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
- 2007-06-07 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 | $20.47 | $30.07 | 16,200 |
| 2023-12-28 | $20.40 | $29.96 | 34,000 |
| 2023-12-27 | $20.46 | $30.05 | 32,200 |
| 2023-12-26 | $20.51 | $30.13 | 29,200 |
| 2023-12-22 | $20.67 | $30.36 | 137,600 |
| 2023-12-21 | $20.39 | $29.95 | 31,600 |
| 2023-12-20 | $20.24 | $29.73 | 319,400 |
| 2023-12-19 | $20.16 | $29.61 | 136,800 |
| 2023-12-18 | $19.75 | $29.02 | 37,400 |
| 2023-12-15 | $19.70 | $28.94 | 22,000 |
| 2023-12-14 | $19.92 | $29.27 | 35,800 |
| 2023-12-13 | $19.79 | $29.06 | 57,400 |
| 2023-12-12 | $19.53 | $28.68 | 19,000 |
| 2023-12-11 | $19.42 | $28.53 | 36,400 |
| 2023-12-08 | $19.25 | $28.28 | 22,000 |
| 2023-12-07 | $19.12 | $28.08 | 27,400 |
| 2023-12-06 | $19.16 | $28.14 | 183,600 |
| 2023-12-05 | $18.99 | $27.90 | 18,400 |
| 2023-12-04 | $18.96 | $27.84 | 23,800 |
| 2023-12-01 | $19.09 | $28.04 | 40,200 |
| 2023-11-30 | $18.93 | $27.81 | 43,000 |
| 2023-11-29 | $18.62 | $27.34 | 722,800 |
| 2023-11-28 | $18.76 | $27.57 | 322,200 |
| 2023-11-27 | $18.79 | $27.59 | 27,600 |
| 2023-11-24 | $18.68 | $27.45 | 14,000 |
| 2023-11-22 | $18.34 | $26.95 | 27,200 |
| 2023-11-21 | $18.24 | $26.79 | 28,000 |
| 2023-11-20 | $18.23 | $26.77 | 49,600 |
| 2023-11-17 | $18.33 | $26.93 | 25,200 |
| 2023-11-16 | $18.11 | $26.60 | 21,800 |
| 2023-11-15 | $18.19 | $26.55 | 33,800 |
| 2023-11-14 | $18.45 | $26.93 | 29,800 |
| 2023-11-13 | $18.18 | $26.54 | 43,800 |
| 2023-11-10 | $17.96 | $26.22 | 23,400 |
| 2023-11-09 | $17.87 | $26.08 | 29,800 |
| 2023-11-08 | $17.90 | $26.13 | 29,800 |
| 2023-11-07 | $17.91 | $26.14 | 30,000 |
| 2023-11-06 | $17.75 | $25.92 | 50,000 |
| 2023-11-03 | $18.07 | $26.38 | 41,400 |
| 2023-11-02 | $18.01 | $26.29 | 22,600 |
| 2023-11-01 | $18.01 | $26.29 | 15,600 |
| 2023-10-31 | $17.86 | $26.06 | 275,200 |
| 2023-10-30 | $17.70 | $25.83 | 68,600 |
| 2023-10-27 | $17.51 | $25.56 | 29,600 |
| 2023-10-26 | $17.41 | $25.41 | 49,800 |
| 2023-10-25 | $17.26 | $25.20 | 44,200 |
| 2023-10-24 | $17.15 | $25.03 | 76,400 |
| 2023-10-23 | $17.95 | $26.20 | 37,200 |
| 2023-10-20 | $17.60 | $25.69 | 41,800 |
| 2023-10-19 | $17.65 | $25.76 | 27,600 |
| 2023-10-18 | $17.72 | $25.87 | 53,400 |
| 2023-10-17 | $18.16 | $26.51 | 27,600 |
| 2023-10-16 | $18.25 | $26.65 | 56,000 |
| 2023-10-13 | $18.24 | $26.62 | 33,400 |
| 2023-10-12 | $18.42 | $26.89 | 28,600 |
| 2023-10-11 | $18.65 | $27.22 | 35,200 |
| 2023-10-10 | $18.50 | $27.01 | 52,600 |
| 2023-10-09 | $18.25 | $26.64 | 26,400 |
| 2023-10-06 | $18.28 | $26.68 | 24,400 |
| 2023-10-05 | $17.94 | $26.19 | 43,000 |
| 2023-10-04 | $17.78 | $25.95 | 28,400 |
| 2023-10-03 | $17.77 | $25.94 | 27,400 |
| 2023-10-02 | $17.59 | $25.68 | 40,600 |
| 2023-09-29 | $17.92 | $26.15 | 20,800 |
| 2023-09-28 | $17.78 | $25.95 | 41,200 |
| 2023-09-27 | $17.45 | $25.47 | 24,200 |
| 2023-09-26 | $17.50 | $25.54 | 32,000 |
| 2023-09-25 | $17.65 | $25.76 | 45,800 |
| 2023-09-22 | $17.87 | $26.08 | 39,200 |
| 2023-09-21 | $17.97 | $26.23 | 72,400 |
| 2023-09-20 | $18.23 | $26.61 | 36,600 |
| 2023-09-19 | $17.93 | $26.17 | 38,200 |
| 2023-09-18 | $17.81 | $25.99 | 39,600 |
| 2023-09-15 | $17.68 | $25.81 | 83,400 |
| 2023-09-14 | $17.54 | $25.60 | 37,400 |
| 2023-09-13 | $17.43 | $25.44 | 18,400 |
| 2023-09-12 | $17.44 | $25.46 | 1,210,600 |
| 2023-09-11 | $17.48 | $25.52 | 427,800 |
| 2023-09-08 | $17.54 | $25.60 | 23,200 |
| 2023-09-07 | $17.53 | $25.58 | 68,600 |
| 2023-09-06 | $17.80 | $25.97 | 28,200 |
| 2023-09-05 | $17.65 | $25.76 | 96,600 |
| 2023-09-01 | $18.08 | $26.38 | 40,600 |
| 2023-08-31 | $17.93 | $26.17 | 27,000 |
| 2023-08-30 | $18.17 | $26.52 | 33,800 |
| 2023-08-29 | $17.87 | $26.08 | 44,800 |
| 2023-08-28 | $17.37 | $25.35 | 39,000 |
| 2023-08-25 | $17.16 | $25.04 | 28,400 |
| 2023-08-24 | $17.14 | $25.02 | 47,400 |
| 2023-08-23 | $17.18 | $25.08 | 52,000 |
| 2023-08-22 | $17.09 | $24.95 | 58,400 |
| 2023-08-21 | $17.23 | $25.14 | 67,800 |
| 2023-08-18 | $17.30 | $25.25 | 49,200 |
| 2023-08-17 | $17.40 | $25.40 | 55,800 |
| 2023-08-16 | $17.41 | $25.41 | 51,600 |
| 2023-08-15 | $17.47 | $25.50 | 44,200 |
| 2023-08-14 | $17.72 | $25.87 | 30,200 |
| 2023-08-11 | $17.83 | $26.03 | 33,000 |
| 2023-08-10 | $17.70 | $25.84 | 64,200 |
| 2023-08-09 | $17.76 | $25.93 | 58,600 |
| 2023-08-08 | $17.74 | $25.89 | 61,600 |
| 2023-08-07 | $17.90 | $26.12 | 34,400 |
| 2023-08-04 | $17.84 | $26.04 | 19,400 |
| 2023-08-03 | $17.74 | $25.89 | 34,200 |
| 2023-08-02 | $17.90 | $26.12 | 46,000 |
| 2023-08-01 | $18.28 | $26.68 | 21,800 |
| 2023-07-31 | $18.45 | $26.93 | 34,200 |
| 2023-07-28 | $18.47 | $26.95 | 55,400 |
| 2023-07-27 | $18.44 | $26.92 | 120,200 |
| 2023-07-26 | $18.50 | $27.01 | 18,400 |
| 2023-07-25 | $18.43 | $26.91 | 39,600 |
| 2023-07-24 | $18.19 | $26.55 | 85,000 |
| 2023-07-21 | $18.40 | $26.86 | 23,200 |
| 2023-07-20 | $18.33 | $26.76 | 28,600 |
| 2023-07-19 | $18.39 | $26.84 | 32,000 |
| 2023-07-18 | $18.34 | $26.77 | 25,600 |
| 2023-07-17 | $18.26 | $26.66 | 94,800 |
| 2023-07-14 | $18.36 | $26.79 | 27,800 |
| 2023-07-13 | $18.31 | $26.73 | 37,400 |
| 2023-07-12 | $18.33 | $26.76 | 19,400 |
| 2023-07-11 | $18.72 | $27.33 | 20,000 |
| 2023-07-10 | $18.70 | $27.30 | 25,800 |
| 2023-07-07 | $18.49 | $26.98 | 46,200 |
| 2023-07-06 | $18.48 | $26.97 | 32,600 |
| 2023-07-05 | $18.68 | $27.27 | 38,000 |
| 2023-07-03 | $18.89 | $27.57 | 39,600 |
| 2023-06-30 | $19.09 | $27.87 | 49,600 |
| 2023-06-29 | $18.74 | $27.35 | 21,800 |
| 2023-06-28 | $19.12 | $27.91 | 95,400 |
| 2023-06-27 | $19.05 | $27.80 | 48,000 |
| 2023-06-26 | $18.95 | $27.65 | 43,000 |
| 2023-06-23 | $18.97 | $27.69 | 25,600 |
| 2023-06-22 | $19.39 | $28.30 | 24,400 |
| 2023-06-21 | $19.36 | $28.25 | 62,800 |
| 2023-06-20 | $19.48 | $28.43 | 117,200 |
| 2023-06-16 | $19.76 | $28.84 | 132,200 |
| 2023-06-15 | $19.54 | $28.52 | 19,400 |
| 2023-06-14 | $19.59 | $28.59 | 13,200 |
| 2023-06-13 | $19.84 | $28.96 | 21,400 |
| 2023-06-12 | $19.35 | $28.24 | 16,800 |
| 2023-06-09 | $19.28 | $28.14 | 59,800 |
| 2023-06-08 | $19.57 | $28.56 | 17,000 |
| 2023-06-07 | $19.38 | $28.28 | 10,800 |
| 2023-06-06 | $19.38 | $28.28 | 44,200 |
| 2023-06-05 | $19.45 | $28.39 | 45,600 |
| 2023-06-02 | $19.96 | $29.14 | 25,400 |
| 2023-06-01 | $19.71 | $28.76 | 126,400 |
| 2023-05-31 | $19.75 | $28.82 | 34,400 |
| 2023-05-30 | $19.58 | $28.58 | 17,000 |
| 2023-05-26 | $19.67 | $28.71 | 25,400 |
| 2023-05-25 | $19.45 | $28.39 | 14,800 |
| 2023-05-24 | $19.36 | $28.25 | 54,000 |
| 2023-05-23 | $19.18 | $28.00 | 29,400 |
| 2023-05-22 | $19.67 | $28.72 | 13,600 |
| 2023-05-19 | $19.62 | $28.64 | 14,400 |
| 2023-05-18 | $19.71 | $28.77 | 41,800 |
| 2023-05-17 | $19.83 | $28.55 | 17,800 |
| 2023-05-16 | $19.66 | $28.30 | 22,000 |
| 2023-05-15 | $19.92 | $28.67 | 13,600 |
| 2023-05-12 | $19.91 | $28.65 | 31,800 |
| 2023-05-11 | $19.92 | $28.68 | 15,600 |
| 2023-05-10 | $19.98 | $28.76 | 57,000 |
| 2023-05-09 | $20.12 | $28.96 | 17,800 |
| 2023-05-08 | $20.07 | $28.89 | 68,800 |
| 2023-05-05 | $20.11 | $28.94 | 12,600 |
| 2023-05-04 | $20.01 | $28.81 | 27,600 |
| 2023-05-03 | $19.88 | $28.61 | 45,000 |
| 2023-05-02 | $19.69 | $28.34 | 54,800 |
| 2023-05-01 | $19.92 | $28.68 | 34,800 |
| 2023-04-28 | $20.05 | $28.86 | 271,000 |
| 2023-04-27 | $19.80 | $28.50 | 326,800 |
| 2023-04-26 | $19.58 | $28.19 | 903,400 |
| 2023-04-25 | $19.85 | $28.57 | 60,600 |
| 2023-04-24 | $20.12 | $28.96 | 21,600 |
| 2023-04-21 | $19.94 | $28.70 | 63,600 |
| 2023-04-20 | $19.61 | $28.23 | 15,000 |
| 2023-04-19 | $19.59 | $28.20 | 16,200 |
| 2023-04-18 | $19.50 | $28.06 | 27,000 |
| 2023-04-17 | $19.43 | $27.97 | 17,000 |
| 2023-04-14 | $19.32 | $27.81 | 11,800 |
| 2023-04-13 | $19.35 | $27.86 | 16,600 |
| 2023-04-12 | $19.25 | $27.70 | 17,400 |
| 2023-04-11 | $19.00 | $27.34 | 14,200 |
| 2023-04-10 | $19.07 | $27.45 | 16,400 |
| 2023-04-06 | $19.11 | $27.50 | 28,800 |
| 2023-04-05 | $19.15 | $27.57 | 35,200 |
| 2023-04-04 | $19.00 | $27.34 | 17,600 |
| 2023-04-03 | $18.99 | $27.34 | 22,800 |
| 2023-03-31 | $18.86 | $27.15 | 32,600 |
| 2023-03-30 | $18.76 | $27.01 | 15,800 |
| 2023-03-29 | $18.58 | $26.74 | 39,000 |
| 2023-03-28 | $18.47 | $26.59 | 103,600 |
| 2023-03-27 | $18.50 | $26.64 | 20,200 |
| 2023-03-24 | $18.45 | $26.56 | 21,800 |
| 2023-03-23 | $18.61 | $26.78 | 59,600 |
| 2023-03-22 | $18.61 | $26.78 | 25,200 |
| 2023-03-21 | $18.54 | $26.69 | 25,000 |
| 2023-03-20 | $18.51 | $26.65 | 18,600 |
| 2023-03-17 | $18.04 | $25.97 | 24,600 |
| 2023-03-16 | $18.20 | $26.19 | 37,600 |
| 2023-03-15 | $17.69 | $25.47 | 26,600 |
| 2023-03-14 | $17.92 | $25.80 | 27,000 |
| 2023-03-13 | $17.79 | $25.60 | 18,600 |
| 2023-03-10 | $17.51 | $25.21 | 16,400 |
| 2023-03-09 | $17.42 | $25.08 | 25,600 |
| 2023-03-08 | $17.33 | $24.94 | 14,800 |
| 2023-03-07 | $17.33 | $24.95 | 14,000 |
| 2023-03-06 | $17.56 | $25.27 | 21,200 |
| 2023-03-03 | $17.68 | $25.46 | 14,400 |
| 2023-03-02 | $18.00 | $25.91 | 39,000 |
| 2023-03-01 | $17.85 | $25.70 | 51,400 |
| 2023-02-28 | $17.80 | $25.62 | 68,000 |
| 2023-02-27 | $18.58 | $26.74 | 24,400 |
| 2023-02-24 | $17.96 | $25.85 | 24,400 |
| 2023-02-23 | $18.08 | $26.03 | 12,400 |
| 2023-02-22 | $18.05 | $25.98 | 41,000 |
| 2023-02-21 | $18.38 | $26.46 | 21,600 |
| 2023-02-17 | $18.54 | $26.68 | 17,800 |
| 2023-02-16 | $18.37 | $26.44 | 33,200 |
| 2023-02-15 | $18.57 | $26.73 | 32,600 |
| 2023-02-14 | $18.48 | $26.60 | 20,800 |
| 2023-02-13 | $18.32 | $26.37 | 39,400 |
| 2023-02-10 | $18.09 | $26.05 | 163,000 |
| 2023-02-09 | $18.33 | $26.38 | 92,000 |
| 2023-02-08 | $18.25 | $26.26 | 23,600 |
| 2023-02-07 | $18.39 | $26.47 | 101,200 |
| 2023-02-06 | $18.58 | $26.74 | 110,200 |
| 2023-02-03 | $18.74 | $26.97 | 30,200 |
| 2023-02-02 | $18.71 | $26.93 | 22,000 |
| 2023-02-01 | $18.52 | $26.66 | 41,200 |
| 2023-01-31 | $18.28 | $26.31 | 17,000 |
| 2023-01-30 | $18.49 | $26.61 | 63,600 |
| 2023-01-27 | $18.39 | $26.47 | 45,800 |
| 2023-01-26 | $18.32 | $26.37 | 81,000 |
| 2023-01-25 | $18.11 | $26.07 | 163,200 |
| 2023-01-24 | $18.08 | $26.02 | 25,200 |
| 2023-01-23 | $18.21 | $26.21 | 65,000 |
| 2023-01-20 | $18.14 | $26.11 | 26,800 |
| 2023-01-19 | $18.08 | $26.03 | 25,600 |
| 2023-01-18 | $18.16 | $26.13 | 96,600 |
| 2023-01-17 | $18.19 | $26.19 | 25,600 |
| 2023-01-13 | $18.18 | $26.17 | 21,800 |
| 2023-01-12 | $17.99 | $25.90 | 14,800 |
| 2023-01-11 | $17.99 | $25.90 | 11,200 |
| 2023-01-10 | $17.82 | $25.65 | 38,600 |
| 2023-01-09 | $17.67 | $25.44 | 63,800 |
| 2023-01-06 | $17.50 | $25.19 | 69,600 |
| 2023-01-05 | $17.00 | $24.47 | 89,200 |
| 2023-01-04 | $17.17 | $24.72 | 60,200 |
| 2023-01-03 | $16.71 | $24.05 | 55,200 |