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
- 2012-08-17 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 | $16.11 | $19.48 | 11,400 |
| 2023-12-28 | $16.11 | $19.48 | 34,800 |
| 2023-12-27 | $16.08 | $19.33 | 14,600 |
| 2023-12-26 | $16.04 | $19.28 | 0 |
| 2023-12-22 | $16.04 | $19.28 | 35,300 |
| 2023-12-21 | $15.82 | $19.02 | 25,500 |
| 2023-12-20 | $15.82 | $19.02 | 39,600 |
| 2023-12-19 | $16.58 | $19.93 | 62,800 |
| 2023-12-18 | $16.58 | $19.93 | 0 |
| 2023-12-15 | $16.58 | $19.93 | 161,800 |
| 2023-12-14 | $16.18 | $19.45 | 9,400 |
| 2023-12-13 | $16.18 | $19.45 | 13,600 |
| 2023-12-12 | $15.77 | $18.96 | 150,300 |
| 2023-12-11 | $16.24 | $19.52 | 20,500 |
| 2023-12-08 | $16.23 | $19.51 | 12,400 |
| 2023-12-07 | $16.25 | $19.54 | 99,000 |
| 2023-12-06 | $16.25 | $19.54 | 70,800 |
| 2023-12-05 | $16.20 | $19.48 | 46,900 |
| 2023-12-04 | $16.36 | $19.67 | 2,200 |
| 2023-12-01 | $15.79 | $18.98 | 176,000 |
| 2023-11-30 | $15.79 | $18.98 | 382,700 |
| 2023-11-29 | $15.78 | $18.97 | 22,200 |
| 2023-11-28 | $15.76 | $18.95 | 38,400 |
| 2023-11-27 | $15.33 | $18.43 | 9,200 |
| 2023-11-24 | $15.33 | $18.43 | 0 |
| 2023-11-22 | $15.33 | $18.43 | 22,200 |
| 2023-11-21 | $15.25 | $18.33 | 34,500 |
| 2023-11-20 | $15.34 | $18.44 | 35,100 |
| 2023-11-17 | $15.28 | $18.37 | 14,900 |
| 2023-11-16 | $15.17 | $18.24 | 64,300 |
| 2023-11-15 | $15.17 | $18.24 | 61,500 |
| 2023-11-14 | $14.84 | $17.84 | 14,500 |
| 2023-11-13 | $14.84 | $17.84 | 2,400 |
| 2023-11-10 | $14.85 | $17.85 | 7,800 |
| 2023-11-09 | $14.69 | $17.66 | 10,900 |
| 2023-11-08 | $14.66 | $17.62 | 7,000 |
| 2023-11-07 | $14.59 | $17.54 | 400 |
| 2023-11-06 | $14.51 | $17.44 | 11,600 |
| 2023-11-03 | $14.48 | $17.41 | 7,900 |
| 2023-11-02 | $14.09 | $16.94 | 7,400 |
| 2023-11-01 | $13.53 | $16.27 | 6,900 |
| 2023-10-31 | $13.52 | $16.25 | 41,900 |
| 2023-10-30 | $13.68 | $16.45 | 13,400 |
| 2023-10-27 | $13.64 | $16.40 | 7,200 |
| 2023-10-26 | $13.64 | $16.40 | 0 |
| 2023-10-25 | $13.64 | $16.40 | 9,600 |
| 2023-10-24 | $13.63 | $16.39 | 14,600 |
| 2023-10-23 | $13.63 | $16.39 | 19,100 |
| 2023-10-20 | $13.66 | $16.42 | 500 |
| 2023-10-19 | $13.75 | $16.53 | 16,300 |
| 2023-10-18 | $13.85 | $16.65 | 18,000 |
| 2023-10-17 | $14.29 | $17.18 | 2,200 |
| 2023-10-16 | $14.29 | $17.18 | 7,300 |
| 2023-10-13 | $14.10 | $16.95 | 200 |
| 2023-10-12 | $14.19 | $17.06 | 3,900 |
| 2023-10-11 | $14.48 | $17.41 | 5,800 |
| 2023-10-10 | $14.60 | $17.55 | 8,600 |
| 2023-10-09 | $14.42 | $17.34 | 0 |
| 2023-10-06 | $14.42 | $17.34 | 9,400 |
| 2023-10-05 | $14.18 | $17.05 | 3,600 |
| 2023-10-04 | $14.17 | $17.03 | 19,600 |
| 2023-10-03 | $14.04 | $16.88 | 43,300 |
| 2023-10-02 | $14.04 | $16.88 | 3,300 |
| 2023-09-29 | $14.34 | $17.24 | 4,100 |
| 2023-09-28 | $14.30 | $17.19 | 34,200 |
| 2023-09-27 | $14.36 | $17.17 | 9,200 |
| 2023-09-26 | $14.65 | $17.52 | 12,700 |
| 2023-09-25 | $14.65 | $17.52 | 1,500 |
| 2023-09-22 | $14.68 | $17.56 | 3,300 |
| 2023-09-21 | $14.61 | $17.47 | 9,200 |
| 2023-09-20 | $14.78 | $17.68 | 1,400 |
| 2023-09-19 | $14.52 | $17.37 | 4,600 |
| 2023-09-18 | $14.63 | $17.50 | 7,800 |
| 2023-09-15 | $14.73 | $17.62 | 9,000 |
| 2023-09-14 | $14.82 | $17.72 | 17,500 |
| 2023-09-13 | $14.73 | $17.62 | 53,100 |
| 2023-09-12 | $15.09 | $18.05 | 46,400 |
| 2023-09-11 | $14.90 | $17.82 | 17,900 |
| 2023-09-08 | $14.94 | $17.87 | 15,100 |
| 2023-09-07 | $14.96 | $17.89 | 18,100 |
| 2023-09-06 | $15.27 | $18.26 | 16,800 |
| 2023-09-05 | $15.35 | $18.36 | 1,600 |
| 2023-09-01 | $15.45 | $18.47 | 4,600 |
| 2023-08-31 | $15.28 | $18.27 | 12,100 |
| 2023-08-30 | $15.07 | $18.02 | 3,300 |
| 2023-08-29 | $15.07 | $18.02 | 0 |
| 2023-08-28 | $15.07 | $18.02 | 1,800 |
| 2023-08-25 | $15.07 | $18.02 | 2,200 |
| 2023-08-24 | $15.06 | $18.01 | 4,000 |
| 2023-08-23 | $15.18 | $18.15 | 100 |
| 2023-08-22 | $15.08 | $18.04 | 3,500 |
| 2023-08-21 | $14.94 | $17.87 | 2,900 |
| 2023-08-18 | $15.40 | $18.42 | 3,000 |
| 2023-08-17 | $15.40 | $18.41 | 0 |
| 2023-08-16 | $15.40 | $18.41 | 1,300 |
| 2023-08-15 | $15.44 | $18.47 | 400 |
| 2023-08-14 | $15.71 | $18.79 | 100 |
| 2023-08-11 | $15.66 | $18.73 | 600 |
| 2023-08-10 | $15.61 | $18.67 | 900 |
| 2023-08-09 | $15.60 | $18.66 | 1,700 |
| 2023-08-08 | $16.23 | $19.41 | 2,200 |
| 2023-08-07 | $15.70 | $18.78 | 100 |
| 2023-08-04 | $15.70 | $18.78 | 200 |
| 2023-08-03 | $15.86 | $18.97 | 200 |
| 2023-08-02 | $15.78 | $18.87 | 400 |
| 2023-08-01 | $16.05 | $19.20 | 1,800 |
| 2023-07-31 | $16.16 | $19.33 | 1,900 |
| 2023-07-28 | $16.15 | $19.31 | 100 |
| 2023-07-27 | $16.15 | $19.31 | 0 |
| 2023-07-26 | $16.15 | $19.31 | 1,300 |
| 2023-07-25 | $15.97 | $19.10 | 0 |
| 2023-07-24 | $15.97 | $19.10 | 100 |
| 2023-07-21 | $15.91 | $19.03 | 200 |
| 2023-07-20 | $15.88 | $19.00 | 400 |
| 2023-07-19 | $15.92 | $19.04 | 200 |
| 2023-07-18 | $15.95 | $19.08 | 200 |
| 2023-07-17 | $16.29 | $19.48 | 1,900 |
| 2023-07-14 | $16.29 | $19.48 | 500 |
| 2023-07-13 | $16.23 | $19.41 | 300 |
| 2023-07-12 | $15.85 | $18.96 | 500 |
| 2023-07-11 | $15.50 | $18.54 | 100 |
| 2023-07-10 | $15.06 | $18.01 | 100 |
| 2023-07-07 | $15.05 | $18.00 | 1,700 |
| 2023-07-06 | $15.14 | $18.11 | 5,200 |
| 2023-07-05 | $15.27 | $18.26 | 0 |
| 2023-07-03 | $15.27 | $18.26 | 0 |
| 2023-06-30 | $15.27 | $18.26 | 1,900 |
| 2023-06-29 | $15.14 | $18.10 | 7,200 |
| 2023-06-28 | $15.16 | $18.04 | 200 |
| 2023-06-27 | $15.22 | $18.11 | 2,200 |
| 2023-06-26 | $15.22 | $18.11 | 100 |
| 2023-06-23 | $15.62 | $18.59 | 2,000 |
| 2023-06-22 | $15.62 | $18.59 | 200 |
| 2023-06-21 | $15.63 | $18.60 | 2,800 |
| 2023-06-20 | $15.44 | $18.37 | 2,900 |
| 2023-06-16 | $15.38 | $18.30 | 100 |
| 2023-06-15 | $15.23 | $18.12 | 400 |
| 2023-06-14 | $15.30 | $18.21 | 1,100 |
| 2023-06-13 | $14.98 | $17.83 | 2,100 |
| 2023-06-12 | $14.98 | $17.83 | 1,300 |
| 2023-06-09 | $14.92 | $17.76 | 6,500 |
| 2023-06-08 | $15.08 | $17.95 | 13,000 |
| 2023-06-07 | $14.98 | $17.83 | 4,400 |
| 2023-06-06 | $15.10 | $17.97 | 600 |
| 2023-06-05 | $15.01 | $17.86 | 5,200 |
| 2023-06-02 | $15.33 | $18.24 | 10,600 |
| 2023-06-01 | $15.15 | $18.03 | 200 |
| 2023-05-31 | $15.08 | $17.95 | 200 |
| 2023-05-30 | $14.84 | $17.66 | 900 |
| 2023-05-26 | $14.79 | $17.60 | 2,200 |
| 2023-05-25 | $14.61 | $17.39 | 300 |
| 2023-05-24 | $14.75 | $17.55 | 100 |
| 2023-05-23 | $14.94 | $17.78 | 6,000 |
| 2023-05-22 | $14.80 | $17.61 | 2,000 |
| 2023-05-19 | $15.03 | $17.89 | 1,500 |
| 2023-05-18 | $15.12 | $17.99 | 300 |
| 2023-05-17 | $15.20 | $18.09 | 1,400 |
| 2023-05-16 | $15.20 | $18.09 | 1,600 |
| 2023-05-15 | $15.20 | $18.09 | 1,800 |
| 2023-05-12 | $15.10 | $17.97 | 4,200 |
| 2023-05-11 | $15.30 | $18.21 | 0 |
| 2023-05-10 | $15.30 | $18.21 | 80,100 |
| 2023-05-09 | $13.33 | $15.86 | 2,600 |
| 2023-05-08 | $13.05 | $15.53 | 0 |
| 2023-05-05 | $13.05 | $15.53 | 300 |
| 2023-05-04 | $12.69 | $15.10 | 300 |
| 2023-05-03 | $12.89 | $15.34 | 300 |
| 2023-05-02 | $13.11 | $15.60 | 1,500 |
| 2023-05-01 | $13.11 | $15.60 | 200 |
| 2023-04-28 | $13.08 | $15.57 | 500 |
| 2023-04-27 | $13.08 | $15.56 | 1,100 |
| 2023-04-26 | $12.56 | $14.95 | 0 |
| 2023-04-25 | $12.56 | $14.95 | 14,000 |
| 2023-04-24 | $12.64 | $15.04 | 3,900 |
| 2023-04-21 | $12.87 | $15.32 | 0 |
| 2023-04-20 | $12.87 | $15.32 | 300 |
| 2023-04-19 | $12.95 | $15.41 | 700 |
| 2023-04-18 | $13.19 | $15.69 | 0 |
| 2023-04-17 | $13.19 | $15.69 | 1,100 |
| 2023-04-14 | $13.19 | $15.69 | 400 |
| 2023-04-13 | $13.34 | $15.88 | 31,900 |
| 2023-04-12 | $12.79 | $15.22 | 0 |
| 2023-04-11 | $12.79 | $15.22 | 8,100 |
| 2023-04-10 | $13.05 | $15.53 | 600 |
| 2023-04-06 | $13.18 | $15.68 | 3,500 |
| 2023-04-05 | $13.47 | $16.03 | 0 |
| 2023-04-04 | $13.47 | $16.03 | 2,800 |
| 2023-04-03 | $13.33 | $15.86 | 1,900 |
| 2023-03-31 | $13.09 | $15.58 | 600 |
| 2023-03-30 | $12.93 | $15.39 | 1,100 |
| 2023-03-29 | $12.99 | $15.37 | 0 |
| 2023-03-28 | $12.99 | $15.37 | 1,000 |
| 2023-03-27 | $12.89 | $15.25 | 255,500 |
| 2023-03-24 | $12.85 | $15.21 | 600 |
| 2023-03-23 | $13.26 | $15.69 | 1,200 |
| 2023-03-22 | $13.28 | $15.71 | 3,000 |
| 2023-03-21 | $13.18 | $15.60 | 3,700 |
| 2023-03-20 | $13.44 | $15.90 | 2,700 |
| 2023-03-17 | $13.43 | $15.89 | 1,900 |
| 2023-03-16 | $13.52 | $16.00 | 2,900 |
| 2023-03-15 | $13.06 | $15.45 | 3,100 |
| 2023-03-14 | $13.49 | $15.96 | 500 |
| 2023-03-13 | $13.12 | $15.52 | 2,500 |
| 2023-03-10 | $13.25 | $15.67 | 1,200 |
| 2023-03-09 | $13.61 | $16.10 | 1,100 |
| 2023-03-08 | $14.21 | $16.81 | 0 |
| 2023-03-07 | $14.21 | $16.81 | 59,700 |
| 2023-03-06 | $14.37 | $17.00 | 100 |
| 2023-03-03 | $14.37 | $17.00 | 800 |
| 2023-03-02 | $14.23 | $16.84 | 0 |
| 2023-03-01 | $14.23 | $16.84 | 2,100 |
| 2023-02-28 | $14.15 | $16.74 | 142,900 |
| 2023-02-27 | $14.15 | $16.74 | 0 |
| 2023-02-24 | $14.15 | $16.74 | 400 |
| 2023-02-23 | $14.40 | $17.04 | 1,300 |
| 2023-02-22 | $14.43 | $17.07 | 0 |
| 2023-02-21 | $14.43 | $17.07 | 6,800 |
| 2023-02-17 | $14.44 | $17.09 | 0 |
| 2023-02-16 | $14.44 | $17.09 | 1,100 |
| 2023-02-15 | $14.47 | $17.12 | 1,200 |
| 2023-02-14 | $14.02 | $16.59 | 12,100 |
| 2023-02-13 | $14.28 | $16.90 | 10,400 |
| 2023-02-10 | $14.28 | $16.90 | 0 |
| 2023-02-09 | $14.28 | $16.90 | 91,100 |
| 2023-02-08 | $14.41 | $17.05 | 1,300 |
| 2023-02-07 | $14.15 | $16.74 | 0 |
| 2023-02-06 | $14.15 | $16.74 | 300 |
| 2023-02-03 | $14.15 | $16.74 | 1,700 |
| 2023-02-02 | $13.98 | $16.54 | 300 |
| 2023-02-01 | $13.99 | $16.55 | 1,500 |
| 2023-01-31 | $14.15 | $16.74 | 440,800 |
| 2023-01-30 | $13.66 | $16.16 | 3,400 |
| 2023-01-27 | $14.14 | $16.73 | 200 |
| 2023-01-26 | $14.17 | $16.77 | 3,200 |
| 2023-01-25 | $14.20 | $16.80 | 67,200 |
| 2023-01-24 | $14.32 | $16.95 | 6,500 |
| 2023-01-23 | $14.53 | $17.19 | 800 |
| 2023-01-20 | $14.53 | $17.19 | 1,900 |
| 2023-01-19 | $14.52 | $17.18 | 1,500 |
| 2023-01-18 | $14.42 | $17.06 | 1,300 |
| 2023-01-17 | $14.47 | $17.12 | 1,300 |
| 2023-01-13 | $14.43 | $17.07 | 12,800 |
| 2023-01-12 | $14.12 | $16.71 | 11,500 |
| 2023-01-11 | $13.96 | $16.52 | 3,500 |
| 2023-01-10 | $13.89 | $16.43 | 200 |
| 2023-01-09 | $13.98 | $16.54 | 4,600 |
| 2023-01-06 | $13.72 | $16.23 | 8,700 |
| 2023-01-05 | $13.43 | $15.89 | 700 |
| 2023-01-04 | $13.61 | $16.10 | 3,800 |
| 2023-01-03 | $13.65 | $16.15 | 300 |