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
- 1980-03-28 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 | $14.64 | $17.31 | 18,000 |
| 2023-12-28 | $14.57 | $17.23 | 31,600 |
| 2023-12-27 | $14.51 | $17.17 | 48,400 |
| 2023-12-26 | $14.60 | $17.27 | 28,800 |
| 2023-12-22 | $14.26 | $16.87 | 21,600 |
| 2023-12-21 | $14.38 | $17.01 | 33,600 |
| 2023-12-20 | $14.10 | $16.68 | 25,200 |
| 2023-12-19 | $14.15 | $16.73 | 30,400 |
| 2023-12-18 | $14.13 | $16.71 | 105,600 |
| 2023-12-15 | $14.22 | $16.83 | 20,800 |
| 2023-12-14 | $14.35 | $16.97 | 16,400 |
| 2023-12-13 | $14.38 | $17.01 | 20,400 |
| 2023-12-12 | $14.15 | $16.74 | 17,600 |
| 2023-12-11 | $14.25 | $16.86 | 26,400 |
| 2023-12-08 | $13.98 | $16.53 | 29,200 |
| 2023-12-07 | $14.01 | $16.57 | 58,000 |
| 2023-12-06 | $13.78 | $16.30 | 51,600 |
| 2023-12-05 | $13.71 | $16.22 | 41,200 |
| 2023-12-04 | $13.76 | $16.28 | 82,800 |
| 2023-12-01 | $13.93 | $16.48 | 49,200 |
| 2023-11-30 | $13.81 | $16.33 | 52,800 |
| 2023-11-29 | $13.83 | $16.36 | 29,600 |
| 2023-11-28 | $13.48 | $15.94 | 28,800 |
| 2023-11-27 | $13.53 | $16.01 | 51,600 |
| 2023-11-24 | $13.75 | $16.27 | 28,800 |
| 2023-11-22 | $13.51 | $15.98 | 13,600 |
| 2023-11-21 | $13.38 | $15.83 | 24,800 |
| 2023-11-20 | $13.52 | $16.00 | 22,400 |
| 2023-11-17 | $13.40 | $15.86 | 22,800 |
| 2023-11-16 | $13.23 | $15.65 | 22,000 |
| 2023-11-15 | $13.31 | $15.74 | 20,400 |
| 2023-11-14 | $13.34 | $15.78 | 101,200 |
| 2023-11-13 | $13.10 | $15.50 | 79,600 |
| 2023-11-10 | $13.18 | $15.59 | 25,200 |
| 2023-11-09 | $12.99 | $15.36 | 32,800 |
| 2023-11-08 | $12.97 | $15.35 | 55,600 |
| 2023-11-07 | $13.07 | $15.46 | 254,400 |
| 2023-11-06 | $13.44 | $15.90 | 40,400 |
| 2023-11-03 | $13.67 | $16.17 | 56,400 |
| 2023-11-02 | $13.43 | $15.88 | 89,200 |
| 2023-11-01 | $11.87 | $14.04 | 142,000 |
| 2023-10-31 | $12.42 | $14.69 | 223,600 |
| 2023-10-30 | $12.15 | $14.37 | 104,800 |
| 2023-10-27 | $12.29 | $14.54 | 49,200 |
| 2023-10-26 | $12.03 | $14.24 | 84,400 |
| 2023-10-25 | $12.15 | $14.37 | 82,400 |
| 2023-10-24 | $12.18 | $14.40 | 166,400 |
| 2023-10-23 | $12.13 | $14.35 | 124,400 |
| 2023-10-20 | $12.19 | $14.42 | 82,000 |
| 2023-10-19 | $12.30 | $14.55 | 76,800 |
| 2023-10-18 | $12.37 | $14.63 | 84,400 |
| 2023-10-17 | $12.57 | $14.87 | 138,400 |
| 2023-10-16 | $12.53 | $14.83 | 127,600 |
| 2023-10-13 | $12.47 | $14.76 | 52,400 |
| 2023-10-12 | $12.70 | $15.02 | 91,600 |
| 2023-10-11 | $12.66 | $14.98 | 54,800 |
| 2023-10-10 | $12.59 | $14.89 | 75,600 |
| 2023-10-09 | $12.49 | $14.77 | 92,400 |
| 2023-10-06 | $12.33 | $14.59 | 86,000 |
| 2023-10-05 | $12.35 | $14.61 | 72,800 |
| 2023-10-04 | $12.10 | $14.31 | 94,000 |
| 2023-10-03 | $12.15 | $14.37 | 202,800 |
| 2023-10-02 | $12.54 | $14.83 | 175,600 |
| 2023-09-29 | $12.81 | $15.15 | 215,600 |
| 2023-09-28 | $12.66 | $14.97 | 79,600 |
| 2023-09-27 | $12.75 | $15.08 | 79,200 |
| 2023-09-26 | $12.76 | $15.10 | 74,000 |
| 2023-09-25 | $12.90 | $15.26 | 63,600 |
| 2023-09-22 | $12.93 | $15.29 | 70,400 |
| 2023-09-21 | $12.89 | $15.25 | 38,000 |
| 2023-09-20 | $13.13 | $15.53 | 61,200 |
| 2023-09-19 | $13.09 | $15.49 | 42,000 |
| 2023-09-18 | $12.84 | $15.19 | 50,000 |
| 2023-09-15 | $12.85 | $15.20 | 86,800 |
| 2023-09-14 | $12.80 | $15.15 | 69,600 |
| 2023-09-13 | $12.62 | $14.93 | 40,400 |
| 2023-09-12 | $12.70 | $15.02 | 69,200 |
| 2023-09-11 | $12.67 | $14.99 | 71,600 |
| 2023-09-08 | $12.60 | $14.90 | 52,400 |
| 2023-09-07 | $12.73 | $15.05 | 59,600 |
| 2023-09-06 | $12.81 | $15.16 | 51,200 |
| 2023-09-05 | $12.84 | $15.19 | 43,200 |
| 2023-09-01 | $12.87 | $15.23 | 29,200 |
| 2023-08-31 | $12.80 | $15.14 | 40,400 |
| 2023-08-30 | $12.79 | $15.13 | 34,000 |
| 2023-08-29 | $12.55 | $14.85 | 167,600 |
| 2023-08-28 | $12.55 | $14.85 | 88,000 |
| 2023-08-25 | $12.39 | $14.65 | 35,200 |
| 2023-08-24 | $12.46 | $14.74 | 88,800 |
| 2023-08-23 | $12.58 | $14.88 | 110,800 |
| 2023-08-22 | $12.32 | $14.58 | 138,400 |
| 2023-08-21 | $12.38 | $14.65 | 91,200 |
| 2023-08-18 | $12.30 | $14.55 | 225,600 |
| 2023-08-17 | $12.31 | $14.57 | 135,200 |
| 2023-08-16 | $12.34 | $14.59 | 155,200 |
| 2023-08-15 | $12.50 | $14.79 | 110,000 |
| 2023-08-14 | $12.61 | $14.91 | 62,000 |
| 2023-08-11 | $12.74 | $15.07 | 41,200 |
| 2023-08-10 | $12.75 | $15.09 | 61,200 |
| 2023-08-09 | $12.75 | $15.08 | 59,600 |
| 2023-08-08 | $12.64 | $14.96 | 95,600 |
| 2023-08-07 | $12.72 | $15.04 | 85,200 |
| 2023-08-04 | $12.55 | $14.85 | 35,600 |
| 2023-08-03 | $12.56 | $14.85 | 71,600 |
| 2023-08-02 | $12.78 | $15.12 | 46,800 |
| 2023-08-01 | $12.90 | $15.26 | 82,800 |
| 2023-07-31 | $13.31 | $15.75 | 36,000 |
| 2023-07-28 | $13.43 | $15.89 | 88,000 |
| 2023-07-27 | $13.44 | $15.90 | 32,800 |
| 2023-07-26 | $13.48 | $15.94 | 22,800 |
| 2023-07-25 | $13.47 | $15.94 | 23,200 |
| 2023-07-24 | $13.41 | $15.87 | 23,600 |
| 2023-07-21 | $13.51 | $15.98 | 22,400 |
| 2023-07-20 | $13.50 | $15.97 | 27,600 |
| 2023-07-19 | $13.76 | $16.28 | 24,800 |
| 2023-07-18 | $13.90 | $16.44 | 24,400 |
| 2023-07-17 | $13.71 | $16.22 | 170,800 |
| 2023-07-14 | $13.70 | $16.20 | 58,000 |
| 2023-07-13 | $13.80 | $16.33 | 23,600 |
| 2023-07-12 | $13.53 | $16.01 | 18,800 |
| 2023-07-11 | $13.47 | $15.93 | 54,000 |
| 2023-07-10 | $13.27 | $15.70 | 37,200 |
| 2023-07-07 | $13.37 | $15.81 | 76,800 |
| 2023-07-06 | $13.13 | $15.53 | 44,400 |
| 2023-07-05 | $13.27 | $15.70 | 28,000 |
| 2023-07-03 | $13.49 | $15.96 | 24,400 |
| 2023-06-30 | $13.58 | $16.07 | 18,800 |
| 2023-06-29 | $13.35 | $15.79 | 26,400 |
| 2023-06-28 | $13.52 | $15.99 | 40,800 |
| 2023-06-27 | $13.47 | $15.94 | 50,400 |
| 2023-06-26 | $13.51 | $15.99 | 72,000 |
| 2023-06-23 | $13.52 | $15.99 | 33,200 |
| 2023-06-22 | $13.78 | $16.30 | 38,400 |
| 2023-06-21 | $13.83 | $16.36 | 33,600 |
| 2023-06-20 | $13.82 | $16.34 | 34,000 |
| 2023-06-16 | $13.94 | $16.49 | 20,000 |
| 2023-06-15 | $14.24 | $16.84 | 23,600 |
| 2023-06-14 | $14.17 | $16.76 | 27,600 |
| 2023-06-13 | $14.19 | $16.78 | 55,600 |
| 2023-06-12 | $14.12 | $16.70 | 31,200 |
| 2023-06-09 | $14.12 | $16.71 | 32,000 |
| 2023-06-08 | $14.02 | $16.58 | 19,600 |
| 2023-06-07 | $13.92 | $16.47 | 31,200 |
| 2023-06-06 | $14.30 | $16.92 | 193,600 |
| 2023-06-05 | $14.27 | $16.88 | 34,000 |
| 2023-06-02 | $14.37 | $17.00 | 23,200 |
| 2023-06-01 | $14.12 | $16.71 | 46,800 |
| 2023-05-31 | $13.90 | $16.45 | 70,800 |
| 2023-05-30 | $13.70 | $16.21 | 22,800 |
| 2023-05-26 | $13.74 | $16.25 | 47,600 |
| 2023-05-25 | $13.65 | $16.14 | 50,000 |
| 2023-05-24 | $13.47 | $15.94 | 27,600 |
| 2023-05-23 | $13.60 | $16.09 | 92,800 |
| 2023-05-22 | $13.77 | $16.29 | 30,000 |
| 2023-05-19 | $13.68 | $16.18 | 43,600 |
| 2023-05-18 | $13.69 | $16.19 | 47,200 |
| 2023-05-17 | $13.58 | $16.07 | 35,600 |
| 2023-05-16 | $13.66 | $16.16 | 63,600 |
| 2023-05-15 | $13.97 | $16.53 | 78,000 |
| 2023-05-12 | $13.45 | $15.91 | 52,000 |
| 2023-05-11 | $13.35 | $15.79 | 28,400 |
| 2023-05-10 | $13.35 | $15.80 | 36,800 |
| 2023-05-09 | $13.26 | $15.68 | 29,600 |
| 2023-05-08 | $13.32 | $15.76 | 17,200 |
| 2023-05-05 | $13.28 | $15.71 | 18,800 |
| 2023-05-04 | $13.14 | $15.55 | 26,000 |
| 2023-05-03 | $13.09 | $15.49 | 21,200 |
| 2023-05-02 | $12.96 | $15.34 | 55,600 |
| 2023-05-01 | $13.08 | $15.48 | 33,600 |
| 2023-04-28 | $13.11 | $15.51 | 91,600 |
| 2023-04-27 | $13.04 | $15.42 | 53,600 |
| 2023-04-26 | $12.84 | $15.19 | 55,600 |
| 2023-04-25 | $12.88 | $15.24 | 179,200 |
| 2023-04-24 | $12.99 | $15.37 | 833,600 |
| 2023-04-21 | $13.08 | $15.47 | 728,400 |
| 2023-04-20 | $13.02 | $15.40 | 34,000 |
| 2023-04-19 | $12.90 | $15.26 | 733,600 |
| 2023-04-18 | $13.07 | $15.47 | 220,400 |
| 2023-04-17 | $12.96 | $15.33 | 589,200 |
| 2023-04-14 | $13.01 | $15.39 | 19,600 |
| 2023-04-13 | $13.16 | $15.57 | 27,600 |
| 2023-04-12 | $12.99 | $15.37 | 88,000 |
| 2023-04-11 | $13.07 | $15.46 | 35,600 |
| 2023-04-10 | $12.95 | $15.32 | 809,600 |
| 2023-04-06 | $13.03 | $15.41 | 36,400 |
| 2023-04-05 | $13.07 | $15.47 | 37,600 |
| 2023-04-04 | $13.06 | $15.45 | 49,600 |
| 2023-04-03 | $13.00 | $15.38 | 42,800 |
| 2023-03-31 | $13.03 | $15.42 | 17,200 |
| 2023-03-30 | $13.03 | $15.41 | 25,200 |
| 2023-03-29 | $13.10 | $15.49 | 56,800 |
| 2023-03-28 | $13.07 | $15.46 | 47,200 |
| 2023-03-27 | $13.09 | $15.49 | 24,000 |
| 2023-03-24 | $13.13 | $15.53 | 67,600 |
| 2023-03-23 | $13.04 | $15.43 | 25,200 |
| 2023-03-22 | $12.94 | $15.30 | 81,600 |
| 2023-03-21 | $12.83 | $15.18 | 59,200 |
| 2023-03-20 | $12.90 | $15.26 | 87,600 |
| 2023-03-17 | $12.48 | $14.76 | 48,000 |
| 2023-03-16 | $12.46 | $14.74 | 179,200 |
| 2023-03-15 | $12.27 | $14.52 | 79,600 |
| 2023-03-14 | $12.46 | $14.74 | 59,600 |
| 2023-03-13 | $12.59 | $14.89 | 55,200 |
| 2023-03-10 | $12.69 | $15.01 | 72,400 |
| 2023-03-09 | $12.66 | $14.97 | 85,200 |
| 2023-03-08 | $12.68 | $15.00 | 55,200 |
| 2023-03-07 | $12.44 | $14.71 | 52,800 |
| 2023-03-06 | $12.63 | $14.94 | 58,000 |
| 2023-03-03 | $12.63 | $14.95 | 72,800 |
| 2023-03-02 | $12.33 | $14.58 | 121,600 |
| 2023-03-01 | $12.34 | $14.59 | 78,800 |
| 2023-02-28 | $12.35 | $14.61 | 202,400 |
| 2023-02-27 | $12.36 | $14.62 | 68,000 |
| 2023-02-24 | $12.30 | $14.55 | 46,400 |
| 2023-02-23 | $12.36 | $14.63 | 92,800 |
| 2023-02-22 | $12.24 | $14.48 | 95,200 |
| 2023-02-21 | $12.39 | $14.66 | 83,600 |
| 2023-02-17 | $12.33 | $14.58 | 44,000 |
| 2023-02-16 | $12.36 | $14.62 | 34,400 |
| 2023-02-15 | $12.31 | $14.56 | 31,200 |
| 2023-02-14 | $12.40 | $14.67 | 30,400 |
| 2023-02-13 | $12.48 | $14.76 | 70,800 |
| 2023-02-10 | $12.49 | $14.78 | 36,800 |
| 2023-02-09 | $12.41 | $14.68 | 47,200 |
| 2023-02-08 | $12.29 | $14.53 | 38,000 |
| 2023-02-07 | $12.40 | $14.66 | 60,800 |
| 2023-02-06 | $12.32 | $14.57 | 69,600 |
| 2023-02-03 | $12.54 | $14.83 | 31,200 |
| 2023-02-02 | $12.65 | $14.96 | 36,800 |
| 2023-02-01 | $12.45 | $14.72 | 224,800 |
| 2023-01-31 | $12.94 | $15.31 | 49,600 |
| 2023-01-30 | $12.78 | $15.12 | 114,000 |
| 2023-01-27 | $13.00 | $15.37 | 58,400 |
| 2023-01-26 | $12.93 | $15.30 | 25,200 |
| 2023-01-25 | $12.90 | $15.26 | 152,800 |
| 2023-01-24 | $12.73 | $15.05 | 68,400 |
| 2023-01-23 | $12.69 | $15.01 | 167,600 |
| 2023-01-20 | $12.74 | $15.07 | 78,000 |
| 2023-01-19 | $12.60 | $14.90 | 84,400 |
| 2023-01-18 | $12.68 | $15.00 | 50,800 |
| 2023-01-17 | $12.63 | $14.95 | 127,600 |
| 2023-01-13 | $12.52 | $14.81 | 73,200 |
| 2023-01-12 | $12.56 | $14.85 | 109,200 |
| 2023-01-11 | $12.37 | $14.64 | 58,400 |
| 2023-01-10 | $12.35 | $14.61 | 259,600 |
| 2023-01-09 | $12.54 | $14.84 | 223,200 |
| 2023-01-06 | $12.53 | $14.82 | 114,000 |
| 2023-01-05 | $12.20 | $14.44 | 232,400 |
| 2023-01-04 | $12.35 | $14.61 | 340,800 |
| 2023-01-03 | $12.40 | $14.66 | 336,000 |