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
- 2015-05-04 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $18.21 | $19.63 | 0 |
| 2023-12-28 | $18.21 | $19.63 | 0 |
| 2023-12-27 | $18.21 | $19.63 | 1,000 |
| 2023-12-26 | $18.13 | $19.54 | 0 |
| 2023-12-22 | $18.13 | $19.54 | 1,000 |
| 2023-12-21 | $17.97 | $19.36 | 1,000 |
| 2023-12-20 | $17.91 | $19.30 | 1,000 |
| 2023-12-19 | $17.88 | $19.27 | 0 |
| 2023-12-18 | $17.88 | $19.27 | 1,000 |
| 2023-12-15 | $17.81 | $19.20 | 1,000 |
| 2023-12-14 | $17.51 | $18.88 | 6,000 |
| 2023-12-13 | $17.54 | $18.90 | 1,000 |
| 2023-12-12 | $17.76 | $19.14 | 1,000 |
| 2023-12-11 | $17.37 | $18.71 | 1,000 |
| 2023-12-08 | $17.45 | $18.81 | 0 |
| 2023-12-07 | $17.45 | $18.81 | 1,000 |
| 2023-12-06 | $17.65 | $19.02 | 1,000 |
| 2023-12-05 | $17.39 | $18.74 | 1,000 |
| 2023-12-04 | $17.34 | $18.68 | 1,000 |
| 2023-12-01 | $17.21 | $18.54 | 1,000 |
| 2023-11-30 | $17.35 | $18.69 | 1,000 |
| 2023-11-29 | $17.25 | $18.60 | 1,000 |
| 2023-11-28 | $16.45 | $17.73 | 1,000 |
| 2023-11-27 | $17.12 | $18.44 | 1,000 |
| 2023-11-24 | $17.11 | $18.44 | 1,000 |
| 2023-11-22 | $16.93 | $18.25 | 1,000 |
| 2023-11-21 | $16.89 | $18.20 | 1,000 |
| 2023-11-20 | $16.76 | $18.06 | 1,000 |
| 2023-11-17 | $16.49 | $17.77 | 0 |
| 2023-11-16 | $16.49 | $17.77 | 1,000 |
| 2023-11-15 | $16.34 | $17.61 | 1,000 |
| 2023-11-14 | $15.75 | $16.98 | 0 |
| 2023-11-13 | $15.75 | $16.98 | 1,000 |
| 2023-11-10 | $15.78 | $17.01 | 1,000 |
| 2023-11-09 | $15.85 | $17.08 | 0 |
| 2023-11-08 | $15.85 | $17.08 | 1,000 |
| 2023-11-07 | $15.63 | $16.85 | 1,000 |
| 2023-11-06 | $15.78 | $17.01 | 1,000 |
| 2023-11-03 | $15.65 | $16.86 | 1,000 |
| 2023-11-02 | $15.50 | $16.71 | 1,000 |
| 2023-11-01 | $14.48 | $15.60 | 1,000 |
| 2023-10-31 | $14.61 | $15.74 | 1,000 |
| 2023-10-30 | $14.25 | $15.36 | 1,000 |
| 2023-10-27 | $14.04 | $15.13 | 0 |
| 2023-10-26 | $14.04 | $15.13 | 8,000 |
| 2023-10-25 | $14.41 | $15.53 | 4,000 |
| 2023-10-24 | $14.25 | $15.36 | 3,000 |
| 2023-10-23 | $14.62 | $15.75 | 1,000 |
| 2023-10-20 | $14.58 | $15.71 | 1,000 |
| 2023-10-19 | $14.76 | $15.90 | 1,000 |
| 2023-10-18 | $14.80 | $15.94 | 1,000 |
| 2023-10-17 | $14.55 | $15.67 | 1,000 |
| 2023-10-16 | $14.71 | $15.85 | 1,000 |
| 2023-10-13 | $14.68 | $15.82 | 1,000 |
| 2023-10-12 | $14.93 | $16.09 | 1,000 |
| 2023-10-11 | $14.74 | $15.88 | 1,000 |
| 2023-10-10 | $14.78 | $15.93 | 1,000 |
| 2023-10-09 | $14.34 | $15.45 | 1,000 |
| 2023-10-06 | $14.56 | $15.69 | 1,000 |
| 2023-10-05 | $14.56 | $15.69 | 1,000 |
| 2023-10-04 | $14.56 | $15.69 | 1,000 |
| 2023-10-03 | $13.75 | $14.82 | 1,000 |
| 2023-10-02 | $14.35 | $15.46 | 3,000 |
| 2023-09-29 | $15.09 | $16.26 | 2,000 |
| 2023-09-28 | $14.77 | $15.91 | 1,000 |
| 2023-09-27 | $14.67 | $15.81 | 1,000 |
| 2023-09-26 | $14.60 | $15.73 | 1,000 |
| 2023-09-25 | $14.71 | $15.85 | 1,000 |
| 2023-09-22 | $14.97 | $16.13 | 1,000 |
| 2023-09-21 | $15.00 | $16.17 | 1,000 |
| 2023-09-20 | $15.40 | $16.60 | 1,000 |
| 2023-09-19 | $15.06 | $16.23 | 1,000 |
| 2023-09-18 | $15.10 | $16.28 | 1,000 |
| 2023-09-15 | $15.20 | $16.38 | 0 |
| 2023-09-14 | $15.20 | $16.38 | 1,000 |
| 2023-09-13 | $15.68 | $16.90 | 0 |
| 2023-09-12 | $15.68 | $16.90 | 0 |
| 2023-09-11 | $15.68 | $16.90 | 1,000 |
| 2023-09-08 | $15.54 | $16.74 | 10,000 |
| 2023-09-07 | $15.49 | $16.69 | 1,000 |
| 2023-09-06 | $15.57 | $16.78 | 1,000 |
| 2023-09-05 | $15.55 | $16.75 | 1,000 |
| 2023-09-01 | $15.77 | $17.00 | 1,000 |
| 2023-08-31 | $15.79 | $17.01 | 1,000 |
| 2023-08-30 | $15.59 | $16.80 | 0 |
| 2023-08-29 | $15.59 | $16.80 | 1,000 |
| 2023-08-28 | $15.25 | $16.44 | 1,000 |
| 2023-08-25 | $15.14 | $16.32 | 1,000 |
| 2023-08-24 | $15.36 | $16.55 | 1,000 |
| 2023-08-23 | $15.18 | $16.36 | 1,000 |
| 2023-08-22 | $15.12 | $16.30 | 1,000 |
| 2023-08-21 | $15.14 | $16.32 | 0 |
| 2023-08-18 | $14.99 | $16.15 | 1,000 |
| 2023-08-17 | $16.01 | $17.26 | 0 |
| 2023-08-16 | $16.01 | $17.26 | 0 |
| 2023-08-15 | $16.01 | $17.26 | 0 |
| 2023-08-14 | $16.01 | $17.26 | 0 |
| 2023-08-11 | $16.01 | $17.26 | 1,000 |
| 2023-08-10 | $16.24 | $17.50 | 3,000 |
| 2023-08-09 | $16.09 | $17.34 | 1,000 |
| 2023-08-08 | $15.88 | $17.11 | 1,000 |
| 2023-08-07 | $15.92 | $17.16 | 1,000 |
| 2023-08-04 | $15.96 | $17.19 | 2,000 |
| 2023-08-03 | $15.72 | $16.94 | 1,000 |
| 2023-08-02 | $15.31 | $16.49 | 1,000 |
| 2023-08-01 | $16.00 | $17.24 | 0 |
| 2023-07-31 | $16.00 | $17.24 | 1,000 |
| 2023-07-28 | $15.87 | $17.11 | 1,000 |
| 2023-07-27 | $15.09 | $16.26 | 1,000 |
| 2023-07-26 | $15.76 | $16.98 | 1,000 |
| 2023-07-25 | $15.26 | $16.44 | 1,000 |
| 2023-07-24 | $15.64 | $16.86 | 0 |
| 2023-07-21 | $15.64 | $16.86 | 1,000 |
| 2023-07-20 | $16.42 | $17.70 | 1,000 |
| 2023-07-19 | $16.44 | $17.72 | 1,000 |
| 2023-07-18 | $16.59 | $17.88 | 1,000 |
| 2023-07-17 | $16.15 | $17.40 | 1,000 |
| 2023-07-14 | $16.63 | $17.92 | 1,000 |
| 2023-07-13 | $16.25 | $17.52 | 0 |
| 2023-07-12 | $16.25 | $17.52 | 0 |
| 2023-07-11 | $16.25 | $17.52 | 1,000 |
| 2023-07-10 | $15.68 | $16.89 | 1,000 |
| 2023-07-07 | $16.21 | $17.47 | 3,000 |
| 2023-07-06 | $15.91 | $17.14 | 0 |
| 2023-07-05 | $15.91 | $17.14 | 0 |
| 2023-07-03 | $15.91 | $17.14 | 3,000 |
| 2023-06-30 | $16.03 | $17.27 | 1,000 |
| 2023-06-29 | $15.85 | $17.09 | 0 |
| 2023-06-28 | $15.85 | $17.09 | 1,000 |
| 2023-06-27 | $16.16 | $17.41 | 1,000 |
| 2023-06-26 | $15.68 | $16.89 | 2,000 |
| 2023-06-23 | $15.87 | $17.11 | 1,000 |
| 2023-06-22 | $16.73 | $18.02 | 4,000 |
| 2023-06-21 | $15.99 | $17.23 | 7,000 |
| 2023-06-20 | $16.20 | $17.46 | 0 |
| 2023-06-16 | $16.20 | $17.46 | 1,000 |
| 2023-06-15 | $16.36 | $17.63 | 1,000 |
| 2023-06-14 | $15.76 | $16.98 | 0 |
| 2023-06-13 | $15.76 | $16.98 | 1,000 |
| 2023-06-12 | $15.59 | $16.80 | 0 |
| 2023-06-09 | $15.59 | $16.80 | 1,000 |
| 2023-06-08 | $15.12 | $16.29 | 1,000 |
| 2023-06-07 | $15.59 | $16.80 | 1,000 |
| 2023-06-06 | $15.25 | $16.43 | 1,000 |
| 2023-06-05 | $15.86 | $17.09 | 1,000 |
| 2023-06-02 | $15.45 | $16.65 | 1,000 |
| 2023-06-01 | $15.77 | $16.99 | 0 |
| 2023-05-31 | $15.77 | $16.99 | 1,000 |
| 2023-05-30 | $16.07 | $17.32 | 1,000 |
| 2023-05-26 | $15.63 | $16.85 | 3,000 |
| 2023-05-25 | $15.92 | $17.16 | 1,000 |
| 2023-05-24 | $15.67 | $16.89 | 0 |
| 2023-05-23 | $15.67 | $16.89 | 1,000 |
| 2023-05-22 | $16.20 | $17.45 | 0 |
| 2023-05-19 | $16.20 | $17.45 | 1,000 |
| 2023-05-18 | $16.22 | $17.48 | 0 |
| 2023-05-17 | $16.22 | $17.48 | 1,000 |
| 2023-05-16 | $16.60 | $17.89 | 0 |
| 2023-05-15 | $16.60 | $17.89 | 0 |
| 2023-05-12 | $16.60 | $17.89 | 6,000 |
| 2023-05-11 | $16.71 | $18.01 | 23,000 |
| 2023-05-10 | $16.51 | $17.79 | 2,000 |
| 2023-05-09 | $16.42 | $17.69 | 12,000 |
| 2023-05-08 | $16.26 | $17.53 | 2,000 |
| 2023-05-05 | $16.52 | $17.80 | 1,000 |
| 2023-05-04 | $15.42 | $16.62 | 1,000 |
| 2023-05-03 | $16.68 | $17.98 | 0 |
| 2023-05-02 | $16.68 | $17.98 | 0 |
| 2023-05-01 | $16.68 | $17.42 | 0 |
| 2023-04-28 | $16.68 | $17.42 | 0 |
| 2023-04-27 | $16.68 | $17.42 | 1,000 |
| 2023-04-26 | $16.27 | $16.99 | 0 |
| 2023-04-25 | $16.27 | $16.99 | 22,000 |
| 2023-04-24 | $16.14 | $16.84 | 0 |
| 2023-04-21 | $16.14 | $16.84 | 0 |
| 2023-04-20 | $16.14 | $16.84 | 0 |
| 2023-04-19 | $16.14 | $16.84 | 0 |
| 2023-04-18 | $16.14 | $16.84 | 0 |
| 2023-04-17 | $16.14 | $16.84 | 0 |
| 2023-04-14 | $16.14 | $16.84 | 1,000 |
| 2023-04-13 | $16.14 | $16.84 | 1,000 |
| 2023-04-12 | $15.79 | $16.48 | 0 |
| 2023-04-11 | $15.79 | $16.48 | 0 |
| 2023-04-10 | $15.79 | $16.48 | 0 |
| 2023-04-06 | $15.79 | $16.48 | 0 |
| 2023-04-05 | $15.79 | $16.48 | 0 |
| 2023-04-04 | $15.79 | $16.48 | 1,000 |
| 2023-04-03 | $15.44 | $16.11 | 1,000 |
| 2023-03-31 | $16.12 | $16.83 | 0 |
| 2023-03-30 | $16.12 | $16.83 | 1,000 |
| 2023-03-29 | $15.99 | $16.69 | 8,000 |
| 2023-03-28 | $15.79 | $16.49 | 0 |
| 2023-03-27 | $15.79 | $16.49 | 0 |
| 2023-03-24 | $15.79 | $16.49 | 0 |
| 2023-03-23 | $15.79 | $16.49 | 4,000 |
| 2023-03-22 | $15.34 | $16.01 | 4,000 |
| 2023-03-21 | $15.47 | $16.15 | 4,000 |
| 2023-03-20 | $15.28 | $15.95 | 1,000 |
| 2023-03-17 | $15.14 | $15.80 | 5,000 |
| 2023-03-16 | $15.23 | $15.90 | 1,000 |
| 2023-03-15 | $15.46 | $16.14 | 1,000 |
| 2023-03-14 | $16.08 | $16.79 | 0 |
| 2023-03-13 | $16.08 | $16.79 | 3,000 |
| 2023-03-10 | $16.38 | $17.10 | 0 |
| 2023-03-09 | $16.38 | $17.10 | 0 |
| 2023-03-08 | $16.38 | $17.10 | 0 |
| 2023-03-07 | $16.38 | $17.10 | 1,000 |
| 2023-03-06 | $16.36 | $17.08 | 1,000 |
| 2023-03-03 | $14.95 | $15.61 | 0 |
| 2023-03-02 | $14.95 | $15.61 | 1,000 |
| 2023-03-01 | $16.02 | $16.72 | 1,000 |
| 2023-02-28 | $14.84 | $15.49 | 0 |
| 2023-02-27 | $14.84 | $15.49 | 2,000 |
| 2023-02-24 | $15.36 | $16.04 | 0 |
| 2023-02-23 | $15.36 | $16.04 | 0 |
| 2023-02-22 | $15.36 | $16.04 | 0 |
| 2023-02-21 | $15.36 | $16.04 | 0 |
| 2023-02-17 | $15.36 | $16.04 | 2,000 |
| 2023-02-16 | $15.09 | $15.75 | 7,000 |
| 2023-02-15 | $14.78 | $15.43 | 0 |
| 2023-02-14 | $14.78 | $15.43 | 1,000 |
| 2023-02-13 | $15.16 | $15.82 | 1,000 |
| 2023-02-10 | $15.17 | $15.84 | 1,000 |
| 2023-02-09 | $15.31 | $15.98 | 0 |
| 2023-02-08 | $15.31 | $15.98 | 1,000 |
| 2023-02-07 | $14.85 | $15.51 | 0 |
| 2023-02-06 | $14.85 | $15.51 | 0 |
| 2023-02-03 | $14.85 | $15.51 | 1,000 |
| 2023-02-02 | $15.25 | $15.92 | 0 |
| 2023-02-01 | $15.25 | $15.92 | 1,000 |
| 2023-01-31 | $14.95 | $15.61 | 1,000 |
| 2023-01-30 | $14.89 | $15.54 | 1,000 |
| 2023-01-27 | $15.25 | $15.93 | 7,000 |
| 2023-01-26 | $15.39 | $16.06 | 0 |
| 2023-01-25 | $15.39 | $16.06 | 1,000 |
| 2023-01-24 | $15.14 | $15.81 | 0 |
| 2023-01-23 | $15.14 | $15.81 | 1,000 |
| 2023-01-20 | $14.97 | $15.63 | 1,000 |
| 2023-01-19 | $15.17 | $15.84 | 1,000 |
| 2023-01-18 | $14.67 | $15.31 | 1,000 |
| 2023-01-17 | $14.93 | $15.59 | 1,000 |
| 2023-01-13 | $14.85 | $15.50 | 58,000 |
| 2023-01-12 | $13.92 | $14.53 | 6,000 |
| 2023-01-11 | $13.95 | $14.56 | 1,000 |
| 2023-01-10 | $13.75 | $14.36 | 0 |
| 2023-01-09 | $13.75 | $14.36 | 0 |
| 2023-01-06 | $13.75 | $14.36 | 1,000 |
| 2023-01-05 | $13.34 | $13.93 | 0 |
| 2023-01-04 | $13.34 | $13.93 | 1,000 |
| 2023-01-03 | $12.81 | $13.38 | 1,000 |