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
- 1997-10-08 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 | $13.45 | $48.77 | 26,900 |
| 2023-12-28 | $13.43 | $48.69 | 22,600 |
| 2023-12-27 | $13.51 | $48.98 | 23,200 |
| 2023-12-26 | $13.66 | $49.53 | 23,700 |
| 2023-12-22 | $13.55 | $49.13 | 20,600 |
| 2023-12-21 | $13.53 | $49.06 | 27,100 |
| 2023-12-20 | $13.37 | $48.48 | 22,500 |
| 2023-12-19 | $13.49 | $48.91 | 9,700 |
| 2023-12-18 | $13.36 | $48.44 | 13,900 |
| 2023-12-15 | $13.62 | $49.38 | 80,500 |
| 2023-12-14 | $13.82 | $50.11 | 9,100 |
| 2023-12-13 | $13.73 | $49.78 | 44,800 |
| 2023-12-12 | $13.47 | $48.84 | 30,300 |
| 2023-12-11 | $13.37 | $48.48 | 53,800 |
| 2023-12-08 | $13.47 | $48.84 | 31,400 |
| 2023-12-07 | $13.37 | $48.48 | 16,400 |
| 2023-12-06 | $13.30 | $48.22 | 43,500 |
| 2023-12-05 | $13.11 | $47.53 | 16,100 |
| 2023-12-04 | $13.05 | $47.32 | 89,300 |
| 2023-12-01 | $13.16 | $47.71 | 72,900 |
| 2023-11-30 | $12.99 | $47.10 | 16,200 |
| 2023-11-29 | $13.10 | $47.50 | 24,800 |
| 2023-11-28 | $13.12 | $47.57 | 19,500 |
| 2023-11-27 | $13.07 | $47.39 | 25,600 |
| 2023-11-24 | $12.93 | $46.88 | 15,400 |
| 2023-11-22 | $12.63 | $45.79 | 18,500 |
| 2023-11-21 | $12.63 | $45.79 | 40,400 |
| 2023-11-20 | $12.70 | $46.05 | 14,000 |
| 2023-11-17 | $12.65 | $45.87 | 28,700 |
| 2023-11-16 | $12.52 | $45.39 | 13,100 |
| 2023-11-15 | $12.24 | $44.38 | 13,000 |
| 2023-11-14 | $12.44 | $45.10 | 34,900 |
| 2023-11-13 | $12.12 | $43.94 | 31,700 |
| 2023-11-10 | $12.23 | $44.34 | 10,000 |
| 2023-11-09 | $12.10 | $43.87 | 38,100 |
| 2023-11-08 | $12.08 | $43.80 | 17,500 |
| 2023-11-07 | $12.16 | $44.09 | 30,400 |
| 2023-11-06 | $12.05 | $43.69 | 25,800 |
| 2023-11-03 | $12.19 | $44.20 | 40,200 |
| 2023-11-02 | $12.14 | $44.02 | 41,200 |
| 2023-11-01 | $12.05 | $43.69 | 75,000 |
| 2023-10-31 | $11.89 | $43.11 | 72,900 |
| 2023-10-30 | $11.84 | $42.93 | 32,100 |
| 2023-10-27 | $11.75 | $42.60 | 51,700 |
| 2023-10-26 | $11.74 | $42.57 | 52,300 |
| 2023-10-25 | $11.74 | $42.57 | 31,900 |
| 2023-10-24 | $11.78 | $42.71 | 122,900 |
| 2023-10-23 | $11.62 | $42.13 | 52,600 |
| 2023-10-20 | $11.49 | $41.66 | 39,700 |
| 2023-10-19 | $11.50 | $41.70 | 47,800 |
| 2023-10-18 | $11.59 | $42.02 | 20,200 |
| 2023-10-17 | $11.63 | $42.17 | 77,600 |
| 2023-10-16 | $11.66 | $42.28 | 32,500 |
| 2023-10-13 | $11.55 | $41.88 | 24,200 |
| 2023-10-12 | $11.43 | $41.44 | 39,500 |
| 2023-10-11 | $11.80 | $42.78 | 43,100 |
| 2023-10-10 | $11.77 | $42.68 | 85,700 |
| 2023-10-09 | $11.54 | $41.84 | 72,300 |
| 2023-10-06 | $11.45 | $41.51 | 86,800 |
| 2023-10-05 | $11.45 | $41.51 | 178,800 |
| 2023-10-04 | $11.35 | $41.15 | 104,800 |
| 2023-10-03 | $11.16 | $40.46 | 142,100 |
| 2023-10-02 | $11.45 | $41.51 | 71,300 |
| 2023-09-29 | $11.89 | $43.11 | 23,800 |
| 2023-09-28 | $11.75 | $42.60 | 79,800 |
| 2023-09-27 | $11.86 | $43.00 | 46,000 |
| 2023-09-26 | $12.06 | $43.73 | 30,400 |
| 2023-09-25 | $12.21 | $44.27 | 30,300 |
| 2023-09-22 | $12.28 | $44.52 | 26,400 |
| 2023-09-21 | $12.46 | $45.18 | 14,400 |
| 2023-09-20 | $12.63 | $45.79 | 16,900 |
| 2023-09-19 | $12.66 | $45.90 | 29,500 |
| 2023-09-18 | $12.39 | $44.92 | 22,000 |
| 2023-09-15 | $12.46 | $45.18 | 25,900 |
| 2023-09-14 | $12.43 | $45.07 | 12,800 |
| 2023-09-13 | $12.38 | $44.89 | 10,000 |
| 2023-09-12 | $12.46 | $45.18 | 36,600 |
| 2023-09-11 | $12.50 | $45.32 | 37,500 |
| 2023-09-08 | $12.31 | $44.63 | 19,700 |
| 2023-09-07 | $12.21 | $44.27 | 39,800 |
| 2023-09-06 | $12.13 | $43.98 | 23,800 |
| 2023-09-05 | $12.12 | $43.94 | 24,600 |
| 2023-09-01 | $12.31 | $44.63 | 14,300 |
| 2023-08-31 | $12.37 | $44.85 | 25,800 |
| 2023-08-30 | $12.48 | $45.25 | 13,200 |
| 2023-08-29 | $12.49 | $45.29 | 30,700 |
| 2023-08-28 | $12.33 | $44.71 | 16,200 |
| 2023-08-25 | $12.32 | $44.67 | 17,800 |
| 2023-08-24 | $12.13 | $43.98 | 31,300 |
| 2023-08-23 | $12.23 | $44.34 | 48,100 |
| 2023-08-22 | $12.05 | $43.69 | 36,700 |
| 2023-08-21 | $12.19 | $44.20 | 44,700 |
| 2023-08-18 | $12.23 | $44.34 | 27,100 |
| 2023-08-17 | $12.14 | $44.02 | 33,600 |
| 2023-08-16 | $11.98 | $43.44 | 62,700 |
| 2023-08-15 | $11.98 | $43.44 | 43,000 |
| 2023-08-14 | $12.22 | $44.31 | 28,900 |
| 2023-08-11 | $12.18 | $44.16 | 17,200 |
| 2023-08-10 | $12.21 | $44.27 | 20,300 |
| 2023-08-09 | $12.05 | $43.69 | 25,500 |
| 2023-08-08 | $12.22 | $44.31 | 49,600 |
| 2023-08-07 | $12.13 | $43.98 | 28,700 |
| 2023-08-04 | $12.19 | $44.20 | 21,200 |
| 2023-08-03 | $12.20 | $44.23 | 36,700 |
| 2023-08-02 | $12.31 | $44.63 | 22,100 |
| 2023-08-01 | $12.66 | $45.90 | 17,900 |
| 2023-07-31 | $12.69 | $46.01 | 22,500 |
| 2023-07-28 | $12.70 | $46.05 | 22,700 |
| 2023-07-27 | $12.91 | $46.81 | 23,800 |
| 2023-07-26 | $12.90 | $46.77 | 33,000 |
| 2023-07-25 | $12.87 | $46.66 | 41,300 |
| 2023-07-24 | $12.77 | $46.30 | 13,500 |
| 2023-07-21 | $12.89 | $46.74 | 16,500 |
| 2023-07-20 | $12.71 | $46.08 | 14,600 |
| 2023-07-19 | $12.70 | $46.05 | 21,000 |
| 2023-07-18 | $12.79 | $46.37 | 34,000 |
| 2023-07-17 | $12.75 | $46.23 | 20,900 |
| 2023-07-14 | $12.90 | $46.77 | 10,500 |
| 2023-07-13 | $12.90 | $46.77 | 44,300 |
| 2023-07-12 | $12.73 | $46.16 | 13,500 |
| 2023-07-11 | $12.44 | $45.10 | 28,000 |
| 2023-07-10 | $12.31 | $44.63 | 27,600 |
| 2023-07-07 | $12.35 | $44.78 | 32,100 |
| 2023-07-06 | $12.41 | $45.00 | 29,600 |
| 2023-07-05 | $12.53 | $45.43 | 12,400 |
| 2023-07-03 | $12.84 | $46.55 | 10,900 |
| 2023-06-30 | $12.72 | $46.12 | 18,000 |
| 2023-06-29 | $12.51 | $45.36 | 12,900 |
| 2023-06-28 | $12.52 | $45.39 | 11,000 |
| 2023-06-27 | $12.51 | $45.36 | 34,300 |
| 2023-06-26 | $12.40 | $44.96 | 34,400 |
| 2023-06-23 | $12.33 | $44.71 | 24,300 |
| 2023-06-22 | $12.39 | $44.92 | 28,500 |
| 2023-06-21 | $12.43 | $45.07 | 121,900 |
| 2023-06-20 | $12.42 | $45.03 | 27,800 |
| 2023-06-16 | $12.44 | $45.10 | 15,200 |
| 2023-06-15 | $12.17 | $44.13 | 35,000 |
| 2023-06-14 | $12.20 | $44.23 | 18,600 |
| 2023-06-13 | $12.18 | $44.16 | 41,900 |
| 2023-06-12 | $12.20 | $44.23 | 40,600 |
| 2023-06-09 | $12.24 | $44.38 | 20,100 |
| 2023-06-08 | $12.19 | $44.20 | 20,700 |
| 2023-06-07 | $12.12 | $43.94 | 36,400 |
| 2023-06-06 | $12.00 | $43.51 | 35,300 |
| 2023-06-05 | $12.06 | $43.73 | 33,200 |
| 2023-06-02 | $12.09 | $43.84 | 21,200 |
| 2023-06-01 | $12.14 | $44.02 | 44,900 |
| 2023-05-31 | $12.09 | $43.84 | 53,900 |
| 2023-05-30 | $12.10 | $43.87 | 50,500 |
| 2023-05-26 | $11.99 | $43.47 | 17,500 |
| 2023-05-25 | $11.93 | $43.26 | 20,700 |
| 2023-05-24 | $12.07 | $43.76 | 22,900 |
| 2023-05-23 | $12.30 | $44.60 | 14,800 |
| 2023-05-22 | $12.26 | $44.45 | 48,200 |
| 2023-05-19 | $12.24 | $44.38 | 21,100 |
| 2023-05-18 | $11.93 | $43.26 | 48,300 |
| 2023-05-17 | $13.00 | $45.16 | 23,700 |
| 2023-05-16 | $12.97 | $45.05 | 34,600 |
| 2023-05-15 | $13.10 | $45.50 | 21,300 |
| 2023-05-12 | $13.06 | $45.36 | 36,100 |
| 2023-05-11 | $13.04 | $45.29 | 24,800 |
| 2023-05-10 | $13.25 | $46.02 | 23,100 |
| 2023-05-09 | $13.45 | $46.72 | 65,400 |
| 2023-05-08 | $13.24 | $45.99 | 18,900 |
| 2023-05-05 | $13.32 | $46.27 | 16,100 |
| 2023-05-04 | $13.27 | $46.09 | 55,200 |
| 2023-05-03 | $13.19 | $45.82 | 25,400 |
| 2023-05-02 | $13.14 | $45.64 | 54,300 |
| 2023-05-01 | $13.18 | $45.78 | 23,200 |
| 2023-04-28 | $13.15 | $45.68 | 26,100 |
| 2023-04-27 | $13.18 | $45.78 | 41,600 |
| 2023-04-26 | $13.16 | $45.71 | 30,600 |
| 2023-04-25 | $13.01 | $45.19 | 42,900 |
| 2023-04-24 | $13.20 | $45.85 | 16,700 |
| 2023-04-21 | $13.20 | $45.85 | 20,800 |
| 2023-04-20 | $13.11 | $45.54 | 14,800 |
| 2023-04-19 | $13.06 | $45.36 | 11,900 |
| 2023-04-18 | $13.02 | $45.22 | 16,800 |
| 2023-04-17 | $12.87 | $44.70 | 39,000 |
| 2023-04-14 | $12.90 | $44.81 | 24,900 |
| 2023-04-13 | $13.12 | $45.57 | 31,700 |
| 2023-04-12 | $13.00 | $45.16 | 19,800 |
| 2023-04-11 | $12.83 | $44.56 | 18,900 |
| 2023-04-10 | $12.71 | $44.15 | 27,800 |
| 2023-04-06 | $12.80 | $44.46 | 11,100 |
| 2023-04-05 | $12.66 | $43.97 | 24,300 |
| 2023-04-04 | $12.65 | $43.94 | 43,000 |
| 2023-04-03 | $12.40 | $43.07 | 17,300 |
| 2023-03-31 | $12.46 | $43.28 | 18,800 |
| 2023-03-30 | $12.47 | $43.31 | 33,800 |
| 2023-03-29 | $12.30 | $42.72 | 69,100 |
| 2023-03-28 | $12.10 | $42.03 | 40,500 |
| 2023-03-27 | $12.00 | $41.68 | 22,400 |
| 2023-03-24 | $11.87 | $41.23 | 39,000 |
| 2023-03-23 | $11.95 | $41.51 | 20,800 |
| 2023-03-22 | $11.88 | $41.26 | 33,600 |
| 2023-03-21 | $11.66 | $40.50 | 29,200 |
| 2023-03-20 | $11.63 | $40.40 | 28,200 |
| 2023-03-17 | $11.25 | $39.08 | 24,500 |
| 2023-03-16 | $11.50 | $39.94 | 36,800 |
| 2023-03-15 | $11.00 | $38.21 | 27,000 |
| 2023-03-14 | $11.00 | $38.21 | 17,600 |
| 2023-03-13 | $10.87 | $37.76 | 18,600 |
| 2023-03-10 | $10.81 | $37.55 | 29,100 |
| 2023-03-09 | $10.71 | $37.20 | 21,700 |
| 2023-03-08 | $10.76 | $37.37 | 6,100 |
| 2023-03-07 | $10.78 | $37.44 | 14,000 |
| 2023-03-06 | $10.97 | $38.10 | 23,700 |
| 2023-03-03 | $10.93 | $37.97 | 22,500 |
| 2023-03-02 | $10.75 | $37.34 | 24,600 |
| 2023-03-01 | $10.66 | $37.03 | 48,200 |
| 2023-02-28 | $10.87 | $37.76 | 26,500 |
| 2023-02-27 | $10.98 | $38.14 | 21,700 |
| 2023-02-24 | $10.87 | $37.76 | 24,100 |
| 2023-02-23 | $11.03 | $38.31 | 13,800 |
| 2023-02-22 | $10.79 | $37.48 | 20,800 |
| 2023-02-21 | $10.86 | $37.72 | 33,100 |
| 2023-02-17 | $10.82 | $37.58 | 44,700 |
| 2023-02-16 | $10.60 | $36.82 | 7,400 |
| 2023-02-15 | $10.70 | $37.17 | 23,800 |
| 2023-02-14 | $10.76 | $37.37 | 20,200 |
| 2023-02-13 | $10.67 | $37.06 | 19,000 |
| 2023-02-10 | $10.62 | $36.89 | 15,200 |
| 2023-02-09 | $10.60 | $36.82 | 37,400 |
| 2023-02-08 | $10.60 | $36.82 | 29,300 |
| 2023-02-07 | $10.50 | $36.47 | 43,600 |
| 2023-02-06 | $10.60 | $36.82 | 23,200 |
| 2023-02-03 | $10.84 | $37.65 | 40,500 |
| 2023-02-02 | $10.96 | $38.07 | 65,500 |
| 2023-02-01 | $11.00 | $38.21 | 86,300 |
| 2023-01-31 | $10.83 | $37.62 | 16,800 |
| 2023-01-30 | $10.80 | $37.51 | 41,100 |
| 2023-01-27 | $10.89 | $37.83 | 29,300 |
| 2023-01-26 | $11.02 | $38.28 | 10,700 |
| 2023-01-25 | $11.06 | $38.42 | 21,600 |
| 2023-01-24 | $10.94 | $38.00 | 35,900 |
| 2023-01-23 | $10.87 | $37.76 | 17,400 |
| 2023-01-20 | $10.75 | $37.34 | 30,600 |
| 2023-01-19 | $10.66 | $37.03 | 15,900 |
| 2023-01-18 | $10.51 | $36.51 | 21,300 |
| 2023-01-17 | $10.59 | $36.78 | 46,000 |
| 2023-01-13 | $10.74 | $37.31 | 34,500 |
| 2023-01-12 | $10.88 | $37.79 | 51,400 |
| 2023-01-11 | $10.63 | $36.92 | 19,700 |
| 2023-01-10 | $10.61 | $36.85 | 40,300 |
| 2023-01-09 | $10.42 | $36.19 | 98,800 |
| 2023-01-06 | $10.49 | $36.44 | 118,400 |
| 2023-01-05 | $10.26 | $35.64 | 45,900 |
| 2023-01-04 | $10.54 | $36.61 | 30,400 |
| 2023-01-03 | $10.17 | $35.33 | 114,500 |