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
- 2010-02-22 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 | $15.05 | $23.08 | 0 |
| 2023-12-28 | $15.05 | $23.08 | 0 |
| 2023-12-27 | $15.05 | $23.08 | 0 |
| 2023-12-26 | $15.05 | $23.08 | 0 |
| 2023-12-22 | $15.05 | $23.08 | 0 |
| 2023-12-21 | $15.05 | $23.08 | 4,800 |
| 2023-12-20 | $14.95 | $22.92 | 900 |
| 2023-12-19 | $15.09 | $23.14 | 1,000 |
| 2023-12-18 | $15.02 | $23.03 | 4,900 |
| 2023-12-15 | $14.98 | $22.97 | 0 |
| 2023-12-14 | $14.98 | $22.97 | 4,900 |
| 2023-12-13 | $14.58 | $22.36 | 0 |
| 2023-12-12 | $14.58 | $22.36 | 0 |
| 2023-12-11 | $14.58 | $22.36 | 317,200 |
| 2023-12-08 | $14.54 | $22.29 | 315,300 |
| 2023-12-07 | $14.35 | $22.00 | 100 |
| 2023-12-06 | $13.81 | $21.18 | 0 |
| 2023-12-05 | $13.81 | $21.18 | 0 |
| 2023-12-04 | $13.81 | $21.18 | 0 |
| 2023-12-01 | $13.81 | $21.18 | 0 |
| 2023-11-30 | $13.81 | $21.18 | 0 |
| 2023-11-29 | $13.81 | $21.18 | 0 |
| 2023-11-28 | $13.81 | $21.18 | 0 |
| 2023-11-27 | $13.81 | $21.18 | 0 |
| 2023-11-24 | $13.81 | $21.18 | 0 |
| 2023-11-22 | $13.81 | $21.18 | 165,200 |
| 2023-11-21 | $13.81 | $21.18 | 0 |
| 2023-11-20 | $13.81 | $21.18 | 0 |
| 2023-11-17 | $13.81 | $21.18 | 100 |
| 2023-11-16 | $14.04 | $21.53 | 900 |
| 2023-11-15 | $14.04 | $21.53 | 3,000 |
| 2023-11-14 | $13.46 | $20.64 | 170,300 |
| 2023-11-13 | $12.98 | $19.90 | 0 |
| 2023-11-10 | $12.98 | $19.90 | 166,500 |
| 2023-11-09 | $12.63 | $19.37 | 0 |
| 2023-11-08 | $12.63 | $19.37 | 0 |
| 2023-11-07 | $12.63 | $19.37 | 0 |
| 2023-11-06 | $12.63 | $19.37 | 0 |
| 2023-11-03 | $12.63 | $19.37 | 1,000,000 |
| 2023-11-02 | $12.63 | $19.37 | 0 |
| 2023-11-01 | $12.63 | $19.37 | 0 |
| 2023-10-31 | $12.63 | $19.37 | 0 |
| 2023-10-30 | $12.63 | $19.37 | 1,170,100 |
| 2023-10-27 | $12.63 | $19.37 | 1,870,000 |
| 2023-10-26 | $13.06 | $20.03 | 0 |
| 2023-10-25 | $13.06 | $20.03 | 0 |
| 2023-10-24 | $13.06 | $20.03 | 0 |
| 2023-10-23 | $13.06 | $20.03 | 159,000 |
| 2023-10-20 | $13.06 | $20.03 | 337,800 |
| 2023-10-19 | $13.06 | $20.03 | 721,600 |
| 2023-10-18 | $13.12 | $20.12 | 967,300 |
| 2023-10-17 | $13.26 | $20.33 | 0 |
| 2023-10-16 | $13.26 | $20.33 | 0 |
| 2023-10-13 | $13.26 | $20.33 | 2,300 |
| 2023-10-12 | $13.53 | $20.75 | 0 |
| 2023-10-11 | $13.53 | $20.75 | 0 |
| 2023-10-10 | $13.53 | $20.75 | 1,500 |
| 2023-10-09 | $13.16 | $20.18 | 0 |
| 2023-10-06 | $13.16 | $20.18 | 0 |
| 2023-10-05 | $13.16 | $20.18 | 300 |
| 2023-10-04 | $13.13 | $20.13 | 0 |
| 2023-10-03 | $13.13 | $20.13 | 2,600 |
| 2023-10-02 | $13.13 | $20.13 | 0 |
| 2023-09-29 | $13.13 | $20.13 | 0 |
| 2023-09-28 | $13.13 | $20.13 | 200 |
| 2023-09-27 | $13.13 | $20.13 | 5,400 |
| 2023-09-26 | $13.60 | $20.85 | 600,000 |
| 2023-09-25 | $13.60 | $20.85 | 0 |
| 2023-09-22 | $13.60 | $20.85 | 0 |
| 2023-09-21 | $13.60 | $20.85 | 100 |
| 2023-09-20 | $13.60 | $20.85 | 0 |
| 2023-09-19 | $13.60 | $20.85 | 0 |
| 2023-09-18 | $13.60 | $20.85 | 0 |
| 2023-09-15 | $13.60 | $20.85 | 0 |
| 2023-09-14 | $13.60 | $20.85 | 400,100 |
| 2023-09-13 | $13.40 | $20.55 | 5,000 |
| 2023-09-12 | $13.97 | $21.42 | 10,700 |
| 2023-09-11 | $13.74 | $21.07 | 0 |
| 2023-09-08 | $13.74 | $21.07 | 300 |
| 2023-09-07 | $13.45 | $20.62 | 500 |
| 2023-09-06 | $14.75 | $22.62 | 7,000 |
| 2023-09-05 | $14.75 | $22.62 | 0 |
| 2023-09-01 | $14.75 | $22.62 | 0 |
| 2023-08-31 | $14.75 | $22.62 | 0 |
| 2023-08-30 | $14.75 | $22.62 | 1,000 |
| 2023-08-29 | $14.21 | $21.79 | 0 |
| 2023-08-28 | $14.21 | $21.79 | 200,000 |
| 2023-08-25 | $14.21 | $21.79 | 2,900 |
| 2023-08-24 | $14.21 | $21.79 | 0 |
| 2023-08-23 | $14.21 | $21.79 | 1,300 |
| 2023-08-22 | $13.92 | $21.34 | 500 |
| 2023-08-21 | $14.08 | $21.59 | 0 |
| 2023-08-18 | $14.08 | $21.59 | 0 |
| 2023-08-17 | $14.08 | $21.59 | 0 |
| 2023-08-16 | $14.08 | $21.59 | 0 |
| 2023-08-15 | $14.08 | $21.59 | 1,000 |
| 2023-08-14 | $14.08 | $21.59 | 0 |
| 2023-08-11 | $14.08 | $21.59 | 200,000 |
| 2023-08-10 | $14.08 | $21.59 | 0 |
| 2023-08-09 | $14.08 | $21.59 | 0 |
| 2023-08-08 | $14.08 | $21.59 | 0 |
| 2023-08-07 | $14.08 | $21.59 | 200 |
| 2023-08-04 | $14.69 | $21.93 | 1,000 |
| 2023-08-03 | $14.59 | $21.78 | 0 |
| 2023-08-02 | $14.59 | $21.78 | 0 |
| 2023-08-01 | $14.59 | $21.78 | 600 |
| 2023-07-31 | $14.59 | $21.78 | 0 |
| 2023-07-28 | $14.59 | $21.78 | 0 |
| 2023-07-27 | $14.59 | $21.78 | 0 |
| 2023-07-26 | $14.59 | $21.78 | 0 |
| 2023-07-25 | $14.59 | $21.78 | 3,600 |
| 2023-07-24 | $14.59 | $21.78 | 0 |
| 2023-07-21 | $14.59 | $21.78 | 2,000 |
| 2023-07-20 | $14.55 | $21.73 | 0 |
| 2023-07-19 | $14.55 | $21.73 | 0 |
| 2023-07-18 | $14.55 | $21.73 | 200 |
| 2023-07-17 | $14.15 | $21.13 | 0 |
| 2023-07-14 | $14.15 | $21.13 | 300 |
| 2023-07-13 | $14.16 | $21.14 | 0 |
| 2023-07-12 | $14.16 | $21.14 | 1,000 |
| 2023-07-11 | $13.70 | $20.46 | 1,000 |
| 2023-07-10 | $13.47 | $20.11 | 700 |
| 2023-07-07 | $13.49 | $20.14 | 0 |
| 2023-07-06 | $13.49 | $20.14 | 0 |
| 2023-07-05 | $13.49 | $20.14 | 0 |
| 2023-07-03 | $13.49 | $20.14 | 0 |
| 2023-06-30 | $13.49 | $20.14 | 2,200 |
| 2023-06-29 | $13.01 | $19.43 | 3,000 |
| 2023-06-28 | $13.01 | $19.43 | 0 |
| 2023-06-27 | $13.01 | $19.43 | 100 |
| 2023-06-26 | $13.01 | $19.43 | 0 |
| 2023-06-23 | $13.01 | $19.43 | 0 |
| 2023-06-22 | $13.01 | $19.43 | 900 |
| 2023-06-21 | $13.43 | $20.05 | 200 |
| 2023-06-20 | $13.04 | $19.47 | 0 |
| 2023-06-16 | $13.04 | $19.47 | 0 |
| 2023-06-15 | $13.04 | $19.47 | 0 |
| 2023-06-14 | $13.04 | $19.47 | 0 |
| 2023-06-13 | $13.04 | $19.47 | 1,000 |
| 2023-06-12 | $12.75 | $19.04 | 0 |
| 2023-06-09 | $12.75 | $19.04 | 0 |
| 2023-06-08 | $12.75 | $19.04 | 1,000 |
| 2023-06-07 | $12.85 | $19.19 | 35,000 |
| 2023-06-06 | $12.30 | $18.37 | 0 |
| 2023-06-05 | $12.30 | $18.37 | 0 |
| 2023-06-02 | $12.30 | $18.37 | 0 |
| 2023-06-01 | $12.30 | $18.37 | 400 |
| 2023-05-31 | $12.23 | $18.26 | 200 |
| 2023-05-30 | $12.86 | $19.20 | 0 |
| 2023-05-26 | $12.86 | $19.20 | 1,300 |
| 2023-05-25 | $12.99 | $19.40 | 0 |
| 2023-05-24 | $12.99 | $19.40 | 6,300 |
| 2023-05-23 | $12.99 | $19.40 | 0 |
| 2023-05-22 | $12.99 | $19.40 | 1,300 |
| 2023-05-19 | $12.98 | $19.38 | 2,000 |
| 2023-05-18 | $12.98 | $19.38 | 200 |
| 2023-05-17 | $12.96 | $19.35 | 300 |
| 2023-05-16 | $12.56 | $18.75 | 0 |
| 2023-05-15 | $12.56 | $18.75 | 0 |
| 2023-05-12 | $12.56 | $18.75 | 0 |
| 2023-05-11 | $12.56 | $18.75 | 1,000 |
| 2023-05-10 | $12.20 | $18.22 | 0 |
| 2023-05-09 | $12.20 | $18.22 | 200 |
| 2023-05-08 | $12.39 | $18.50 | 300 |
| 2023-05-05 | $12.18 | $18.19 | 0 |
| 2023-05-04 | $12.18 | $18.19 | 0 |
| 2023-05-03 | $12.18 | $18.19 | 0 |
| 2023-05-02 | $12.18 | $18.19 | 218,700 |
| 2023-05-01 | $12.18 | $18.19 | 0 |
| 2023-04-28 | $12.18 | $18.19 | 1,400 |
| 2023-04-27 | $12.75 | $19.04 | 1,600 |
| 2023-04-26 | $12.75 | $19.04 | 0 |
| 2023-04-25 | $12.75 | $18.40 | 700 |
| 2023-04-24 | $12.72 | $18.36 | 0 |
| 2023-04-21 | $12.72 | $18.36 | 0 |
| 2023-04-20 | $12.72 | $18.36 | 0 |
| 2023-04-19 | $12.72 | $18.36 | 800 |
| 2023-04-18 | $12.72 | $18.36 | 9,300 |
| 2023-04-17 | $12.72 | $18.36 | 500 |
| 2023-04-14 | $12.78 | $18.44 | 2,300 |
| 2023-04-13 | $12.69 | $18.31 | 0 |
| 2023-04-12 | $12.69 | $18.31 | 5,500 |
| 2023-04-11 | $12.11 | $17.48 | 0 |
| 2023-04-10 | $12.11 | $17.48 | 0 |
| 2023-04-06 | $12.11 | $17.48 | 0 |
| 2023-04-05 | $12.11 | $17.48 | 0 |
| 2023-04-04 | $12.11 | $17.48 | 1,800 |
| 2023-04-03 | $11.20 | $16.16 | 0 |
| 2023-03-31 | $11.20 | $16.16 | 0 |
| 2023-03-30 | $11.20 | $16.16 | 0 |
| 2023-03-29 | $11.20 | $16.16 | 0 |
| 2023-03-28 | $11.20 | $16.16 | 1,200 |
| 2023-03-27 | $11.20 | $16.16 | 300 |
| 2023-03-24 | $11.03 | $15.92 | 200 |
| 2023-03-23 | $11.50 | $16.60 | 200 |
| 2023-03-22 | $11.82 | $17.06 | 300 |
| 2023-03-21 | $11.89 | $17.16 | 400 |
| 2023-03-20 | $11.10 | $16.02 | 2,500 |
| 2023-03-17 | $11.16 | $16.11 | 1,408,100 |
| 2023-03-16 | $11.57 | $16.70 | 2,300 |
| 2023-03-15 | $11.40 | $16.45 | 900 |
| 2023-03-14 | $12.67 | $18.28 | 403,000 |
| 2023-03-13 | $12.48 | $18.01 | 201,000 |
| 2023-03-10 | $13.04 | $18.82 | 2,100 |
| 2023-03-09 | $13.61 | $19.64 | 101,300 |
| 2023-03-08 | $13.70 | $19.77 | 1,900 |
| 2023-03-07 | $14.24 | $20.55 | 800 |
| 2023-03-06 | $14.57 | $21.03 | 9,000 |
| 2023-03-03 | $14.44 | $20.84 | 1,800 |
| 2023-03-02 | $14.02 | $20.23 | 2,300 |
| 2023-03-01 | $13.92 | $20.09 | 303,900 |
| 2023-02-28 | $13.99 | $20.19 | 700 |
| 2023-02-27 | $14.03 | $20.25 | 1,200 |
| 2023-02-24 | $13.76 | $19.86 | 1,700 |
| 2023-02-23 | $14.05 | $20.28 | 601,800 |
| 2023-02-22 | $13.84 | $19.97 | 1,100 |
| 2023-02-21 | $14.14 | $20.41 | 4,900 |
| 2023-02-17 | $13.92 | $20.09 | 90,600 |
| 2023-02-16 | $14.37 | $20.74 | 3,400 |
| 2023-02-15 | $13.73 | $19.81 | 1,100 |
| 2023-02-14 | $14.22 | $20.52 | 1,600 |
| 2023-02-13 | $13.92 | $20.09 | 2,000 |
| 2023-02-10 | $14.09 | $20.33 | 3,000 |
| 2023-02-09 | $13.99 | $20.19 | 2,400 |
| 2023-02-08 | $13.86 | $20.00 | 600 |
| 2023-02-07 | $13.45 | $19.41 | 200,700 |
| 2023-02-06 | $12.93 | $18.66 | 1,500 |
| 2023-02-03 | $13.81 | $19.93 | 3,100 |
| 2023-02-02 | $13.74 | $19.83 | 717,300 |
| 2023-02-01 | $14.79 | $21.34 | 3,500 |
| 2023-01-31 | $14.23 | $20.54 | 2,400 |
| 2023-01-30 | $14.35 | $20.71 | 1,900 |
| 2023-01-27 | $14.07 | $20.30 | 1,200 |
| 2023-01-26 | $14.04 | $20.26 | 2,300 |
| 2023-01-25 | $13.81 | $19.93 | 5,100 |
| 2023-01-24 | $13.93 | $20.10 | 9,700 |
| 2023-01-23 | $13.53 | $19.53 | 2,400 |
| 2023-01-20 | $13.20 | $19.05 | 4,200 |
| 2023-01-19 | $13.01 | $18.78 | 2,800 |
| 2023-01-18 | $13.39 | $19.32 | 3,100 |
| 2023-01-17 | $13.59 | $19.61 | 6,100 |
| 2023-01-13 | $13.72 | $19.80 | 3,200 |
| 2023-01-12 | $13.42 | $19.37 | 2,900 |
| 2023-01-11 | $13.25 | $19.12 | 700 |
| 2023-01-10 | $13.19 | $19.03 | 7,000 |
| 2023-01-09 | $13.07 | $18.86 | 6,000 |
| 2023-01-06 | $13.07 | $18.74 | 1,900 |
| 2023-01-05 | $12.97 | $18.59 | 1,201,400 |
| 2023-01-04 | $13.13 | $18.82 | 7,400 |
| 2023-01-03 | $12.48 | $17.89 | 3,000 |