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
- 2005-10-05 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 | $14.20 | $22.90 | 48,700 | — | — |
| 2023-12-28 | $14.43 | $23.27 | 36,200 | — | — |
| 2023-12-27 | $14.58 | $23.51 | 48,100 | — | — |
| 2023-12-26 | $14.36 | $23.16 | 33,500 | — | — |
| 2023-12-22 | $14.15 | $22.82 | 47,800 | — | — |
| 2023-12-21 | $14.22 | $22.93 | 66,800 | — | — |
| 2023-12-20 | $13.95 | $22.50 | 86,700 | — | — |
| 2023-12-19 | $14.05 | $22.66 | 83,300 | — | — |
| 2023-12-18 | $13.80 | $22.26 | 79,300 | — | — |
| 2023-12-15 | $13.74 | $22.16 | 283,400 | — | — |
| 2023-12-14 | $13.55 | $21.85 | 100,200 | — | — |
| 2023-12-13 | $13.37 | $21.56 | 170,400 | — | — |
| 2023-12-12 | $12.75 | $20.56 | 48,700 | — | — |
| 2023-12-11 | $12.73 | $20.53 | 49,300 | — | — |
| 2023-12-08 | $12.69 | $20.47 | 40,000 | — | — |
| 2023-12-07 | $12.57 | $20.27 | 42,600 | — | — |
| 2023-12-06 | $12.38 | $19.97 | 50,200 | — | — |
| 2023-12-05 | $12.34 | $19.90 | 44,000 | — | — |
| 2023-12-04 | $12.60 | $20.32 | 61,400 | — | — |
| 2023-12-01 | $12.42 | $20.03 | 63,000 | — | — |
| 2023-11-30 | $12.21 | $19.69 | 50,400 | — | — |
| 2023-11-29 | $12.24 | $19.74 | 45,800 | — | — |
| 2023-11-28 | $12.04 | $19.42 | 43,400 | — | — |
| 2023-11-27 | $12.19 | $19.66 | 53,800 | — | — |
| 2023-11-24 | $12.07 | $19.47 | 17,400 | — | — |
| 2023-11-22 | $12.03 | $19.40 | 38,100 | — | — |
| 2023-11-21 | $11.96 | $19.29 | 30,200 | — | — |
| 2023-11-20 | $12.03 | $19.40 | 60,100 | — | — |
| 2023-11-17 | $11.98 | $19.32 | 62,400 | — | — |
| 2023-11-16 | $11.74 | $18.93 | 51,600 | — | — |
| 2023-11-15 | $11.93 | $19.24 | 80,500 | — | — |
| 2023-11-14 | $12.22 | $19.71 | 78,900 | — | — |
| 2023-11-13 | $11.33 | $18.27 | 40,200 | — | — |
| 2023-11-10 | $11.22 | $18.09 | 33,000 | — | — |
| 2023-11-09 | $11.12 | $17.93 | 38,400 | — | — |
| 2023-11-08 | $11.19 | $18.05 | 45,700 | — | — |
| 2023-11-07 | $11.19 | $18.05 | 33,800 | — | — |
| 2023-11-06 | $11.23 | $18.11 | 58,900 | — | — |
| 2023-11-03 | $11.34 | $18.29 | 60,200 | — | — |
| 2023-11-02 | $11.12 | $17.93 | 74,900 | — | — |
| 2023-11-01 | $10.96 | $17.68 | 69,200 | — | — |
| 2023-10-31 | $10.80 | $17.42 | 71,600 | — | — |
| 2023-10-30 | $10.63 | $17.14 | 76,200 | — | — |
| 2023-10-27 | $10.29 | $16.59 | 76,200 | — | — |
| 2023-10-26 | $10.23 | $16.50 | 100,600 | — | — |
| 2023-10-25 | $9.91 | $15.98 | 107,900 | — | — |
| 2023-10-24 | $9.96 | $16.06 | 156,400 | — | — |
| 2023-10-23 | $9.84 | $15.87 | 137,200 | — | — |
| 2023-10-20 | $9.95 | $16.05 | 182,200 | — | — |
| 2023-10-19 | $10.32 | $16.64 | 133,700 | — | — |
| 2023-10-18 | $10.57 | $17.05 | 66,800 | — | — |
| 2023-10-17 | $10.89 | $17.56 | 108,600 | — | — |
| 2023-10-16 | $10.75 | $17.34 | 71,800 | — | — |
| 2023-10-13 | $10.54 | $17.00 | 44,100 | — | — |
| 2023-10-12 | $10.57 | $17.05 | 75,100 | — | — |
| 2023-10-11 | $10.71 | $17.27 | 59,100 | — | — |
| 2023-10-10 | $10.86 | $17.51 | 75,200 | — | — |
| 2023-10-09 | $10.87 | $17.53 | 100,300 | — | — |
| 2023-10-06 | $10.68 | $17.22 | 48,700 | — | — |
| 2023-10-05 | $10.56 | $17.03 | 83,100 | — | — |
| 2023-10-04 | $10.48 | $16.66 | 112,700 | — | — |
| 2023-10-03 | $10.45 | $16.61 | 65,100 | — | — |
| 2023-10-02 | $10.77 | $17.12 | 104,200 | — | — |
| 2023-09-29 | $10.95 | $17.41 | 99,700 | — | — |
| 2023-09-28 | $11.07 | $17.60 | 69,600 | — | — |
| 2023-09-27 | $11.09 | $17.63 | 105,700 | — | — |
| 2023-09-26 | $11.17 | $17.76 | 64,200 | — | — |
| 2023-09-25 | $11.60 | $18.44 | 41,700 | — | — |
| 2023-09-22 | $11.50 | $18.28 | 75,700 | — | — |
| 2023-09-21 | $11.72 | $18.63 | 52,100 | — | — |
| 2023-09-20 | $11.65 | $18.52 | 45,100 | — | — |
| 2023-09-19 | $11.75 | $18.68 | 57,500 | — | — |
| 2023-09-18 | $11.84 | $18.82 | 69,200 | — | — |
| 2023-09-15 | $12.09 | $19.22 | 146,800 | — | — |
| 2023-09-14 | $12.35 | $19.63 | 43,300 | — | — |
| 2023-09-13 | $12.07 | $19.19 | 34,300 | — | — |
| 2023-09-12 | $12.24 | $19.46 | 35,200 | — | — |
| 2023-09-11 | $12.24 | $19.46 | 35,300 | — | — |
| 2023-09-08 | $12.31 | $19.57 | 25,900 | — | — |
| 2023-09-07 | $12.23 | $19.44 | 158,600 | — | — |
| 2023-09-06 | $12.18 | $19.36 | 53,300 | — | — |
| 2023-09-05 | $12.45 | $19.79 | 55,200 | — | — |
| 2023-09-01 | $12.85 | $20.43 | 73,600 | — | — |
| 2023-08-31 | $12.41 | $19.73 | 52,700 | — | — |
| 2023-08-30 | $12.45 | $19.79 | 75,800 | — | — |
| 2023-08-29 | $12.58 | $20.00 | 39,200 | — | — |
| 2023-08-28 | $12.54 | $19.93 | 45,400 | — | — |
| 2023-08-25 | $12.46 | $19.81 | 44,200 | — | — |
| 2023-08-24 | $12.44 | $19.77 | 59,200 | — | — |
| 2023-08-23 | $12.28 | $19.52 | 79,400 | — | — |
| 2023-08-22 | $12.31 | $19.57 | 64,800 | — | — |
| 2023-08-21 | $12.44 | $19.77 | 51,300 | — | — |
| 2023-08-18 | $12.66 | $20.12 | 46,000 | — | — |
| 2023-08-17 | $12.71 | $20.20 | 71,000 | — | — |
| 2023-08-16 | $12.41 | $19.73 | 161,900 | — | — |
| 2023-08-15 | $12.62 | $20.06 | 70,600 | — | — |
| 2023-08-14 | $13.10 | $20.82 | 68,800 | — | — |
| 2023-08-11 | $13.15 | $20.90 | 119,700 | — | — |
| 2023-08-10 | $13.21 | $21.00 | 68,600 | — | — |
| 2023-08-09 | $13.39 | $21.28 | 72,200 | — | — |
| 2023-08-08 | $13.47 | $21.41 | 92,600 | — | — |
| 2023-08-07 | $13.79 | $21.92 | 83,800 | — | — |
| 2023-08-04 | $13.70 | $21.78 | 94,500 | — | — |
| 2023-08-03 | $13.73 | $21.83 | 77,700 | — | — |
| 2023-08-02 | $13.74 | $21.84 | 80,100 | — | — |
| 2023-08-01 | $13.70 | $21.78 | 81,800 | — | — |
| 2023-07-31 | $13.95 | $22.18 | 81,100 | — | — |
| 2023-07-28 | $14.13 | $22.46 | 58,800 | — | — |
| 2023-07-27 | $14.22 | $22.60 | 93,900 | — | — |
| 2023-07-26 | $14.19 | $22.56 | 95,800 | — | — |
| 2023-07-25 | $14.74 | $23.43 | 43,300 | — | — |
| 2023-07-24 | $15.07 | $23.96 | 36,200 | — | — |
| 2023-07-21 | $14.90 | $23.69 | 41,100 | — | — |
| 2023-07-20 | $14.98 | $23.81 | 31,500 | — | — |
| 2023-07-19 | $15.02 | $23.88 | 47,600 | — | — |
| 2023-07-18 | $14.77 | $23.48 | 35,400 | — | — |
| 2023-07-17 | $14.58 | $23.18 | 36,200 | — | — |
| 2023-07-14 | $14.49 | $23.03 | 33,900 | — | — |
| 2023-07-13 | $14.69 | $23.35 | 30,400 | — | — |
| 2023-07-12 | $14.68 | $23.34 | 43,400 | — | — |
| 2023-07-11 | $14.59 | $23.19 | 41,000 | — | — |
| 2023-07-10 | $14.44 | $22.95 | 46,600 | — | — |
| 2023-07-07 | $14.49 | $23.03 | 120,300 | — | — |
| 2023-07-06 | $14.58 | $22.86 | 56,400 | — | — |
| 2023-07-05 | $14.69 | $23.03 | 59,800 | — | — |
| 2023-07-03 | $14.64 | $22.95 | 28,600 | — | — |
| 2023-06-30 | $14.49 | $22.72 | 50,500 | — | — |
| 2023-06-29 | $14.71 | $23.06 | 47,500 | — | — |
| 2023-06-28 | $14.54 | $22.80 | 62,100 | — | — |
| 2023-06-27 | $14.45 | $22.65 | 92,800 | — | — |
| 2023-06-26 | $14.44 | $22.64 | 55,700 | — | — |
| 2023-06-23 | $14.56 | $22.83 | 259,400 | — | — |
| 2023-06-22 | $14.49 | $22.72 | 91,900 | — | — |
| 2023-06-21 | $14.43 | $22.62 | 70,700 | — | — |
| 2023-06-20 | $14.64 | $22.95 | 37,900 | — | — |
| 2023-06-16 | $14.95 | $23.44 | 101,600 | — | — |
| 2023-06-15 | $15.18 | $23.80 | 47,200 | — | — |
| 2023-06-14 | $15.18 | $23.80 | 73,700 | — | — |
| 2023-06-13 | $15.33 | $24.03 | 62,000 | — | — |
| 2023-06-12 | $15.16 | $23.77 | 64,500 | — | — |
| 2023-06-09 | $15.08 | $23.64 | 39,600 | — | — |
| 2023-06-08 | $15.32 | $24.02 | 63,600 | — | — |
| 2023-06-07 | $15.46 | $24.24 | 88,100 | — | — |
| 2023-06-06 | $15.22 | $23.86 | 68,400 | — | — |
| 2023-06-05 | $14.63 | $22.94 | 98,400 | — | — |
| 2023-06-02 | $14.60 | $22.89 | 160,400 | — | — |
| 2023-06-01 | $13.98 | $21.92 | 146,800 | — | — |
| 2023-05-31 | $13.52 | $21.20 | 714,800 | — | — |
| 2023-05-30 | $13.78 | $21.60 | 67,400 | — | — |
| 2023-05-26 | $13.64 | $21.38 | 58,700 | — | — |
| 2023-05-25 | $13.66 | $21.42 | 80,400 | — | — |
| 2023-05-24 | $13.73 | $21.53 | 50,700 | — | — |
| 2023-05-23 | $13.74 | $21.54 | 77,300 | — | — |
| 2023-05-22 | $13.71 | $21.49 | 49,800 | — | — |
| 2023-05-19 | $13.51 | $21.18 | 39,700 | — | — |
| 2023-05-18 | $13.76 | $21.57 | 41,200 | — | — |
| 2023-05-17 | $13.78 | $21.60 | 69,000 | — | — |
| 2023-05-16 | $13.14 | $20.60 | 65,700 | — | — |
| 2023-05-15 | $13.13 | $20.59 | 71,500 | — | — |
| 2023-05-12 | $13.31 | $20.87 | 104,800 | — | — |
| 2023-05-11 | $13.31 | $20.87 | 101,400 | — | — |
| 2023-05-10 | $13.62 | $21.35 | 78,300 | — | — |
| 2023-05-09 | $13.87 | $21.75 | 53,300 | — | — |
| 2023-05-08 | $13.91 | $21.81 | 59,500 | — | — |
| 2023-05-05 | $13.88 | $21.76 | 79,600 | — | — |
| 2023-05-04 | $13.52 | $21.20 | 91,300 | — | — |
| 2023-05-03 | $13.76 | $21.57 | 97,800 | — | — |
| 2023-05-02 | $13.78 | $21.60 | 95,400 | — | — |
| 2023-05-01 | $13.75 | $21.56 | 80,500 | — | — |
| 2023-04-28 | $13.85 | $21.71 | 93,600 | — | — |
| 2023-04-27 | $14.12 | $22.14 | 67,300 | — | — |
| 2023-04-26 | $14.10 | $22.11 | 63,400 | — | — |
| 2023-04-25 | $13.95 | $21.87 | 57,400 | — | — |
| 2023-04-24 | $14.34 | $22.48 | 50,600 | — | — |
| 2023-04-21 | $14.39 | $22.56 | 92,600 | — | — |
| 2023-04-20 | $14.46 | $22.67 | 53,000 | — | — |
| 2023-04-19 | $14.49 | $22.72 | 53,400 | — | — |
| 2023-04-18 | $14.38 | $22.55 | 44,900 | — | — |
| 2023-04-17 | $14.77 | $23.16 | 71,400 | — | — |
| 2023-04-14 | $14.47 | $22.69 | 80,300 | — | — |
| 2023-04-13 | $14.63 | $22.94 | 67,900 | — | — |
| 2023-04-12 | $14.62 | $22.92 | 63,400 | — | — |
| 2023-04-11 | $14.66 | $22.98 | 67,800 | — | — |
| 2023-04-10 | $14.81 | $23.22 | 104,600 | — | — |
| 2023-04-06 | $14.74 | $23.11 | 57,600 | — | — |
| 2023-04-05 | $14.70 | $22.73 | 74,300 | — | — |
| 2023-04-04 | $14.59 | $22.56 | 81,400 | — | — |
| 2023-04-03 | $14.82 | $22.92 | 67,900 | — | — |
| 2023-03-31 | $15.13 | $23.40 | 102,100 | — | — |
| 2023-03-30 | $15.00 | $23.20 | 78,400 | — | — |
| 2023-03-29 | $14.93 | $23.09 | 90,400 | — | — |
| 2023-03-28 | $15.07 | $23.31 | 81,800 | — | — |
| 2023-03-27 | $15.26 | $23.60 | 84,000 | — | — |
| 2023-03-24 | $15.11 | $23.37 | 98,100 | — | — |
| 2023-03-23 | $14.96 | $23.14 | 83,600 | — | — |
| 2023-03-22 | $15.15 | $23.43 | 84,800 | — | — |
| 2023-03-21 | $15.43 | $23.86 | 83,200 | — | — |
| 2023-03-20 | $14.94 | $23.10 | 86,900 | — | — |
| 2023-03-17 | $14.82 | $22.92 | 175,900 | — | — |
| 2023-03-16 | $15.34 | $23.72 | 79,400 | — | — |
| 2023-03-15 | $14.99 | $23.18 | 66,300 | — | — |
| 2023-03-14 | $14.88 | $23.01 | 107,400 | — | — |
| 2023-03-13 | $14.51 | $22.44 | 149,300 | — | — |
| 2023-03-10 | $14.84 | $22.95 | 111,900 | — | — |
| 2023-03-09 | $15.05 | $23.27 | 78,900 | — | — |
| 2023-03-08 | $15.75 | $24.36 | 57,000 | — | — |
| 2023-03-07 | $15.71 | $24.30 | 63,100 | — | — |
| 2023-03-06 | $15.96 | $24.68 | 144,700 | — | — |
| 2023-03-03 | $16.22 | $25.08 | 39,300 | — | — |
| 2023-03-02 | $16.13 | $24.94 | 65,400 | — | — |
| 2023-03-01 | $16.09 | $24.88 | 70,500 | — | — |
| 2023-02-28 | $16.10 | $24.90 | 100,600 | — | — |
| 2023-02-27 | $16.05 | $24.82 | 57,400 | — | — |
| 2023-02-24 | $16.12 | $24.93 | 77,900 | — | — |
| 2023-02-23 | $16.21 | $25.07 | 49,900 | — | — |
| 2023-02-22 | $16.08 | $24.87 | 63,400 | — | — |
| 2023-02-21 | $16.02 | $24.77 | 70,700 | — | — |
| 2023-02-17 | $16.02 | $24.77 | 56,200 | — | — |
| 2023-02-16 | $15.91 | $24.60 | 103,000 | — | — |
| 2023-02-15 | $16.07 | $24.85 | 57,100 | — | — |
| 2023-02-14 | $15.91 | $24.60 | 45,000 | — | — |
| 2023-02-13 | $16.08 | $24.87 | 44,300 | — | — |
| 2023-02-10 | $16.06 | $24.84 | 60,600 | — | — |
| 2023-02-09 | $16.12 | $24.93 | 44,100 | — | — |
| 2023-02-08 | $16.26 | $25.15 | 55,300 | — | — |
| 2023-02-07 | $16.43 | $25.41 | 54,900 | — | — |
| 2023-02-06 | $16.55 | $25.59 | 60,700 | — | — |
| 2023-02-03 | $16.50 | $25.52 | 56,100 | — | — |
| 2023-02-02 | $16.46 | $25.46 | 61,500 | — | — |
| 2023-02-01 | $16.11 | $24.91 | 79,300 | — | — |
| 2023-01-31 | $16.10 | $24.90 | 123,800 | — | — |
| 2023-01-30 | $15.84 | $24.50 | 72,300 | — | — |
| 2023-01-27 | $15.82 | $24.47 | 224,600 | — | — |
| 2023-01-26 | $16.91 | $26.15 | 28,200 | — | — |
| 2023-01-25 | $17.22 | $26.63 | 25,400 | — | — |
| 2023-01-24 | $17.22 | $26.63 | 27,400 | — | — |
| 2023-01-23 | $17.18 | $26.57 | 38,200 | — | — |
| 2023-01-20 | $17.37 | $26.86 | 41,500 | — | — |
| 2023-01-19 | $17.22 | $26.63 | 37,000 | — | — |
| 2023-01-18 | $17.15 | $26.52 | 35,300 | — | — |
| 2023-01-17 | $17.40 | $26.91 | 34,300 | — | — |
| 2023-01-13 | $17.54 | $27.13 | 31,600 | — | — |
| 2023-01-12 | $17.44 | $26.97 | 42,300 | — | — |
| 2023-01-11 | $17.27 | $26.71 | 67,300 | — | — |
| 2023-01-10 | $17.36 | $26.85 | 39,900 | — | — |
| 2023-01-09 | $17.26 | $26.69 | 49,200 | — | — |
| 2023-01-06 | $17.27 | $26.71 | 55,300 | — | — |
| 2023-01-05 | $17.23 | $26.34 | 44,900 | — | — |
| 2023-01-04 | $17.31 | $26.46 | 45,700 | — | — |
| 2023-01-03 | $17.51 | $26.76 | 91,800 | — | — |