 2023-12-22 | $18.34 | $37.37 | 285,300 | — | — |
| 2023-12-21 | $18.44 | $37.02 | 418,500 | — | — |
| 2023-12-20 | $18.46 | $37.06 | 302,500 | — | — |
| 2023-12-19 | $18.77 | $37.68 | 391,700 | — | — |
| 2023-12-18 | $18.68 | $37.50 | 1,154,900 | — | — |
| 2023-12-15 | $18.22 | $36.58 | 339,600 | — | — |
| 2023-12-14 | $18.82 | $37.78 | 553,000 | — | — |
| 2023-12-13 | $18.59 | $37.32 | 638,800 | — | — |
| 2023-12-12 | $18.05 | $36.23 | 315,000 | — | — |
| 2023-12-11 | $18.18 | $36.50 | 442,700 | — | — |
| 2023-12-08 | $18.16 | $36.45 | 340,600 | — | — |
| 2023-12-07 | $17.98 | $36.09 | 298,400 | — | — |
| 2023-12-06 | $18.17 | $36.48 | 505,800 | — | — |
| 2023-12-05 | $17.85 | $35.83 | 458,900 | — | — |
| 2023-12-04 | $17.53 | $35.19 | 341,100 | — | — |
| 2023-12-01 | $17.75 | $35.63 | 357,800 | — | — |
| 2023-11-30 | $17.63 | $35.39 | 328,400 | — | — |
| 2023-11-29 | $17.42 | $34.97 | 315,200 | — | — |
| 2023-11-28 | $17.55 | $35.23 | 595,900 | — | — |
| 2023-11-27 | $17.20 | $34.53 | 634,700 | — | — |
| 2023-11-24 | $17.48 | $35.09 | 455,600 | — | — |
| 2023-11-22 | $17.13 | $34.39 | 324,400 | — | — |
| 2023-11-21 | $17.11 | $34.35 | 874,100 | — | — |
| 2023-11-20 | $17.00 | $34.13 | 556,200 | — | — |
| 2023-11-17 | $16.91 | $33.95 | 640,400 | — | — |
| 2023-11-16 | $17.40 | $34.93 | 1,190,300 | — | — |
| 2023-11-15 | $17.75 | $35.63 | 240,600 | — | — |
| 2023-11-14 | $17.66 | $35.45 | 449,400 | — | — |
| 2023-11-13 | $17.52 | $35.17 | 908,800 | — | — |
| 2023-11-10 | $17.66 | $35.45 | 418,600 | — | — |
| 2023-11-09 | $17.55 | $35.23 | 619,200 | — | — |
| 2023-11-08 | $17.63 | $35.39 | 629,600 | — | — |
| 2023-11-07 | $17.07 | $34.27 | 479,900 | — | — |
| 2023-11-06 | $16.41 | $32.94 | 469,400 | — | — |
| 2023-11-03 | $16.28 | $32.68 | 423,200 | — | — |
| 2023-11-02 | $16.24 | $32.60 | 412,800 | — | — |
| 2023-11-01 | $15.96 | $32.04 | 578,900 | — | — |
| 2023-10-31 | $15.09 | $30.29 | 396,900 | — | — |
| 2023-10-30 | $14.91 | $29.93 | 233,000 | — | — |
| 2023-10-27 | $15.00 | $30.11 | 492,100 | — | — |
| 2023-10-26 | $15.43 | $30.97 | 451,500 | — | — |
| 2023-10-25 | $15.12 | $30.35 | 508,200 | — | — |
| 2023-10-24 | $15.32 | $30.75 | 209,000 | — | — |
| 2023-10-23 | $15.10 | $30.31 | 278,800 | — | — |
| 2023-10-20 | $15.15 | $30.41 | 209,700 | — | — |
| 2023-10-19 | $15.29 | $30.69 | 211,700 | — | — |
| 2023-10-18 | $15.24 | $30.59 | 351,900 | — | — |
| 2023-10-17 | $15.37 | $30.85 | 459,400 | — | — |
| 2023-10-16 | $15.46 | $31.03 | 317,800 | — | — |
| 2023-10-13 | $15.00 | $30.11 | 602,200 | — | — |
| 2023-10-12 | $14.93 | $29.97 | 164,700 | — | — |
| 2023-10-11 | $15.10 | $30.31 | 475,800 | — | — |
| 2023-10-10 | $15.14 | $30.39 | 384,400 | — | — |
| 2023-10-09 | $14.85 | $29.81 | 403,100 | — | — |
| 2023-10-06 | $14.65 | $29.41 | 305,000 | — | — |
| 2023-10-05 | $14.67 | $29.45 | 385,300 | — | — |
| 2023-10-04 | $14.50 | $29.11 | 458,900 | — | — |
| 2023-10-03 | $14.42 | $28.95 | 305,100 | — | — |
| 2023-10-02 | $14.73 | $29.57 | 352,500 | — | — |
| 2023-09-29 | $14.90 | $29.91 | 197,900 | — | — |
| 2023-09-28 | $14.84 | $29.79 | 249,700 | — | — |
| 2023-09-27 | $14.88 | $29.52 | 248,400 | — | — |
| 2023-09-26 | $15.25 | $30.25 | 184,000 | — | — |
| 2023-09-25 | $15.47 | $30.69 | 255,100 | — | — |
| 2023-09-22 | $15.41 | $30.57 | 319,600 | — | — |
| 2023-09-21 | $15.38 | $30.51 | 293,700 | — | — |
| 2023-09-20 | $15.78 | $31.30 | 530,200 | — | — |
| 2023-09-19 | $15.78 | $31.30 | 303,500 | — | — |
| 2023-09-18 | $15.68 | $31.11 | 334,600 | — | — |
| 2023-09-15 | $15.30 | $30.35 | 396,900 | — | — |
| 2023-09-14 | $15.42 | $30.59 | 326,300 | — | — |
| 2023-09-13 | $15.27 | $30.29 | 310,200 | — | — |
| 2023-09-12 | $15.11 | $29.98 | 233,800 | — | — |
| 2023-09-11 | $14.89 | $29.54 | 231,400 | — | — |
| 2023-09-08 | $14.58 | $28.92 | 215,800 | — | — |
| 2023-09-07 | $14.60 | $28.96 | 392,500 | — | — |
| 2023-09-06 | $14.48 | $28.73 | 162,400 | — | — |
| 2023-09-05 | $14.46 | $28.69 | 349,700 | — | — |
| 2023-09-01 | $14.77 | $29.30 | 620,100 | — | — |
| 2023-08-31 | $14.66 | $29.08 | 396,600 | — | — |
| 2023-08-30 | $15.21 | $30.17 | 422,600 | — | — |
| 2023-08-29 | $15.47 | $30.69 | 225,500 | — | — |
| 2023-08-28 | $14.97 | $29.70 | 225,100 | — | — |
| 2023-08-25 | $15.15 | $30.05 | 293,800 | — | — |
| 2023-08-24 | $15.06 | $29.88 | 170,200 | — | — |
| 2023-08-23 | $15.10 | $29.96 | 278,600 | — | — |
| 2023-08-22 | $14.91 | $29.58 | 330,900 | — | — |
| 2023-08-21 | $14.62 | $29.00 | 316,500 | — | — |
| 2023-08-18 | $15.04 | $29.84 | 206,300 | — | — |
| 2023-08-17 | $14.81 | $29.38 | 431,100 | — | — |
| 2023-08-16 | $14.99 | $29.74 | 378,300 | — | — |
| 2023-08-15 | $14.92 | $29.60 | 198,400 | — | — |
| 2023-08-14 | $15.02 | $29.80 | 321,000 | — | — |
| 2023-08-11 | $15.15 | $30.05 | 413,000 | — | — |
| 2023-08-10 | $15.18 | $30.11 | 403,200 | — | — |
| 2023-08-09 | $14.96 | $29.68 | 687,500 | — | — |
| 2023-08-08 | $14.90 | $29.56 | 525,300 | — | — |
| 2023-08-07 | $14.65 | $29.06 | 364,800 | — | — |
| 2023-08-04 | $14.80 | $29.36 | 375,500 | — | — |
| 2023-08-03 | $14.54 | $28.84 | 461,100 | — | — |
| 2023-08-02 | $14.93 | $29.62 | 835,800 | — | — |
| 2023-08-01 | $14.96 | $29.68 | 908,700 | — | — |
| 2023-07-31 | $15.10 | $29.96 | 620,500 | — | — |
| 2023-07-28 | $15.29 | $30.33 | 285,100 | — | — |
| 2023-07-27 | $15.13 | $30.02 | 819,700 | — | — |
| 2023-07-26 | $15.53 | $30.81 | 1,052,300 | — | — |
| 2023-07-25 | $15.00 | $29.76 | 431,100 | — | — |
| 2023-07-24 | $15.00 | $29.76 | 795,100 | — | — |
| 2023-07-21 | $14.81 | $29.38 | 380,900 | — | — |
| 2023-07-20 | $14.53 | $28.82 | 563,900 | — | — |
| 2023-07-19 | $14.40 | $28.57 | 334,500 | — | — |
| 2023-07-18 | $14.37 | $28.51 | 378,500 | — | — |
| 2023-07-17 | $14.56 | $28.88 | 777,400 | — | — |
| 2023-07-14 | $14.70 | $29.16 | 340,700 | — | — |
| 2023-07-13 | $14.85 | $29.46 | 662,700 | — | — |
| 2023-07-12 | $14.53 | $28.82 | 852,300 | — | — |
| 2023-07-11 | $14.40 | $28.57 | 891,200 | — | — |
| 2023-07-10 | $14.43 | $28.63 | 1,037,200 | — | — |
| 2023-07-07 | $14.63 | $29.02 | 623,300 | — | — |
| 2023-07-06 | $14.32 | $28.41 | 1,280,100 | — | — |
| 2023-07-05 | $14.82 | $29.40 | 377,300 | — | — |
| 2023-07-03 | $15.05 | $29.86 | 288,300 | — | — |
| 2023-06-30 | $15.29 | $30.33 | 762,300 | — | — |
| 2023-06-29 | $14.95 | $29.66 | 374,800 | — | — |
| 2023-06-28 | $14.67 | $29.10 | 999,900 | — | — |
| 2023-06-27 | $14.79 | $29.34 | 664,200 | — | — |
| 2023-06-26 | $14.95 | $29.66 | 509,800 | — | — |
| 2023-06-23 | $15.20 | $30.15 | 312,100 | — | — |
| 2023-06-22 | $15.43 | $30.36 | 410,700 | — | — |
| 2023-06-21 | $15.56 | $30.62 | 376,400 | — | — |
| 2023-06-20 | $15.54 | $30.58 | 502,200 | — | — |
| 2023-06-16 | $15.47 | $30.44 | 451,400 | — | — |
| 2023-06-15 | $15.69 | $30.88 | 628,300 | — | — |
| 2023-06-14 | $15.69 | $30.88 | 717,500 | — | — |
| 2023-06-13 | $15.16 | $29.83 | 770,700 | — | — |
| 2023-06-12 | $15.22 | $29.95 | 562,800 | — | — |
| 2023-06-09 | $14.99 | $29.50 | 641,500 | — | — |
| 2023-06-08 | $14.81 | $29.14 | 407,400 | — | — |
| 2023-06-07 | $14.55 | $28.63 | 1,157,200 | — | — |
| 2023-06-06 | $14.58 | $28.69 | 308,500 | — | — |
| 2023-06-05 | $14.06 | $27.67 | 328,400 | — | — |
| 2023-06-02 | $14.16 | $27.87 | 636,100 | — | — |
| 2023-06-01 | $13.71 | $26.98 | 1,041,300 | — | — |
| 2023-05-31 | $13.69 | $26.94 | 658,000 | — | — |
| 2023-05-30 | $14.27 | $28.08 | 367,000 | — | — |
| 2023-05-26 | $14.37 | $28.28 | 328,300 | — | — |
| 2023-05-25 | $14.34 | $28.22 | 485,100 | — | — |
| 2023-05-24 | $14.39 | $28.32 | 336,800 | — | — |
| 2023-05-23 | $14.26 | $28.06 | 603,100 | — | — |
| 2023-05-22 | $14.21 | $27.96 | 370,500 | — | — |
| 2023-05-19 | $14.01 | $27.57 | 633,500 | — | — |
| 2023-05-18 | $13.93 | $27.41 | 507,500 | — | — |
| 2023-05-17 | $13.91 | $27.37 | 266,800 | — | — |
| 2023-05-16 | $14.06 | $27.67 | 190,500 | — | — |
| 2023-05-15 | $14.18 | $27.90 | 307,900 | — | — |
| 2023-05-12 | $14.20 | $27.94 | 263,100 | — | — |
| 2023-05-11 | $14.25 | $28.04 | 590,700 | — | — |
| 2023-05-10 | $13.91 | $27.37 | 473,000 | — | — |
| 2023-05-09 | $13.55 | $26.66 | 578,100 | — | — |
| 2023-05-08 | $13.86 | $27.27 | 441,300 | — | — |
| 2023-05-05 | $13.97 | $27.49 | 577,800 | — | — |
| 2023-05-04 | $14.00 | $27.55 | 538,500 | — | — |
| 2023-05-03 | $14.05 | $27.65 | 536,600 | — | — |
| 2023-05-02 | $13.89 | $27.33 | 341,900 | — | — |
| 2023-05-01 | $13.88 | $27.31 | 181,500 | — | — |
| 2023-04-28 | $13.92 | $27.39 | 545,900 | — | — |
| 2023-04-27 | $14.06 | $27.48 | 373,400 | — | — |
| 2023-04-26 | $13.72 | $26.82 | 640,000 | — | — |
| 2023-04-25 | $13.57 | $26.52 | 400,600 | — | — |
| 2023-04-24 | $13.51 | $26.41 | 412,300 | — | — |
| 2023-04-21 | $13.40 | $26.19 | 303,600 | — | — |
| 2023-04-20 | $13.50 | $26.39 | 378,500 | — | — |
| 2023-04-19 | $13.55 | $26.48 | 417,300 | — | — |
| 2023-04-18 | $13.77 | $26.91 | 429,700 | — | — |
| 2023-04-17 | $13.89 | $27.15 | 657,400 | — | — |
| 2023-04-14 | $13.72 | $26.82 | 895,400 | — | — |
| 2023-04-13 | $13.53 | $26.45 | 619,900 | — | — |
| 2023-04-12 | $13.31 | $26.02 | 643,200 | — | — |
| 2023-04-11 | $12.91 | $25.23 | 466,800 | — | — |
| 2023-04-10 | $12.84 | $24.61 | 368,200 | — | — |
| 2023-04-06 | $12.73 | $24.40 | 939,800 | — | — |
| 2023-04-05 | $12.59 | $24.13 | 1,280,800 | — | — |
| 2023-04-04 | $12.54 | $24.04 | 632,400 | — | — |
| 2023-04-03 | $12.13 | $23.25 | 532,300 | — | — |
| 2023-03-31 | $12.36 | $23.69 | 710,200 | — | — |
| 2023-03-30 | $12.76 | $24.46 | 414,700 | — | — |
| 2023-03-29 | $12.50 | $23.96 | 316,300 | — | — |
| 2023-03-28 | $12.37 | $23.71 | 194,700 | — | — |
| 2023-03-27 | $12.21 | $23.40 | 252,300 | — | — |
| 2023-03-24 | $12.06 | $23.12 | 373,300 | — | — |
| 2023-03-23 | $11.89 | $22.79 | 577,000 | — | — |
| 2023-03-22 | $11.99 | $22.98 | 792,600 | — | — |
| 2023-03-21 | $11.88 | $22.77 | 337,200 | — | — |
| 2023-03-20 | $12.10 | $23.19 | 614,600 | — | — |
| 2023-03-17 | $12.12 | $23.23 | 876,800 | — | — |
| 2023-03-16 | $12.17 | $23.33 | 310,500 | — | — |
| 2023-03-15 | $12.19 | $23.36 | 592,000 | — | — |
| 2023-03-14 | $12.17 | $23.33 | 781,800 | — | — |
| 2023-03-13 | $11.80 | $22.62 | 382,500 | — | — |
| 2023-03-10 | $11.67 | $22.37 | 278,300 | — | — |
| 2023-03-09 | $11.91 | $22.83 | 326,400 | — | — |
| 2023-03-08 | $12.07 | $23.13 | 401,000 | — | — |
| 2023-03-07 | $11.75 | $22.52 | 301,600 | — | — |
| 2023-03-06 | $11.72 | $22.46 | 241,200 | — | — |
| 2023-03-03 | $11.51 | $22.06 | 405,900 | — | — |
| 2023-03-02 | $11.61 | $22.25 | 605,900 | — | — |
| 2023-03-01 | $11.78 | $22.58 | 335,100 | — | — |
| 2023-02-28 | $11.73 | $22.48 | 332,700 | — | — |
| 2023-02-27 | $11.80 | $22.62 | 330,200 | — | — |
| 2023-02-24 | $11.93 | $22.87 | 523,500 | — | — |
| 2023-02-23 | $12.07 | $23.13 | 1,011,800 | — | — |
| 2023-02-22 | $11.91 | $22.83 | 884,600 | — | — |
| 2023-02-21 | $11.62 | $22.27 | 264,300 | — | — |
| 2023-02-17 | $11.80 | $22.62 | 314,900 | — | — |
| 2023-02-16 | $11.57 | $22.18 | 764,500 | — | — |
| 2023-02-15 | $11.58 | $22.20 | 1,183,000 | — | — |
| 2023-02-14 | $11.25 | $21.56 | 1,166,400 | — | — |
| 2023-02-13 | $11.15 | $21.37 | 805,600 | — | — |
| 2023-02-10 | $10.74 | $20.59 | 564,600 | — | — |
| 2023-02-09 | $10.25 | $19.65 | 1,015,100 | — | — |
| 2023-02-08 | $10.61 | $20.34 | 893,200 | — | — |
| 2023-02-07 | $10.50 | $20.13 | 673,200 | — | — |
| 2023-02-06 | $10.82 | $20.74 | 1,130,500 | — | — |
| 2023-02-03 | $10.87 | $20.83 | 734,800 | — | — |
| 2023-02-02 | $11.27 | $21.60 | 687,100 | — | — |
| 2023-02-01 | $11.39 | $21.83 | 755,200 | — | — |
| 2023-01-31 | $11.58 | $22.20 | 564,400 | — | — |
| 2023-01-30 | $11.24 | $21.54 | 470,400 | — | — |
| 2023-01-27 | $11.17 | $21.41 | 390,700 | — | — |
| 2023-01-26 | $11.37 | $21.79 | 535,000 | — | — |
| 2023-01-25 | $11.23 | $21.52 | 908,000 | — | — |
| 2023-01-24 | $11.10 | $21.28 | 727,500 | — | — |
| 2023-01-23 | $11.18 | $21.43 | 466,500 | — | — |
| 2023-01-20 | $11.09 | $21.26 | 768,100 | — | — |
| 2023-01-19 | $11.19 | $21.45 | 989,200 | — | — |
| 2023-01-18 | $11.24 | $21.54 | 1,167,600 | — | — |
| 2023-01-17 | $11.54 | $22.12 | 485,600 | — | — |
| 2023-01-13 | $11.30 | $21.66 | 540,900 | — | — |
| 2023-01-12 | $11.62 | $22.27 | 452,000 | — | — |
| 2023-01-11 | $11.25 | $21.56 | 563,800 | — | — |
| 2023-01-10 | $11.38 | $21.81 | 270,100 | — | — |
| 2023-01-09 | $11.28 | $21.62 | 500,100 | — | — |
| 2023-01-06 | $11.40 | $21.85 | 275,100 | — | — |
| 2023-01-05 | $10.99 | $21.06 | 449,600 | — | — |
| 2023-01-04 | $10.94 | $20.97 | 376,500 | — | — |
| 2023-01-03 | $10.71 | $20.53 | 502,200 | — | — |