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
- 2015-02-04 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 | $13.62 | $19.29 | 802,200 | — | — |
| 2023-12-28 | $13.83 | $19.59 | 538,100 | — | — |
| 2023-12-27 | $13.91 | $19.56 | 586,700 | — | — |
| 2023-12-26 | $13.87 | $19.50 | 607,200 | — | — |
| 2023-12-22 | $13.71 | $19.28 | 649,200 | — | — |
| 2023-12-21 | $13.61 | $19.14 | 767,300 | — | — |
| 2023-12-20 | $13.28 | $18.67 | 857,400 | — | — |
| 2023-12-19 | $13.29 | $18.69 | 1,283,700 | — | — |
| 2023-12-18 | $13.17 | $18.52 | 1,034,400 | — | — |
| 2023-12-15 | $13.07 | $18.38 | 3,679,900 | — | — |
| 2023-12-14 | $13.34 | $18.76 | 1,016,200 | — | — |
| 2023-12-13 | $13.04 | $18.34 | 1,181,700 | — | — |
| 2023-12-12 | $12.88 | $18.11 | 748,900 | — | — |
| 2023-12-11 | $12.74 | $17.91 | 733,200 | — | — |
| 2023-12-08 | $12.63 | $17.76 | 1,401,500 | — | — |
| 2023-12-07 | $12.49 | $17.56 | 649,100 | — | — |
| 2023-12-06 | $12.34 | $17.35 | 743,200 | — | — |
| 2023-12-05 | $12.37 | $17.39 | 661,700 | — | — |
| 2023-12-04 | $12.63 | $17.76 | 701,400 | — | — |
| 2023-12-01 | $12.53 | $17.62 | 770,000 | — | — |
| 2023-11-30 | $12.21 | $17.17 | 1,149,100 | — | — |
| 2023-11-29 | $12.14 | $17.07 | 571,100 | — | — |
| 2023-11-28 | $12.42 | $17.46 | 612,200 | — | — |
| 2023-11-27 | $12.48 | $17.55 | 491,500 | — | — |
| 2023-11-24 | $12.60 | $17.72 | 215,700 | — | — |
| 2023-11-22 | $12.50 | $17.58 | 383,900 | — | — |
| 2023-11-21 | $12.38 | $17.41 | 361,700 | — | — |
| 2023-11-20 | $12.63 | $17.76 | 441,400 | — | — |
| 2023-11-17 | $12.61 | $17.73 | 772,300 | — | — |
| 2023-11-16 | $12.40 | $17.44 | 531,200 | — | — |
| 2023-11-15 | $12.57 | $17.68 | 574,900 | — | — |
| 2023-11-14 | $12.56 | $17.66 | 1,237,400 | — | — |
| 2023-11-13 | $11.91 | $16.75 | 1,113,300 | — | — |
| 2023-11-10 | $11.99 | $16.86 | 1,122,000 | — | — |
| 2023-11-09 | $11.76 | $16.54 | 911,700 | — | — |
| 2023-11-08 | $11.78 | $16.56 | 590,500 | — | — |
| 2023-11-07 | $12.04 | $16.93 | 1,020,900 | — | — |
| 2023-11-06 | $12.16 | $17.10 | 932,600 | — | — |
| 2023-11-03 | $12.39 | $17.42 | 1,057,600 | — | — |
| 2023-11-02 | $12.06 | $16.96 | 1,302,800 | — | — |
| 2023-11-01 | $11.35 | $15.96 | 1,670,800 | — | — |
| 2023-10-31 | $11.63 | $16.35 | 1,304,600 | — | — |
| 2023-10-30 | $11.58 | $16.28 | 1,335,100 | — | — |
| 2023-10-27 | $11.25 | $15.82 | 861,300 | — | — |
| 2023-10-26 | $11.78 | $16.56 | 721,500 | — | — |
| 2023-10-25 | $11.73 | $16.49 | 598,300 | — | — |
| 2023-10-24 | $11.83 | $16.63 | 663,800 | — | — |
| 2023-10-23 | $11.63 | $16.35 | 934,400 | — | — |
| 2023-10-20 | $11.61 | $16.33 | 1,017,600 | — | — |
| 2023-10-19 | $11.73 | $16.49 | 999,300 | — | — |
| 2023-10-18 | $11.92 | $16.76 | 813,000 | — | — |
| 2023-10-17 | $12.11 | $17.03 | 778,500 | — | — |
| 2023-10-16 | $11.79 | $16.58 | 521,000 | — | — |
| 2023-10-13 | $11.48 | $16.14 | 377,500 | — | — |
| 2023-10-12 | $11.76 | $16.54 | 481,900 | — | — |
| 2023-10-11 | $11.81 | $16.61 | 449,500 | — | — |
| 2023-10-10 | $11.86 | $16.68 | 394,000 | — | — |
| 2023-10-09 | $11.69 | $16.44 | 337,000 | — | — |
| 2023-10-06 | $11.75 | $16.52 | 712,900 | — | — |
| 2023-10-05 | $11.74 | $16.51 | 575,800 | — | — |
| 2023-10-04 | $11.70 | $16.45 | 674,400 | — | — |
| 2023-10-03 | $11.50 | $16.17 | 539,500 | — | — |
| 2023-10-02 | $11.89 | $16.72 | 977,300 | — | — |
| 2023-09-29 | $11.78 | $16.56 | 690,700 | — | — |
| 2023-09-28 | $11.94 | $16.79 | 636,500 | — | — |
| 2023-09-27 | $11.63 | $16.21 | 804,300 | — | — |
| 2023-09-26 | $11.41 | $15.91 | 519,900 | — | — |
| 2023-09-25 | $11.65 | $16.24 | 876,800 | — | — |
| 2023-09-22 | $11.51 | $16.05 | 418,200 | — | — |
| 2023-09-21 | $11.65 | $16.24 | 359,800 | — | — |
| 2023-09-20 | $11.82 | $16.48 | 731,100 | — | — |
| 2023-09-19 | $11.96 | $16.67 | 664,200 | — | — |
| 2023-09-18 | $11.97 | $16.69 | 601,300 | — | — |
| 2023-09-15 | $12.33 | $17.19 | 2,926,200 | — | — |
| 2023-09-14 | $11.97 | $16.69 | 1,174,000 | — | — |
| 2023-09-13 | $11.66 | $16.25 | 982,500 | — | — |
| 2023-09-12 | $12.06 | $16.81 | 505,300 | — | — |
| 2023-09-11 | $11.92 | $16.62 | 694,600 | — | — |
| 2023-09-08 | $12.00 | $16.73 | 859,200 | — | — |
| 2023-09-07 | $11.68 | $16.28 | 652,000 | — | — |
| 2023-09-06 | $11.79 | $16.44 | 649,600 | — | — |
| 2023-09-05 | $11.79 | $16.44 | 982,700 | — | — |
| 2023-09-01 | $11.85 | $16.52 | 669,900 | — | — |
| 2023-08-31 | $11.80 | $16.45 | 1,225,300 | — | — |
| 2023-08-30 | $11.93 | $16.63 | 850,800 | — | — |
| 2023-08-29 | $12.07 | $16.83 | 1,031,900 | — | — |
| 2023-08-28 | $11.59 | $16.16 | 1,399,900 | — | — |
| 2023-08-25 | $10.96 | $15.28 | 754,200 | — | — |
| 2023-08-24 | $11.19 | $15.60 | 868,800 | — | — |
| 2023-08-23 | $11.30 | $15.75 | 538,100 | — | — |
| 2023-08-22 | $11.25 | $15.68 | 627,200 | — | — |
| 2023-08-21 | $11.19 | $15.60 | 663,000 | — | — |
| 2023-08-18 | $11.29 | $15.74 | 694,600 | — | — |
| 2023-08-17 | $11.20 | $15.61 | 1,222,600 | — | — |
| 2023-08-16 | $11.59 | $16.16 | 870,500 | — | — |
| 2023-08-15 | $11.65 | $16.24 | 716,100 | — | — |
| 2023-08-14 | $11.66 | $16.25 | 564,900 | — | — |
| 2023-08-11 | $11.90 | $16.59 | 471,100 | — | — |
| 2023-08-10 | $12.14 | $16.92 | 526,800 | — | — |
| 2023-08-09 | $12.27 | $17.11 | 409,600 | — | — |
| 2023-08-08 | $12.36 | $17.23 | 358,200 | — | — |
| 2023-08-07 | $12.37 | $17.24 | 451,000 | — | — |
| 2023-08-04 | $12.07 | $16.83 | 811,000 | — | — |
| 2023-08-03 | $12.00 | $16.73 | 1,190,600 | — | — |
| 2023-08-02 | $12.22 | $17.04 | 820,300 | — | — |
| 2023-08-01 | $12.57 | $17.52 | 898,800 | — | — |
| 2023-07-31 | $12.70 | $17.70 | 1,125,800 | — | — |
| 2023-07-28 | $12.69 | $17.69 | 793,900 | — | — |
| 2023-07-27 | $12.19 | $16.99 | 596,500 | — | — |
| 2023-07-26 | $12.21 | $17.02 | 630,600 | — | — |
| 2023-07-25 | $12.30 | $17.15 | 450,300 | — | — |
| 2023-07-24 | $12.34 | $17.20 | 530,200 | — | — |
| 2023-07-21 | $12.49 | $17.41 | 564,000 | — | — |
| 2023-07-20 | $12.47 | $17.38 | 462,300 | — | — |
| 2023-07-19 | $12.73 | $17.75 | 842,800 | — | — |
| 2023-07-18 | $12.64 | $17.62 | 727,300 | — | — |
| 2023-07-17 | $12.38 | $17.26 | 416,400 | — | — |
| 2023-07-14 | $12.51 | $17.44 | 549,000 | — | — |
| 2023-07-13 | $12.89 | $17.97 | 503,300 | — | — |
| 2023-07-12 | $12.92 | $18.01 | 702,800 | — | — |
| 2023-07-11 | $13.14 | $18.32 | 675,900 | — | — |
| 2023-07-10 | $13.14 | $18.32 | 813,500 | — | — |
| 2023-07-07 | $12.89 | $17.97 | 750,300 | — | — |
| 2023-07-06 | $12.60 | $17.57 | 1,036,600 | — | — |
| 2023-07-05 | $12.59 | $17.55 | 742,700 | — | — |
| 2023-07-03 | $12.83 | $17.89 | 424,100 | — | — |
| 2023-06-30 | $12.31 | $17.16 | 869,600 | — | — |
| 2023-06-29 | $12.28 | $17.12 | 434,800 | — | — |
| 2023-06-28 | $12.02 | $16.62 | 714,700 | — | — |
| 2023-06-27 | $12.02 | $16.62 | 798,400 | — | — |
| 2023-06-26 | $11.86 | $16.40 | 1,126,800 | — | — |
| 2023-06-23 | $11.74 | $16.23 | 1,797,000 | — | — |
| 2023-06-22 | $11.97 | $16.55 | 1,165,800 | — | — |
| 2023-06-21 | $12.19 | $16.85 | 982,700 | — | — |
| 2023-06-20 | $12.11 | $16.74 | 1,324,000 | — | — |
| 2023-06-16 | $12.30 | $17.00 | 3,100,300 | — | — |
| 2023-06-15 | $12.30 | $17.00 | 1,387,600 | — | — |
| 2023-06-14 | $12.39 | $17.13 | 1,173,000 | — | — |
| 2023-06-13 | $12.43 | $17.18 | 1,164,800 | — | — |
| 2023-06-12 | $12.62 | $17.45 | 662,200 | — | — |
| 2023-06-09 | $12.69 | $17.54 | 653,400 | — | — |
| 2023-06-08 | $12.96 | $17.92 | 731,800 | — | — |
| 2023-06-07 | $13.03 | $18.01 | 1,082,300 | — | — |
| 2023-06-06 | $12.80 | $17.70 | 921,700 | — | — |
| 2023-06-05 | $12.30 | $17.00 | 603,400 | — | — |
| 2023-06-02 | $12.51 | $17.29 | 773,300 | — | — |
| 2023-06-01 | $11.87 | $16.41 | 724,600 | — | — |
| 2023-05-31 | $11.65 | $16.11 | 1,041,500 | — | — |
| 2023-05-30 | $11.80 | $16.31 | 614,600 | — | — |
| 2023-05-26 | $11.88 | $16.42 | 478,900 | — | — |
| 2023-05-25 | $11.76 | $16.26 | 735,300 | — | — |
| 2023-05-24 | $11.83 | $16.35 | 664,200 | — | — |
| 2023-05-23 | $12.17 | $16.82 | 709,200 | — | — |
| 2023-05-22 | $12.20 | $16.87 | 616,300 | — | — |
| 2023-05-19 | $12.47 | $17.24 | 462,300 | — | — |
| 2023-05-18 | $12.53 | $17.32 | 643,800 | — | — |
| 2023-05-17 | $12.38 | $17.11 | 1,039,700 | — | — |
| 2023-05-16 | $12.30 | $17.00 | 1,840,100 | — | — |
| 2023-05-15 | $12.58 | $17.39 | 744,500 | — | — |
| 2023-05-12 | $12.69 | $17.54 | 623,900 | — | — |
| 2023-05-11 | $12.63 | $17.46 | 954,600 | — | — |
| 2023-05-10 | $12.77 | $17.65 | 824,500 | — | — |
| 2023-05-09 | $12.76 | $17.64 | 864,800 | — | — |
| 2023-05-08 | $12.71 | $17.57 | 697,500 | — | — |
| 2023-05-05 | $12.87 | $17.79 | 1,196,500 | — | — |
| 2023-05-04 | $12.89 | $17.82 | 762,500 | — | — |
| 2023-05-03 | $12.77 | $17.65 | 1,337,800 | — | — |
| 2023-05-02 | $12.51 | $17.29 | 664,200 | — | — |
| 2023-05-01 | $12.66 | $17.50 | 483,800 | — | — |
| 2023-04-28 | $12.66 | $17.50 | 715,500 | — | — |
| 2023-04-27 | $12.41 | $17.16 | 587,600 | — | — |
| 2023-04-26 | $12.40 | $17.14 | 507,000 | — | — |
| 2023-04-25 | $12.56 | $17.36 | 580,500 | — | — |
| 2023-04-24 | $12.79 | $17.68 | 627,000 | — | — |
| 2023-04-21 | $12.71 | $17.57 | 662,100 | — | — |
| 2023-04-20 | $12.59 | $17.41 | 464,300 | — | — |
| 2023-04-19 | $12.97 | $17.93 | 632,400 | — | — |
| 2023-04-18 | $13.13 | $18.15 | 586,400 | — | — |
| 2023-04-17 | $13.12 | $18.14 | 780,800 | — | — |
| 2023-04-14 | $12.83 | $17.74 | 795,400 | — | — |
| 2023-04-13 | $12.81 | $17.71 | 683,200 | — | — |
| 2023-04-12 | $12.52 | $17.31 | 759,900 | — | — |
| 2023-04-11 | $12.81 | $17.71 | 1,034,300 | — | — |
| 2023-04-10 | $12.62 | $17.45 | 980,800 | — | — |
| 2023-04-06 | $12.69 | $17.54 | 520,700 | — | — |
| 2023-04-05 | $12.60 | $17.42 | 625,000 | — | — |
| 2023-04-04 | $12.70 | $17.56 | 649,100 | — | — |
| 2023-04-03 | $12.83 | $17.74 | 1,073,500 | — | — |
| 2023-03-31 | $13.09 | $18.10 | 933,500 | — | — |
| 2023-03-30 | $12.59 | $17.41 | 771,600 | — | — |
| 2023-03-29 | $12.67 | $17.38 | 662,100 | — | — |
| 2023-03-28 | $12.29 | $16.86 | 582,600 | — | — |
| 2023-03-27 | $12.29 | $16.86 | 512,000 | — | — |
| 2023-03-24 | $12.15 | $16.66 | 721,000 | — | — |
| 2023-03-23 | $12.06 | $16.54 | 674,300 | — | — |
| 2023-03-22 | $12.37 | $16.97 | 761,200 | — | — |
| 2023-03-21 | $13.15 | $18.04 | 825,900 | — | — |
| 2023-03-20 | $13.08 | $17.94 | 956,600 | — | — |
| 2023-03-17 | $12.91 | $17.71 | 2,383,800 | — | — |
| 2023-03-16 | $13.38 | $18.35 | 1,022,800 | — | — |
| 2023-03-15 | $13.44 | $18.43 | 1,240,600 | — | — |
| 2023-03-14 | $13.42 | $18.41 | 976,900 | — | — |
| 2023-03-13 | $13.26 | $18.19 | 1,034,100 | — | — |
| 2023-03-10 | $13.46 | $18.46 | 985,500 | — | — |
| 2023-03-09 | $13.60 | $18.65 | 724,100 | — | — |
| 2023-03-08 | $14.35 | $19.68 | 928,800 | — | — |
| 2023-03-07 | $14.33 | $19.65 | 707,400 | — | — |
| 2023-03-06 | $14.41 | $19.76 | 862,100 | — | — |
| 2023-03-03 | $14.85 | $20.37 | 1,062,200 | — | — |
| 2023-03-02 | $14.68 | $20.13 | 882,200 | — | — |
| 2023-03-01 | $14.52 | $19.91 | 1,288,600 | — | — |
| 2023-02-28 | $14.04 | $19.26 | 1,889,200 | — | — |
| 2023-02-27 | $14.38 | $19.72 | 842,800 | — | — |
| 2023-02-24 | $14.30 | $19.61 | 1,013,200 | — | — |
| 2023-02-23 | $14.39 | $19.74 | 635,300 | — | — |
| 2023-02-22 | $14.11 | $19.35 | 906,400 | — | — |
| 2023-02-21 | $13.88 | $19.04 | 584,100 | — | — |
| 2023-02-17 | $14.02 | $19.23 | 601,300 | — | — |
| 2023-02-16 | $14.19 | $19.46 | 567,800 | — | — |
| 2023-02-15 | $14.61 | $20.04 | 324,300 | — | — |
| 2023-02-14 | $14.57 | $19.98 | 603,600 | — | — |
| 2023-02-13 | $14.63 | $20.07 | 440,100 | — | — |
| 2023-02-10 | $14.24 | $19.53 | 786,300 | — | — |
| 2023-02-09 | $14.50 | $19.89 | 726,000 | — | — |
| 2023-02-08 | $14.39 | $19.74 | 814,700 | — | — |
| 2023-02-07 | $14.70 | $20.16 | 723,600 | — | — |
| 2023-02-06 | $14.54 | $19.94 | 682,500 | — | — |
| 2023-02-03 | $14.80 | $20.30 | 747,200 | — | — |
| 2023-02-02 | $15.07 | $20.67 | 639,700 | — | — |
| 2023-02-01 | $14.79 | $20.29 | 473,800 | — | — |
| 2023-01-31 | $14.90 | $20.44 | 768,200 | — | — |
| 2023-01-30 | $14.50 | $19.89 | 292,700 | — | — |
| 2023-01-27 | $14.77 | $20.26 | 300,600 | — | — |
| 2023-01-26 | $14.69 | $20.15 | 392,000 | — | — |
| 2023-01-25 | $14.52 | $19.91 | 509,500 | — | — |
| 2023-01-24 | $14.37 | $19.71 | 654,000 | — | — |
| 2023-01-23 | $14.48 | $19.86 | 505,200 | — | — |
| 2023-01-20 | $14.46 | $19.83 | 691,800 | — | — |
| 2023-01-19 | $13.94 | $19.12 | 671,800 | — | — |
| 2023-01-18 | $13.76 | $18.87 | 581,700 | — | — |
| 2023-01-17 | $13.91 | $19.08 | 351,000 | — | — |
| 2023-01-13 | $13.66 | $18.74 | 463,200 | — | — |
| 2023-01-12 | $13.88 | $19.04 | 531,000 | — | — |
| 2023-01-11 | $13.45 | $18.45 | 380,500 | — | — |
| 2023-01-10 | $12.80 | $17.56 | 580,500 | — | — |
| 2023-01-09 | $12.67 | $17.38 | 512,600 | — | — |
| 2023-01-06 | $12.88 | $17.67 | 362,900 | — | — |
| 2023-01-05 | $12.51 | $17.16 | 503,800 | — | — |
| 2023-01-04 | $12.89 | $17.68 | 1,052,200 | — | — |
| 2023-01-03 | $12.78 | $17.53 | 572,300 | — | — |