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
- 2020-07-31 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 | $15.69 | $15.69 | 165,200 | — | — |
| 2023-12-28 | $15.67 | $15.67 | 159,100 | — | — |
| 2023-12-27 | $15.48 | $15.48 | 188,500 | — | — |
| 2023-12-26 | $15.13 | $15.13 | 176,100 | — | — |
| 2023-12-22 | $15.06 | $15.06 | 157,700 | — | — |
| 2023-12-21 | $14.96 | $14.96 | 141,000 | — | — |
| 2023-12-20 | $14.75 | $14.75 | 221,800 | — | — |
| 2023-12-19 | $14.77 | $14.77 | 233,400 | — | — |
| 2023-12-18 | $14.20 | $14.20 | 241,200 | — | — |
| 2023-12-15 | $14.42 | $14.42 | 434,100 | — | — |
| 2023-12-14 | $14.84 | $14.84 | 300,200 | — | — |
| 2023-12-13 | $15.30 | $15.30 | 317,600 | — | — |
| 2023-12-12 | $15.06 | $15.06 | 308,300 | — | — |
| 2023-12-11 | $15.13 | $15.13 | 548,200 | — | — |
| 2023-12-08 | $15.21 | $15.21 | 381,900 | — | — |
| 2023-12-07 | $14.65 | $14.65 | 195,900 | — | — |
| 2023-12-06 | $14.29 | $14.29 | 186,300 | — | — |
| 2023-12-05 | $14.13 | $14.13 | 251,900 | — | — |
| 2023-12-04 | $13.94 | $13.94 | 432,500 | — | — |
| 2023-12-01 | $13.90 | $13.90 | 349,100 | — | — |
| 2023-11-30 | $13.32 | $13.32 | 289,500 | — | — |
| 2023-11-29 | $12.84 | $12.84 | 212,000 | — | — |
| 2023-11-28 | $12.88 | $12.88 | 277,700 | — | — |
| 2023-11-27 | $12.58 | $12.58 | 155,200 | — | — |
| 2023-11-24 | $12.83 | $12.83 | 50,600 | — | — |
| 2023-11-22 | $12.69 | $12.69 | 185,200 | — | — |
| 2023-11-21 | $12.41 | $12.41 | 296,500 | — | — |
| 2023-11-20 | $12.87 | $12.87 | 365,400 | — | — |
| 2023-11-17 | $12.70 | $12.70 | 486,600 | — | — |
| 2023-11-16 | $12.46 | $12.46 | 261,000 | — | — |
| 2023-11-15 | $12.80 | $12.80 | 475,300 | — | — |
| 2023-11-14 | $12.34 | $12.34 | 380,600 | — | — |
| 2023-11-13 | $11.84 | $11.84 | 287,100 | — | — |
| 2023-11-10 | $12.01 | $12.01 | 161,200 | — | — |
| 2023-11-09 | $11.80 | $11.80 | 232,200 | — | — |
| 2023-11-08 | $11.71 | $11.71 | 226,900 | — | — |
| 2023-11-07 | $12.01 | $12.01 | 257,100 | — | — |
| 2023-11-06 | $12.08 | $12.08 | 350,900 | — | — |
| 2023-11-03 | $11.65 | $11.65 | 274,700 | — | — |
| 2023-11-02 | $11.45 | $11.45 | 497,800 | — | — |
| 2023-11-01 | $11.34 | $11.34 | 300,600 | — | — |
| 2023-10-31 | $11.06 | $11.06 | 193,300 | — | — |
| 2023-10-30 | $10.85 | $10.85 | 205,300 | — | — |
| 2023-10-27 | $10.73 | $10.73 | 300,300 | — | — |
| 2023-10-26 | $11.21 | $11.21 | 174,200 | — | — |
| 2023-10-25 | $11.07 | $11.07 | 164,600 | — | — |
| 2023-10-24 | $10.97 | $10.97 | 257,500 | — | — |
| 2023-10-23 | $10.59 | $10.59 | 236,100 | — | — |
| 2023-10-20 | $10.57 | $10.57 | 283,000 | — | — |
| 2023-10-19 | $10.99 | $10.99 | 187,800 | — | — |
| 2023-10-18 | $11.02 | $11.02 | 211,900 | — | — |
| 2023-10-17 | $10.99 | $10.99 | 211,100 | — | — |
| 2023-10-16 | $10.99 | $10.99 | 340,200 | — | — |
| 2023-10-13 | $10.76 | $10.76 | 247,200 | — | — |
| 2023-10-12 | $10.82 | $10.82 | 226,100 | — | — |
| 2023-10-11 | $11.10 | $11.10 | 161,500 | — | — |
| 2023-10-10 | $11.45 | $11.45 | 243,000 | — | — |
| 2023-10-09 | $11.12 | $11.12 | 218,600 | — | — |
| 2023-10-06 | $10.89 | $10.89 | 206,700 | — | — |
| 2023-10-05 | $11.00 | $11.00 | 298,200 | — | — |
| 2023-10-04 | $11.10 | $11.10 | 176,900 | — | — |
| 2023-10-03 | $11.16 | $11.16 | 162,600 | — | — |
| 2023-10-02 | $11.21 | $11.21 | 165,000 | — | — |
| 2023-09-29 | $11.58 | $11.58 | 470,000 | — | — |
| 2023-09-28 | $11.74 | $11.74 | 209,600 | — | — |
| 2023-09-27 | $11.48 | $11.48 | 192,000 | — | — |
| 2023-09-26 | $11.59 | $11.59 | 320,600 | — | — |
| 2023-09-25 | $11.59 | $11.59 | 255,000 | — | — |
| 2023-09-22 | $11.69 | $11.69 | 447,500 | — | — |
| 2023-09-21 | $11.64 | $11.64 | 441,500 | — | — |
| 2023-09-20 | $11.08 | $11.08 | 240,500 | — | — |
| 2023-09-19 | $11.23 | $11.23 | 413,900 | — | — |
| 2023-09-18 | $10.92 | $10.92 | 573,500 | — | — |
| 2023-09-15 | $10.82 | $10.82 | 505,300 | — | — |
| 2023-09-14 | $10.69 | $10.69 | 424,600 | — | — |
| 2023-09-13 | $10.38 | $10.38 | 454,700 | — | — |
| 2023-09-12 | $11.12 | $11.12 | 248,200 | — | — |
| 2023-09-11 | $10.98 | $10.98 | 250,500 | — | — |
| 2023-09-08 | $11.43 | $11.43 | 154,400 | — | — |
| 2023-09-07 | $11.46 | $11.46 | 317,800 | — | — |
| 2023-09-06 | $11.30 | $11.30 | 284,000 | — | — |
| 2023-09-05 | $11.57 | $11.57 | 286,800 | — | — |
| 2023-09-01 | $11.86 | $11.86 | 208,000 | — | — |
| 2023-08-31 | $11.78 | $11.78 | 160,900 | — | — |
| 2023-08-30 | $11.99 | $11.99 | 206,400 | — | — |
| 2023-08-29 | $11.98 | $11.98 | 330,300 | — | — |
| 2023-08-28 | $12.23 | $12.23 | 164,400 | — | — |
| 2023-08-25 | $12.19 | $12.19 | 166,000 | — | — |
| 2023-08-24 | $12.06 | $12.06 | 255,200 | — | — |
| 2023-08-23 | $12.46 | $12.46 | 237,700 | — | — |
| 2023-08-22 | $12.59 | $12.59 | 331,500 | — | — |
| 2023-08-21 | $12.42 | $12.42 | 349,000 | — | — |
| 2023-08-18 | $12.51 | $12.51 | 747,100 | — | — |
| 2023-08-17 | $11.98 | $11.98 | 647,200 | — | — |
| 2023-08-16 | $12.00 | $12.00 | 1,091,800 | — | — |
| 2023-08-15 | $11.35 | $11.35 | 287,100 | — | — |
| 2023-08-14 | $11.65 | $11.65 | 308,700 | — | — |
| 2023-08-11 | $12.01 | $12.01 | 194,300 | — | — |
| 2023-08-10 | $12.00 | $12.00 | 328,700 | — | — |
| 2023-08-09 | $11.66 | $11.66 | 383,500 | — | — |
| 2023-08-08 | $12.18 | $12.18 | 874,000 | — | — |
| 2023-08-07 | $12.25 | $12.25 | 440,000 | — | — |
| 2023-08-04 | $12.40 | $12.40 | 759,500 | — | — |
| 2023-08-03 | $13.27 | $13.27 | 2,112,500 | — | — |
| 2023-08-02 | $10.54 | $10.54 | 494,000 | — | — |
| 2023-08-01 | $10.71 | $10.71 | 422,900 | — | — |
| 2023-07-31 | $11.70 | $11.70 | 437,200 | — | — |
| 2023-07-28 | $11.44 | $11.44 | 274,100 | — | — |
| 2023-07-27 | $11.07 | $11.07 | 884,800 | — | — |
| 2023-07-26 | $11.11 | $11.11 | 324,600 | — | — |
| 2023-07-25 | $10.69 | $10.69 | 238,600 | — | — |
| 2023-07-24 | $10.72 | $10.72 | 368,300 | — | — |
| 2023-07-21 | $10.68 | $10.68 | 253,100 | — | — |
| 2023-07-20 | $10.92 | $10.92 | 349,300 | — | — |
| 2023-07-19 | $10.98 | $10.98 | 756,100 | — | — |
| 2023-07-18 | $11.13 | $11.13 | 1,493,400 | — | — |
| 2023-07-17 | $10.80 | $10.80 | 528,100 | — | — |
| 2023-07-14 | $10.26 | $10.26 | 2,791,400 | — | — |
| 2023-07-13 | $11.17 | $11.17 | 281,200 | — | — |
| 2023-07-12 | $11.03 | $11.03 | 254,700 | — | — |
| 2023-07-11 | $11.15 | $11.15 | 475,400 | — | — |
| 2023-07-10 | $11.38 | $11.38 | 331,900 | — | — |
| 2023-07-07 | $11.35 | $11.35 | 145,000 | — | — |
| 2023-07-06 | $11.42 | $11.42 | 161,800 | — | — |
| 2023-07-05 | $11.85 | $11.85 | 264,700 | — | — |
| 2023-07-03 | $12.05 | $12.05 | 105,000 | — | — |
| 2023-06-30 | $11.99 | $11.99 | 231,300 | — | — |
| 2023-06-29 | $11.90 | $11.90 | 390,100 | — | — |
| 2023-06-28 | $11.79 | $11.79 | 278,900 | — | — |
| 2023-06-27 | $12.01 | $12.01 | 215,400 | — | — |
| 2023-06-26 | $12.56 | $12.56 | 218,400 | — | — |
| 2023-06-23 | $13.18 | $13.18 | 473,000 | — | — |
| 2023-06-22 | $13.21 | $13.21 | 184,500 | — | — |
| 2023-06-21 | $13.00 | $13.00 | 448,900 | — | — |
| 2023-06-20 | $12.95 | $12.95 | 233,400 | — | — |
| 2023-06-16 | $13.23 | $13.23 | 611,900 | — | — |
| 2023-06-15 | $13.48 | $13.48 | 143,900 | — | — |
| 2023-06-14 | $13.61 | $13.61 | 145,900 | — | — |
| 2023-06-13 | $13.78 | $13.78 | 228,300 | — | — |
| 2023-06-12 | $14.34 | $14.34 | 184,800 | — | — |
| 2023-06-09 | $14.16 | $14.16 | 238,200 | — | — |
| 2023-06-08 | $14.65 | $14.65 | 159,300 | — | — |
| 2023-06-07 | $14.79 | $14.79 | 287,900 | — | — |
| 2023-06-06 | $14.62 | $14.62 | 212,800 | — | — |
| 2023-06-05 | $14.54 | $14.54 | 178,900 | — | — |
| 2023-06-02 | $14.71 | $14.71 | 309,500 | — | — |
| 2023-06-01 | $14.49 | $14.49 | 583,400 | — | — |
| 2023-05-31 | $14.49 | $14.49 | 459,900 | — | — |
| 2023-05-30 | $13.86 | $13.86 | 206,800 | — | — |
| 2023-05-26 | $14.98 | $14.98 | 150,900 | — | — |
| 2023-05-25 | $14.66 | $14.66 | 124,400 | — | — |
| 2023-05-24 | $15.11 | $15.11 | 205,900 | — | — |
| 2023-05-23 | $15.19 | $15.19 | 240,100 | — | — |
| 2023-05-22 | $15.12 | $15.12 | 149,600 | — | — |
| 2023-05-19 | $15.15 | $15.15 | 189,400 | — | — |
| 2023-05-18 | $14.87 | $14.87 | 198,800 | — | — |
| 2023-05-17 | $14.85 | $14.85 | 256,300 | — | — |
| 2023-05-16 | $14.29 | $14.29 | 184,800 | — | — |
| 2023-05-15 | $14.43 | $14.43 | 181,500 | — | — |
| 2023-05-12 | $14.54 | $14.54 | 202,700 | — | — |
| 2023-05-11 | $15.09 | $15.09 | 278,400 | — | — |
| 2023-05-10 | $15.91 | $15.91 | 305,000 | — | — |
| 2023-05-09 | $15.65 | $15.65 | 283,400 | — | — |
| 2023-05-08 | $15.40 | $15.40 | 289,300 | — | — |
| 2023-05-05 | $15.42 | $15.42 | 348,000 | — | — |
| 2023-05-04 | $14.93 | $14.93 | 718,600 | — | — |
| 2023-05-03 | $13.00 | $13.00 | 438,400 | — | — |
| 2023-05-02 | $12.72 | $12.72 | 134,300 | — | — |
| 2023-05-01 | $13.15 | $13.15 | 258,700 | — | — |
| 2023-04-28 | $12.88 | $12.88 | 138,100 | — | — |
| 2023-04-27 | $12.88 | $12.88 | 103,500 | — | — |
| 2023-04-26 | $12.92 | $12.92 | 152,600 | — | — |
| 2023-04-25 | $12.96 | $12.96 | 152,500 | — | — |
| 2023-04-24 | $13.29 | $13.29 | 130,400 | — | — |
| 2023-04-21 | $13.14 | $13.14 | 163,100 | — | — |
| 2023-04-20 | $12.92 | $12.92 | 93,300 | — | — |
| 2023-04-19 | $12.94 | $12.94 | 162,800 | — | — |
| 2023-04-18 | $13.00 | $13.00 | 170,500 | — | — |
| 2023-04-17 | $13.44 | $13.44 | 130,100 | — | — |
| 2023-04-14 | $13.47 | $13.47 | 251,700 | — | — |
| 2023-04-13 | $13.73 | $13.73 | 246,000 | — | — |
| 2023-04-12 | $13.81 | $13.81 | 154,700 | — | — |
| 2023-04-11 | $14.52 | $14.52 | 148,500 | — | — |
| 2023-04-10 | $14.69 | $14.69 | 101,600 | — | — |
| 2023-04-06 | $14.55 | $14.55 | 78,900 | — | — |
| 2023-04-05 | $14.55 | $14.55 | 127,800 | — | — |
| 2023-04-04 | $14.90 | $14.90 | 143,500 | — | — |
| 2023-04-03 | $15.21 | $15.21 | 170,000 | — | — |
| 2023-03-31 | $15.30 | $15.30 | 239,400 | — | — |
| 2023-03-30 | $15.08 | $15.08 | 130,400 | — | — |
| 2023-03-29 | $15.01 | $15.01 | 160,900 | — | — |
| 2023-03-28 | $15.02 | $15.02 | 196,900 | — | — |
| 2023-03-27 | $15.28 | $15.28 | 184,800 | — | — |
| 2023-03-24 | $14.91 | $14.91 | 254,600 | — | — |
| 2023-03-23 | $14.09 | $14.09 | 161,300 | — | — |
| 2023-03-22 | $13.99 | $13.99 | 124,100 | — | — |
| 2023-03-21 | $14.27 | $14.27 | 135,100 | — | — |
| 2023-03-20 | $14.08 | $14.08 | 206,500 | — | — |
| 2023-03-17 | $13.91 | $13.91 | 350,000 | — | — |
| 2023-03-16 | $14.37 | $14.37 | 155,100 | — | — |
| 2023-03-15 | $14.49 | $14.49 | 318,000 | — | — |
| 2023-03-14 | $14.73 | $14.73 | 335,300 | — | — |
| 2023-03-13 | $15.31 | $15.31 | 232,600 | — | — |
| 2023-03-10 | $15.48 | $15.48 | 299,100 | — | — |
| 2023-03-09 | $15.99 | $15.99 | 541,500 | — | — |
| 2023-03-08 | $15.33 | $15.33 | 191,400 | — | — |
| 2023-03-07 | $15.68 | $15.68 | 119,100 | — | — |
| 2023-03-06 | $15.72 | $15.72 | 232,700 | — | — |
| 2023-03-03 | $15.98 | $15.98 | 257,800 | — | — |
| 2023-03-02 | $15.78 | $15.78 | 241,200 | — | — |
| 2023-03-01 | $16.28 | $16.28 | 116,900 | — | — |
| 2023-02-28 | $16.16 | $16.16 | 328,600 | — | — |
| 2023-02-27 | $16.35 | $16.35 | 145,700 | — | — |
| 2023-02-24 | $16.40 | $16.40 | 302,000 | — | — |
| 2023-02-23 | $15.74 | $15.74 | 209,900 | — | — |
| 2023-02-22 | $16.01 | $16.01 | 259,700 | — | — |
| 2023-02-21 | $15.84 | $15.84 | 155,200 | — | — |
| 2023-02-17 | $16.14 | $16.14 | 206,300 | — | — |
| 2023-02-16 | $15.19 | $15.19 | 247,500 | — | — |
| 2023-02-15 | $15.50 | $15.50 | 229,700 | — | — |
| 2023-02-14 | $15.04 | $15.04 | 270,300 | — | — |
| 2023-02-13 | $15.37 | $15.37 | 259,500 | — | — |
| 2023-02-10 | $15.43 | $15.43 | 273,400 | — | — |
| 2023-02-09 | $15.80 | $15.80 | 402,900 | — | — |
| 2023-02-08 | $16.18 | $16.18 | 305,800 | — | — |
| 2023-02-07 | $16.86 | $16.86 | 143,300 | — | — |
| 2023-02-06 | $17.06 | $17.06 | 126,200 | — | — |
| 2023-02-03 | $16.95 | $16.95 | 155,800 | — | — |
| 2023-02-02 | $17.67 | $17.67 | 176,900 | — | — |
| 2023-02-01 | $17.65 | $17.65 | 163,600 | — | — |
| 2023-01-31 | $17.58 | $17.58 | 233,800 | — | — |
| 2023-01-30 | $17.50 | $17.50 | 270,400 | — | — |
| 2023-01-27 | $17.20 | $17.20 | 128,800 | — | — |
| 2023-01-26 | $16.86 | $16.86 | 158,000 | — | — |
| 2023-01-25 | $17.19 | $17.19 | 266,200 | — | — |
| 2023-01-24 | $16.87 | $16.87 | 181,400 | — | — |
| 2023-01-23 | $17.50 | $17.50 | 264,200 | — | — |
| 2023-01-20 | $17.70 | $17.70 | 260,300 | — | — |
| 2023-01-19 | $16.86 | $16.86 | 125,100 | — | — |
| 2023-01-18 | $17.11 | $17.11 | 218,100 | — | — |
| 2023-01-17 | $17.40 | $17.40 | 391,700 | — | — |
| 2023-01-13 | $16.29 | $16.29 | 214,600 | — | — |
| 2023-01-12 | $15.85 | $15.85 | 274,800 | — | — |
| 2023-01-11 | $15.26 | $15.26 | 281,400 | — | — |
| 2023-01-10 | $15.45 | $15.45 | 304,200 | — | — |
| 2023-01-09 | $15.26 | $15.26 | 174,900 | — | — |
| 2023-01-06 | $15.19 | $15.19 | 221,700 | — | — |
| 2023-01-05 | $15.07 | $15.07 | 206,700 | — | — |
| 2023-01-04 | $15.00 | $15.00 | 186,700 | — | — |
| 2023-01-03 | $15.14 | $15.14 | 252,100 | — | — |