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
- 2012-08-28 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 | $15.70 | $23.18 | 15,400 |
| 2023-12-28 | $15.76 | $23.26 | 9,400 |
| 2023-12-27 | $15.64 | $23.08 | 8,700 |
| 2023-12-26 | $15.91 | $23.48 | 29,600 |
| 2023-12-22 | $15.47 | $22.84 | 18,500 |
| 2023-12-21 | $15.47 | $22.83 | 18,300 |
| 2023-12-20 | $15.73 | $23.22 | 6,600 |
| 2023-12-19 | $15.57 | $22.98 | 30,800 |
| 2023-12-18 | $15.49 | $22.86 | 29,800 |
| 2023-12-15 | $15.45 | $22.81 | 32,500 |
| 2023-12-14 | $15.55 | $22.95 | 23,800 |
| 2023-12-13 | $15.54 | $22.93 | 19,300 |
| 2023-12-12 | $15.66 | $23.11 | 15,700 |
| 2023-12-11 | $15.57 | $22.98 | 41,000 |
| 2023-12-08 | $15.43 | $22.77 | 19,300 |
| 2023-12-07 | $15.80 | $23.32 | 17,200 |
| 2023-12-06 | $15.78 | $23.29 | 17,800 |
| 2023-12-05 | $15.48 | $22.85 | 29,600 |
| 2023-12-04 | $15.72 | $23.20 | 43,800 |
| 2023-12-01 | $15.84 | $23.38 | 34,800 |
| 2023-11-30 | $15.65 | $23.10 | 8,200 |
| 2023-11-29 | $15.52 | $22.91 | 16,300 |
| 2023-11-28 | $15.67 | $23.13 | 20,400 |
| 2023-11-27 | $15.80 | $23.32 | 46,400 |
| 2023-11-24 | $15.75 | $23.25 | 22,600 |
| 2023-11-22 | $15.61 | $23.04 | 17,400 |
| 2023-11-21 | $15.42 | $22.76 | 12,200 |
| 2023-11-20 | $15.70 | $23.17 | 44,600 |
| 2023-11-17 | $15.81 | $23.34 | 27,700 |
| 2023-11-16 | $15.70 | $23.17 | 24,700 |
| 2023-11-15 | $15.91 | $23.48 | 12,400 |
| 2023-11-14 | $15.90 | $23.47 | 23,300 |
| 2023-11-13 | $15.75 | $23.25 | 26,100 |
| 2023-11-10 | $15.72 | $23.20 | 22,000 |
| 2023-11-09 | $15.13 | $22.33 | 10,100 |
| 2023-11-08 | $14.93 | $22.04 | 24,000 |
| 2023-11-07 | $15.49 | $22.86 | 15,800 |
| 2023-11-06 | $15.49 | $22.86 | 42,400 |
| 2023-11-03 | $15.84 | $23.38 | 14,100 |
| 2023-11-02 | $15.55 | $22.95 | 29,700 |
| 2023-11-01 | $15.01 | $22.16 | 19,600 |
| 2023-10-31 | $14.71 | $21.71 | 14,900 |
| 2023-10-30 | $14.50 | $21.40 | 18,900 |
| 2023-10-27 | $14.60 | $21.55 | 19,200 |
| 2023-10-26 | $14.41 | $21.27 | 29,000 |
| 2023-10-25 | $14.52 | $21.43 | 15,500 |
| 2023-10-24 | $14.67 | $21.65 | 19,500 |
| 2023-10-23 | $14.55 | $21.48 | 26,600 |
| 2023-10-20 | $14.75 | $21.77 | 21,500 |
| 2023-10-19 | $14.78 | $21.82 | 25,500 |
| 2023-10-18 | $14.87 | $21.95 | 17,900 |
| 2023-10-17 | $15.15 | $22.36 | 15,600 |
| 2023-10-16 | $15.25 | $22.51 | 47,800 |
| 2023-10-13 | $15.20 | $22.44 | 10,000 |
| 2023-10-12 | $15.30 | $22.58 | 14,500 |
| 2023-10-11 | $15.30 | $22.58 | 11,800 |
| 2023-10-10 | $15.38 | $22.70 | 12,800 |
| 2023-10-09 | $14.90 | $21.99 | 23,100 |
| 2023-10-06 | $14.50 | $21.40 | 14,000 |
| 2023-10-05 | $14.70 | $21.70 | 22,700 |
| 2023-10-04 | $14.50 | $21.40 | 11,000 |
| 2023-10-03 | $15.00 | $22.14 | 11,500 |
| 2023-10-02 | $15.50 | $22.88 | 24,800 |
| 2023-09-29 | $15.68 | $23.15 | 12,300 |
| 2023-09-28 | $16.15 | $23.84 | 8,800 |
| 2023-09-27 | $16.38 | $23.79 | 13,800 |
| 2023-09-26 | $16.28 | $23.65 | 18,700 |
| 2023-09-25 | $16.60 | $24.11 | 21,900 |
| 2023-09-22 | $16.70 | $24.26 | 24,000 |
| 2023-09-21 | $16.85 | $24.48 | 8,900 |
| 2023-09-20 | $16.95 | $24.62 | 16,300 |
| 2023-09-19 | $17.23 | $25.02 | 18,800 |
| 2023-09-18 | $17.15 | $24.91 | 38,800 |
| 2023-09-15 | $17.00 | $24.69 | 14,000 |
| 2023-09-14 | $17.08 | $24.81 | 22,900 |
| 2023-09-13 | $16.55 | $24.04 | 19,200 |
| 2023-09-12 | $16.65 | $24.19 | 11,900 |
| 2023-09-11 | $16.92 | $24.58 | 21,400 |
| 2023-09-08 | $16.91 | $24.56 | 19,400 |
| 2023-09-07 | $16.70 | $24.26 | 10,100 |
| 2023-09-06 | $16.65 | $24.19 | 16,800 |
| 2023-09-05 | $17.28 | $25.10 | 23,500 |
| 2023-09-01 | $16.58 | $24.08 | 8,900 |
| 2023-08-31 | $16.30 | $23.68 | 11,900 |
| 2023-08-30 | $16.00 | $23.24 | 4,900 |
| 2023-08-29 | $16.10 | $23.39 | 9,900 |
| 2023-08-28 | $16.11 | $23.40 | 25,800 |
| 2023-08-25 | $15.98 | $23.21 | 10,500 |
| 2023-08-24 | $15.70 | $22.81 | 19,100 |
| 2023-08-23 | $16.49 | $23.95 | 16,500 |
| 2023-08-22 | $15.99 | $23.23 | 7,700 |
| 2023-08-21 | $15.97 | $23.20 | 14,200 |
| 2023-08-18 | $15.87 | $23.05 | 28,300 |
| 2023-08-17 | $15.67 | $22.76 | 23,000 |
| 2023-08-16 | $16.03 | $23.28 | 16,900 |
| 2023-08-15 | $16.48 | $23.94 | 21,500 |
| 2023-08-14 | $16.66 | $24.20 | 42,200 |
| 2023-08-11 | $17.05 | $24.77 | 5,700 |
| 2023-08-10 | $17.05 | $24.77 | 9,600 |
| 2023-08-09 | $16.91 | $24.56 | 10,400 |
| 2023-08-08 | $17.05 | $24.77 | 14,300 |
| 2023-08-07 | $17.18 | $24.96 | 27,200 |
| 2023-08-04 | $17.65 | $25.64 | 11,400 |
| 2023-08-03 | $16.59 | $24.09 | 10,800 |
| 2023-08-02 | $17.05 | $24.77 | 12,100 |
| 2023-08-01 | $17.50 | $25.42 | 4,000 |
| 2023-07-31 | $17.85 | $25.93 | 20,000 |
| 2023-07-28 | $17.68 | $25.68 | 13,300 |
| 2023-07-27 | $17.60 | $25.57 | 21,300 |
| 2023-07-26 | $17.35 | $25.20 | 5,700 |
| 2023-07-25 | $17.32 | $25.16 | 17,100 |
| 2023-07-24 | $17.35 | $25.20 | 6,100 |
| 2023-07-21 | $17.35 | $25.20 | 6,600 |
| 2023-07-20 | $17.43 | $25.32 | 4,700 |
| 2023-07-19 | $17.33 | $25.17 | 6,600 |
| 2023-07-18 | $17.42 | $25.30 | 25,100 |
| 2023-07-17 | $16.90 | $24.55 | 6,700 |
| 2023-07-14 | $16.84 | $24.46 | 7,000 |
| 2023-07-13 | $17.15 | $24.91 | 9,000 |
| 2023-07-12 | $16.67 | $24.21 | 10,300 |
| 2023-07-11 | $16.95 | $24.62 | 5,900 |
| 2023-07-10 | $16.93 | $24.59 | 6,800 |
| 2023-07-07 | $16.97 | $24.65 | 4,500 |
| 2023-07-06 | $16.89 | $24.53 | 13,700 |
| 2023-07-05 | $17.10 | $24.84 | 24,100 |
| 2023-07-03 | $17.14 | $24.90 | 10,500 |
| 2023-06-30 | $17.15 | $24.91 | 10,300 |
| 2023-06-29 | $17.30 | $25.13 | 15,000 |
| 2023-06-28 | $17.52 | $25.45 | 18,600 |
| 2023-06-27 | $16.62 | $24.15 | 11,300 |
| 2023-06-26 | $17.37 | $25.23 | 20,800 |
| 2023-06-23 | $17.60 | $25.57 | 20,200 |
| 2023-06-22 | $18.80 | $27.31 | 1,688,000 |
| 2023-06-21 | $18.13 | $26.34 | 19,800 |
| 2023-06-20 | $17.69 | $25.70 | 13,100 |
| 2023-06-16 | $17.49 | $25.41 | 18,900 |
| 2023-06-15 | $17.24 | $25.04 | 5,300 |
| 2023-06-14 | $17.17 | $24.94 | 10,100 |
| 2023-06-13 | $16.79 | $24.38 | 4,400 |
| 2023-06-12 | $16.34 | $23.74 | 6,300 |
| 2023-06-09 | $16.05 | $23.31 | 68,400 |
| 2023-06-08 | $15.27 | $22.18 | 700 |
| 2023-06-07 | $15.15 | $22.01 | 3,800 |
| 2023-06-06 | $15.51 | $22.53 | 600 |
| 2023-06-05 | $14.75 | $21.42 | 3,800 |
| 2023-06-02 | $14.91 | $21.65 | 130,300 |
| 2023-06-01 | $14.28 | $20.74 | 0 |
| 2023-05-31 | $14.28 | $20.74 | 4,000 |
| 2023-05-30 | $15.17 | $22.03 | 1,600 |
| 2023-05-26 | $14.85 | $21.57 | 82,700 |
| 2023-05-25 | $14.05 | $20.41 | 5,200 |
| 2023-05-24 | $14.10 | $20.48 | 2,500 |
| 2023-05-23 | $14.20 | $20.63 | 6,900 |
| 2023-05-22 | $14.60 | $21.21 | 3,400 |
| 2023-05-19 | $14.45 | $20.99 | 2,200 |
| 2023-05-18 | $14.50 | $21.06 | 700 |
| 2023-05-17 | $14.11 | $20.50 | 100 |
| 2023-05-16 | $14.31 | $20.79 | 3,900 |
| 2023-05-15 | $14.44 | $20.98 | 600 |
| 2023-05-12 | $14.30 | $20.77 | 2,600 |
| 2023-05-11 | $14.40 | $20.92 | 1,700 |
| 2023-05-10 | $14.44 | $20.97 | 3,700 |
| 2023-05-09 | $14.50 | $21.06 | 2,100 |
| 2023-05-08 | $14.21 | $20.64 | 1,600 |
| 2023-05-05 | $14.16 | $20.57 | 0 |
| 2023-05-04 | $14.16 | $20.57 | 6,100 |
| 2023-05-03 | $14.07 | $20.43 | 3,600 |
| 2023-05-02 | $13.85 | $20.12 | 1,400 |
| 2023-05-01 | $14.18 | $20.60 | 2,400 |
| 2023-04-28 | $14.18 | $20.60 | 4,700 |
| 2023-04-27 | $14.37 | $20.87 | 9,300 |
| 2023-04-26 | $14.29 | $20.76 | 7,400 |
| 2023-04-25 | $14.30 | $20.77 | 1,000 |
| 2023-04-24 | $14.53 | $21.11 | 700 |
| 2023-04-21 | $14.55 | $21.13 | 2,700 |
| 2023-04-20 | $14.48 | $21.03 | 2,200 |
| 2023-04-19 | $14.40 | $20.92 | 15,900 |
| 2023-04-18 | $14.55 | $21.13 | 16,200 |
| 2023-04-17 | $14.51 | $21.08 | 10,600 |
| 2023-04-14 | $14.66 | $21.29 | 40,700 |
| 2023-04-13 | $14.53 | $21.11 | 119,700 |
| 2023-04-12 | $14.31 | $20.79 | 12,400 |
| 2023-04-11 | $14.06 | $20.42 | 7,800 |
| 2023-04-10 | $13.24 | $19.22 | 1,100 |
| 2023-04-06 | $13.60 | $19.76 | 0 |
| 2023-04-05 | $13.60 | $19.76 | 0 |
| 2023-04-04 | $13.60 | $19.76 | 100 |
| 2023-04-03 | $13.44 | $19.52 | 100 |
| 2023-03-31 | $13.23 | $19.22 | 0 |
| 2023-03-30 | $13.23 | $19.22 | 0 |
| 2023-03-29 | $13.23 | $18.77 | 0 |
| 2023-03-28 | $13.23 | $18.77 | 0 |
| 2023-03-27 | $13.23 | $18.77 | 400 |
| 2023-03-24 | $13.17 | $18.69 | 100 |
| 2023-03-23 | $13.17 | $18.69 | 200 |
| 2023-03-22 | $12.92 | $18.33 | 300 |
| 2023-03-21 | $12.90 | $18.31 | 0 |
| 2023-03-20 | $12.90 | $18.31 | 600 |
| 2023-03-17 | $12.75 | $18.09 | 0 |
| 2023-03-16 | $12.75 | $18.09 | 300 |
| 2023-03-15 | $12.74 | $18.08 | 400 |
| 2023-03-14 | $13.58 | $19.27 | 0 |
| 2023-03-13 | $13.58 | $19.27 | 200 |
| 2023-03-10 | $12.91 | $18.32 | 0 |
| 2023-03-09 | $12.91 | $18.32 | 100 |
| 2023-03-08 | $12.91 | $18.32 | 0 |
| 2023-03-07 | $12.91 | $18.32 | 0 |
| 2023-03-06 | $12.91 | $18.32 | 100 |
| 2023-03-03 | $12.91 | $18.32 | 0 |
| 2023-03-02 | $12.91 | $18.32 | 800 |
| 2023-03-01 | $12.91 | $18.32 | 0 |
| 2023-02-28 | $12.91 | $18.32 | 1,200 |
| 2023-02-27 | $12.94 | $18.36 | 1,000 |
| 2023-02-24 | $12.70 | $18.02 | 100 |
| 2023-02-23 | $12.95 | $18.38 | 15,000 |
| 2023-02-22 | $13.06 | $18.53 | 0 |
| 2023-02-21 | $13.06 | $18.53 | 0 |
| 2023-02-17 | $13.06 | $18.53 | 0 |
| 2023-02-16 | $13.06 | $18.53 | 200 |
| 2023-02-15 | $13.07 | $18.55 | 400 |
| 2023-02-14 | $13.03 | $18.49 | 600 |
| 2023-02-13 | $13.30 | $18.87 | 2,800 |
| 2023-02-10 | $13.00 | $18.45 | 0 |
| 2023-02-09 | $13.00 | $18.45 | 0 |
| 2023-02-08 | $13.00 | $18.45 | 0 |
| 2023-02-07 | $13.00 | $18.45 | 400 |
| 2023-02-06 | $12.25 | $17.38 | 0 |
| 2023-02-03 | $12.25 | $17.38 | 0 |
| 2023-02-02 | $12.25 | $17.38 | 2,000 |
| 2023-02-01 | $12.17 | $17.27 | 0 |
| 2023-01-31 | $12.17 | $17.27 | 0 |
| 2023-01-30 | $12.17 | $17.27 | 600 |
| 2023-01-27 | $12.34 | $17.51 | 1,100 |
| 2023-01-26 | $12.23 | $17.36 | 19,800 |
| 2023-01-25 | $12.20 | $17.31 | 1,200 |
| 2023-01-24 | $11.93 | $16.93 | 3,400 |
| 2023-01-23 | $11.93 | $16.93 | 0 |
| 2023-01-20 | $11.93 | $16.93 | 0 |
| 2023-01-19 | $11.93 | $16.93 | 20,400 |
| 2023-01-18 | $12.03 | $17.07 | 200 |
| 2023-01-17 | $11.39 | $16.16 | 0 |
| 2023-01-13 | $11.39 | $16.16 | 0 |
| 2023-01-12 | $11.39 | $16.16 | 0 |
| 2023-01-11 | $11.39 | $16.16 | 0 |
| 2023-01-10 | $11.39 | $16.16 | 0 |
| 2023-01-09 | $11.39 | $16.16 | 100 |
| 2023-01-06 | $11.29 | $16.01 | 300 |
| 2023-01-05 | $11.12 | $15.78 | 200 |
| 2023-01-04 | $11.59 | $16.44 | 0 |
| 2023-01-03 | $11.59 | $16.44 | 100 |