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
- 2021-01-29 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 | $14.53 | $21.55 | 496,000 | — | — |
| 2023-12-28 | $14.80 | $21.95 | 452,600 | — | — |
| 2023-12-27 | $15.23 | $21.85 | 618,400 | — | — |
| 2023-12-26 | $15.28 | $21.92 | 547,600 | — | — |
| 2023-12-22 | $15.22 | $21.83 | 306,800 | — | — |
| 2023-12-21 | $15.18 | $21.77 | 448,000 | — | — |
| 2023-12-20 | $15.13 | $21.70 | 732,000 | — | — |
| 2023-12-19 | $15.40 | $22.09 | 802,800 | — | — |
| 2023-12-18 | $15.30 | $21.95 | 617,100 | — | — |
| 2023-12-15 | $15.22 | $21.83 | 1,451,100 | — | — |
| 2023-12-14 | $14.98 | $21.49 | 716,800 | — | — |
| 2023-12-13 | $14.94 | $21.43 | 431,300 | — | — |
| 2023-12-12 | $14.73 | $21.13 | 327,400 | — | — |
| 2023-12-11 | $14.71 | $21.10 | 336,400 | — | — |
| 2023-12-08 | $14.83 | $21.27 | 365,400 | — | — |
| 2023-12-07 | $14.75 | $21.16 | 520,300 | — | — |
| 2023-12-06 | $14.79 | $21.22 | 213,100 | — | — |
| 2023-12-05 | $14.69 | $21.07 | 208,200 | — | — |
| 2023-12-04 | $14.76 | $21.17 | 237,100 | — | — |
| 2023-12-01 | $14.79 | $21.22 | 197,500 | — | — |
| 2023-11-30 | $14.76 | $21.17 | 183,400 | — | — |
| 2023-11-29 | $14.68 | $21.06 | 213,300 | — | — |
| 2023-11-28 | $14.73 | $21.13 | 388,300 | — | — |
| 2023-11-27 | $14.86 | $21.32 | 290,500 | — | — |
| 2023-11-24 | $14.99 | $21.50 | 322,300 | — | — |
| 2023-11-22 | $14.81 | $21.24 | 288,400 | — | — |
| 2023-11-21 | $14.77 | $21.19 | 250,800 | — | — |
| 2023-11-20 | $14.79 | $21.22 | 488,500 | — | — |
| 2023-11-17 | $14.57 | $20.90 | 194,600 | — | — |
| 2023-11-16 | $14.50 | $20.80 | 239,100 | — | — |
| 2023-11-15 | $14.56 | $20.89 | 306,100 | — | — |
| 2023-11-14 | $14.48 | $20.77 | 415,300 | — | — |
| 2023-11-13 | $14.45 | $20.73 | 252,800 | — | — |
| 2023-11-10 | $14.45 | $20.73 | 181,500 | — | — |
| 2023-11-09 | $14.30 | $20.51 | 197,200 | — | — |
| 2023-11-08 | $14.45 | $20.73 | 247,100 | — | — |
| 2023-11-07 | $14.35 | $20.58 | 326,000 | — | — |
| 2023-11-06 | $14.40 | $20.66 | 339,300 | — | — |
| 2023-11-03 | $14.59 | $20.93 | 319,300 | — | — |
| 2023-11-02 | $14.58 | $20.91 | 396,200 | — | — |
| 2023-11-01 | $14.29 | $20.50 | 415,400 | — | — |
| 2023-10-31 | $13.73 | $19.69 | 352,700 | — | — |
| 2023-10-30 | $13.60 | $19.51 | 271,500 | — | — |
| 2023-10-27 | $13.41 | $19.24 | 244,500 | — | — |
| 2023-10-26 | $13.54 | $19.42 | 227,800 | — | — |
| 2023-10-25 | $13.47 | $19.32 | 290,400 | — | — |
| 2023-10-24 | $13.62 | $19.54 | 265,300 | — | — |
| 2023-10-23 | $13.35 | $19.15 | 412,700 | — | — |
| 2023-10-20 | $13.65 | $19.58 | 344,700 | — | — |
| 2023-10-19 | $13.51 | $19.38 | 358,600 | — | — |
| 2023-10-18 | $13.73 | $19.69 | 340,200 | — | — |
| 2023-10-17 | $13.99 | $20.07 | 182,400 | — | — |
| 2023-10-16 | $14.10 | $20.23 | 328,200 | — | — |
| 2023-10-13 | $13.88 | $19.91 | 326,200 | — | — |
| 2023-10-12 | $14.02 | $20.11 | 535,800 | — | — |
| 2023-10-11 | $13.78 | $19.77 | 325,100 | — | — |
| 2023-10-10 | $13.61 | $19.52 | 175,100 | — | — |
| 2023-10-09 | $13.54 | $19.42 | 145,300 | — | — |
| 2023-10-06 | $13.60 | $19.51 | 243,200 | — | — |
| 2023-10-05 | $13.39 | $19.21 | 237,900 | — | — |
| 2023-10-04 | $13.50 | $19.36 | 264,000 | — | — |
| 2023-10-03 | $13.33 | $19.12 | 460,800 | — | — |
| 2023-10-02 | $13.71 | $19.67 | 331,200 | — | — |
| 2023-09-29 | $13.92 | $19.97 | 260,200 | — | — |
| 2023-09-28 | $14.15 | $20.30 | 343,300 | — | — |
| 2023-09-27 | $14.38 | $19.85 | 521,200 | — | — |
| 2023-09-26 | $14.31 | $19.76 | 436,400 | — | — |
| 2023-09-25 | $14.53 | $20.06 | 320,900 | — | — |
| 2023-09-22 | $14.50 | $20.02 | 234,000 | — | — |
| 2023-09-21 | $14.36 | $19.83 | 281,300 | — | — |
| 2023-09-20 | $14.74 | $20.35 | 331,600 | — | — |
| 2023-09-19 | $14.90 | $20.57 | 365,400 | — | — |
| 2023-09-18 | $14.90 | $20.57 | 420,600 | — | — |
| 2023-09-15 | $14.78 | $20.40 | 577,100 | — | — |
| 2023-09-14 | $14.73 | $20.34 | 553,100 | — | — |
| 2023-09-13 | $14.34 | $19.80 | 255,500 | — | — |
| 2023-09-12 | $14.25 | $19.67 | 209,500 | — | — |
| 2023-09-11 | $14.33 | $19.78 | 254,300 | — | — |
| 2023-09-08 | $14.26 | $19.69 | 192,800 | — | — |
| 2023-09-07 | $14.24 | $19.66 | 328,500 | — | — |
| 2023-09-06 | $14.23 | $19.65 | 261,200 | — | — |
| 2023-09-05 | $14.31 | $19.76 | 279,600 | — | — |
| 2023-09-01 | $14.55 | $20.09 | 232,200 | — | — |
| 2023-08-31 | $14.65 | $20.23 | 305,600 | — | — |
| 2023-08-30 | $14.49 | $20.00 | 272,500 | — | — |
| 2023-08-29 | $14.58 | $20.13 | 316,200 | — | — |
| 2023-08-28 | $14.48 | $19.99 | 174,300 | — | — |
| 2023-08-25 | $14.37 | $19.84 | 116,800 | — | — |
| 2023-08-24 | $14.27 | $19.70 | 202,100 | — | — |
| 2023-08-23 | $14.53 | $20.06 | 587,900 | — | — |
| 2023-08-22 | $14.17 | $19.56 | 452,100 | — | — |
| 2023-08-21 | $14.35 | $19.81 | 195,200 | — | — |
| 2023-08-18 | $14.30 | $19.74 | 393,200 | — | — |
| 2023-08-17 | $14.35 | $19.81 | 1,253,900 | — | — |
| 2023-08-16 | $13.98 | $19.30 | 301,400 | — | — |
| 2023-08-15 | $14.18 | $19.58 | 258,800 | — | — |
| 2023-08-14 | $14.32 | $19.77 | 257,900 | — | — |
| 2023-08-11 | $14.39 | $19.87 | 278,300 | — | — |
| 2023-08-10 | $14.31 | $19.76 | 505,500 | — | — |
| 2023-08-09 | $14.05 | $19.40 | 264,400 | — | — |
| 2023-08-08 | $14.14 | $19.52 | 543,400 | — | — |
| 2023-08-07 | $14.17 | $19.56 | 1,388,900 | — | — |
| 2023-08-04 | $14.12 | $19.49 | 2,557,600 | — | — |
| 2023-08-03 | $15.29 | $21.11 | 533,200 | — | — |
| 2023-08-02 | $15.00 | $20.71 | 677,000 | — | — |
| 2023-08-01 | $14.58 | $20.13 | 172,800 | — | — |
| 2023-07-31 | $14.60 | $20.16 | 224,400 | — | — |
| 2023-07-28 | $14.60 | $20.16 | 191,600 | — | — |
| 2023-07-27 | $14.62 | $20.18 | 215,700 | — | — |
| 2023-07-26 | $14.78 | $20.40 | 304,100 | — | — |
| 2023-07-25 | $14.80 | $20.43 | 167,800 | — | — |
| 2023-07-24 | $14.75 | $20.36 | 155,600 | — | — |
| 2023-07-21 | $14.85 | $20.50 | 151,300 | — | — |
| 2023-07-20 | $14.77 | $20.39 | 152,500 | — | — |
| 2023-07-19 | $14.98 | $20.68 | 242,300 | — | — |
| 2023-07-18 | $14.99 | $20.69 | 317,400 | — | — |
| 2023-07-17 | $14.96 | $20.65 | 311,300 | — | — |
| 2023-07-14 | $14.72 | $20.32 | 198,600 | — | — |
| 2023-07-13 | $14.89 | $20.56 | 386,400 | — | — |
| 2023-07-12 | $14.45 | $19.95 | 203,400 | — | — |
| 2023-07-11 | $14.55 | $20.09 | 224,500 | — | — |
| 2023-07-10 | $14.49 | $20.00 | 216,600 | — | — |
| 2023-07-07 | $14.44 | $19.94 | 264,900 | — | — |
| 2023-07-06 | $14.48 | $19.99 | 333,500 | — | — |
| 2023-07-05 | $14.65 | $20.23 | 1,026,300 | — | — |
| 2023-07-03 | $13.75 | $18.98 | 431,100 | — | — |
| 2023-06-30 | $13.26 | $18.31 | 318,900 | — | — |
| 2023-06-29 | $13.27 | $18.32 | 290,100 | — | — |
| 2023-06-28 | $13.66 | $18.13 | 365,900 | — | — |
| 2023-06-27 | $13.61 | $18.06 | 446,400 | — | — |
| 2023-06-26 | $13.44 | $17.84 | 240,200 | — | — |
| 2023-06-23 | $13.40 | $17.78 | 192,600 | — | — |
| 2023-06-22 | $13.47 | $17.87 | 187,200 | — | — |
| 2023-06-21 | $13.61 | $18.06 | 179,900 | — | — |
| 2023-06-20 | $13.67 | $18.14 | 314,300 | — | — |
| 2023-06-16 | $13.57 | $18.01 | 657,100 | — | — |
| 2023-06-15 | $13.91 | $18.46 | 522,300 | — | — |
| 2023-06-14 | $13.16 | $17.46 | 144,900 | — | — |
| 2023-06-13 | $13.37 | $17.74 | 164,800 | — | — |
| 2023-06-12 | $13.41 | $17.80 | 259,900 | — | — |
| 2023-06-09 | $13.27 | $17.60 | 141,600 | — | — |
| 2023-06-08 | $13.27 | $17.61 | 232,100 | — | — |
| 2023-06-07 | $13.14 | $17.44 | 175,700 | — | — |
| 2023-06-06 | $13.17 | $17.48 | 153,500 | — | — |
| 2023-06-05 | $12.90 | $17.12 | 157,500 | — | — |
| 2023-06-02 | $12.74 | $16.91 | 368,600 | — | — |
| 2023-06-01 | $12.86 | $17.07 | 131,900 | — | — |
| 2023-05-31 | $12.64 | $16.77 | 133,600 | — | — |
| 2023-05-30 | $12.69 | $16.84 | 119,000 | — | — |
| 2023-05-26 | $12.49 | $16.57 | 102,400 | — | — |
| 2023-05-25 | $12.34 | $16.38 | 91,700 | — | — |
| 2023-05-24 | $12.32 | $16.35 | 150,700 | — | — |
| 2023-05-23 | $12.43 | $16.49 | 166,100 | — | — |
| 2023-05-22 | $12.52 | $16.61 | 242,700 | — | — |
| 2023-05-19 | $12.11 | $16.07 | 173,300 | — | — |
| 2023-05-18 | $12.24 | $16.24 | 262,700 | — | — |
| 2023-05-17 | $12.08 | $16.03 | 221,000 | — | — |
| 2023-05-16 | $11.77 | $15.62 | 189,000 | — | — |
| 2023-05-15 | $11.55 | $15.33 | 145,000 | — | — |
| 2023-05-12 | $11.39 | $15.11 | 225,000 | — | — |
| 2023-05-11 | $11.59 | $15.38 | 183,800 | — | — |
| 2023-05-10 | $11.70 | $15.53 | 176,000 | — | — |
| 2023-05-09 | $11.71 | $15.54 | 270,000 | — | — |
| 2023-05-08 | $11.82 | $15.69 | 249,600 | — | — |
| 2023-05-05 | $11.82 | $15.69 | 407,300 | — | — |
| 2023-05-04 | $11.78 | $15.63 | 526,300 | — | — |
| 2023-05-03 | $12.32 | $16.35 | 349,900 | — | — |
| 2023-05-02 | $12.66 | $16.80 | 877,800 | — | — |
| 2023-05-01 | $12.49 | $16.57 | 392,200 | — | — |
| 2023-04-28 | $12.16 | $16.14 | 117,100 | — | — |
| 2023-04-27 | $12.08 | $16.03 | 370,600 | — | — |
| 2023-04-26 | $11.91 | $15.80 | 331,100 | — | — |
| 2023-04-25 | $12.22 | $16.22 | 328,700 | — | — |
| 2023-04-24 | $12.01 | $15.94 | 201,100 | — | — |
| 2023-04-21 | $12.12 | $16.08 | 323,800 | — | — |
| 2023-04-20 | $12.20 | $16.19 | 203,900 | — | — |
| 2023-04-19 | $12.37 | $16.42 | 420,300 | — | — |
| 2023-04-18 | $12.43 | $16.49 | 255,900 | — | — |
| 2023-04-17 | $12.79 | $16.97 | 218,700 | — | — |
| 2023-04-14 | $12.65 | $16.79 | 277,800 | — | — |
| 2023-04-13 | $12.64 | $16.77 | 652,800 | — | — |
| 2023-04-12 | $12.16 | $16.14 | 586,100 | — | — |
| 2023-04-11 | $11.90 | $15.79 | 1,823,500 | — | — |
| 2023-04-10 | $11.48 | $15.23 | 272,800 | — | — |
| 2023-04-06 | $11.71 | $15.54 | 273,900 | — | — |
| 2023-04-05 | $11.36 | $15.07 | 318,100 | — | — |
| 2023-04-04 | $11.72 | $15.55 | 383,900 | — | — |
| 2023-04-03 | $11.93 | $15.83 | 556,900 | — | — |
| 2023-03-31 | $12.73 | $16.89 | 727,100 | — | — |
| 2023-03-30 | $13.00 | $17.25 | 346,300 | — | — |
| 2023-03-29 | $13.41 | $17.17 | 381,100 | — | — |
| 2023-03-28 | $13.56 | $17.36 | 350,500 | — | — |
| 2023-03-27 | $13.85 | $17.73 | 303,500 | — | — |
| 2023-03-24 | $13.64 | $17.47 | 344,700 | — | — |
| 2023-03-23 | $13.26 | $16.98 | 312,400 | — | — |
| 2023-03-22 | $13.47 | $17.25 | 250,800 | — | — |
| 2023-03-21 | $13.71 | $17.56 | 373,800 | — | — |
| 2023-03-20 | $13.11 | $16.79 | 453,100 | — | — |
| 2023-03-17 | $13.02 | $16.67 | 1,260,300 | — | — |
| 2023-03-16 | $13.18 | $16.88 | 470,600 | — | — |
| 2023-03-15 | $12.85 | $16.45 | 605,400 | — | — |
| 2023-03-14 | $12.53 | $16.04 | 503,300 | — | — |
| 2023-03-13 | $11.59 | $14.84 | 1,706,600 | — | — |
| 2023-03-10 | $12.40 | $15.88 | 1,032,600 | — | — |
| 2023-03-09 | $13.53 | $17.33 | 482,500 | — | — |
| 2023-03-08 | $14.09 | $18.04 | 164,900 | — | — |
| 2023-03-07 | $14.12 | $18.08 | 211,700 | — | — |
| 2023-03-06 | $14.12 | $18.08 | 360,700 | — | — |
| 2023-03-03 | $14.26 | $18.26 | 616,300 | — | — |
| 2023-03-02 | $13.39 | $17.15 | 220,900 | — | — |
| 2023-03-01 | $13.34 | $17.08 | 89,900 | — | — |
| 2023-02-28 | $13.35 | $17.09 | 196,300 | — | — |
| 2023-02-27 | $13.60 | $17.41 | 169,800 | — | — |
| 2023-02-24 | $13.79 | $17.66 | 167,800 | — | — |
| 2023-02-23 | $14.10 | $18.06 | 172,400 | — | — |
| 2023-02-22 | $13.77 | $17.63 | 137,600 | — | — |
| 2023-02-21 | $13.55 | $17.35 | 220,500 | — | — |
| 2023-02-17 | $14.10 | $18.06 | 342,500 | — | — |
| 2023-02-16 | $13.66 | $17.49 | 121,800 | — | — |
| 2023-02-15 | $13.70 | $17.54 | 127,800 | — | — |
| 2023-02-14 | $13.49 | $17.27 | 133,800 | — | — |
| 2023-02-13 | $13.28 | $17.01 | 180,300 | — | — |
| 2023-02-10 | $13.20 | $16.90 | 118,500 | — | — |
| 2023-02-09 | $13.14 | $16.83 | 136,400 | — | — |
| 2023-02-08 | $13.41 | $17.17 | 121,700 | — | — |
| 2023-02-07 | $13.38 | $17.13 | 103,600 | — | — |
| 2023-02-06 | $13.15 | $16.84 | 159,200 | — | — |
| 2023-02-03 | $13.48 | $17.26 | 151,800 | — | — |
| 2023-02-02 | $13.48 | $17.26 | 212,200 | — | — |
| 2023-02-01 | $13.37 | $17.12 | 253,800 | — | — |
| 2023-01-31 | $13.39 | $17.15 | 148,000 | — | — |
| 2023-01-30 | $13.06 | $16.72 | 223,300 | — | — |
| 2023-01-27 | $13.42 | $17.18 | 222,000 | — | — |
| 2023-01-26 | $13.24 | $16.95 | 198,200 | — | — |
| 2023-01-25 | $13.21 | $16.92 | 178,200 | — | — |
| 2023-01-24 | $13.27 | $16.99 | 140,500 | — | — |
| 2023-01-23 | $12.99 | $16.63 | 217,700 | — | — |
| 2023-01-20 | $12.94 | $16.57 | 361,200 | — | — |
| 2023-01-19 | $13.09 | $16.76 | 403,500 | — | — |
| 2023-01-18 | $12.69 | $16.25 | 314,500 | — | — |
| 2023-01-17 | $12.71 | $16.28 | 481,900 | — | — |
| 2023-01-13 | $12.24 | $15.67 | 279,400 | — | — |
| 2023-01-12 | $12.36 | $15.83 | 461,400 | — | — |
| 2023-01-11 | $12.22 | $15.65 | 379,500 | — | — |
| 2023-01-10 | $11.90 | $15.24 | 228,900 | — | — |
| 2023-01-09 | $11.47 | $14.69 | 203,500 | — | — |
| 2023-01-06 | $11.15 | $14.28 | 232,700 | — | — |
| 2023-01-05 | $10.91 | $13.97 | 269,400 | — | — |
| 2023-01-04 | $11.35 | $14.53 | 177,900 | — | — |
| 2023-01-03 | $11.08 | $14.19 | 274,400 | — | — |