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
- 2021-08-20 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 | $16.01 | $19.77 | 48,600 |
| 2023-12-28 | $16.31 | $20.15 | 67,400 |
| 2023-12-27 | $16.78 | $20.23 | 48,700 |
| 2023-12-26 | $16.50 | $19.89 | 112,400 |
| 2023-12-22 | $15.95 | $19.23 | 78,700 |
| 2023-12-21 | $15.74 | $18.98 | 63,400 |
| 2023-12-20 | $14.71 | $17.74 | 61,700 |
| 2023-12-19 | $15.32 | $18.47 | 36,500 |
| 2023-12-18 | $15.49 | $18.68 | 56,800 |
| 2023-12-15 | $14.60 | $17.61 | 68,600 |
| 2023-12-14 | $14.75 | $17.78 | 79,600 |
| 2023-12-13 | $14.06 | $16.95 | 47,000 |
| 2023-12-12 | $13.90 | $16.76 | 31,500 |
| 2023-12-11 | $14.10 | $17.00 | 238,100 |
| 2023-12-08 | $13.99 | $16.87 | 82,800 |
| 2023-12-07 | $13.50 | $16.28 | 23,000 |
| 2023-12-06 | $13.40 | $16.16 | 24,900 |
| 2023-12-05 | $13.38 | $16.13 | 14,600 |
| 2023-12-04 | $13.30 | $16.04 | 22,900 |
| 2023-12-01 | $13.38 | $16.13 | 9,500 |
| 2023-11-30 | $13.32 | $16.06 | 21,900 |
| 2023-11-29 | $13.35 | $16.10 | 6,800 |
| 2023-11-28 | $13.18 | $15.89 | 14,300 |
| 2023-11-27 | $13.27 | $16.00 | 12,500 |
| 2023-11-24 | $13.15 | $15.85 | 6,900 |
| 2023-11-22 | $13.00 | $15.67 | 31,400 |
| 2023-11-21 | $13.23 | $15.95 | 9,000 |
| 2023-11-20 | $13.20 | $15.92 | 17,900 |
| 2023-11-17 | $13.13 | $15.83 | 17,900 |
| 2023-11-16 | $13.05 | $15.73 | 15,300 |
| 2023-11-15 | $13.20 | $15.92 | 17,800 |
| 2023-11-14 | $13.20 | $15.92 | 12,900 |
| 2023-11-13 | $13.02 | $15.70 | 5,400 |
| 2023-11-10 | $13.03 | $15.71 | 14,900 |
| 2023-11-09 | $13.09 | $15.78 | 18,600 |
| 2023-11-08 | $12.90 | $15.55 | 36,500 |
| 2023-11-07 | $12.65 | $15.25 | 19,500 |
| 2023-11-06 | $12.90 | $15.55 | 15,300 |
| 2023-11-03 | $12.70 | $15.31 | 30,800 |
| 2023-11-02 | $12.81 | $15.45 | 77,900 |
| 2023-11-01 | $12.60 | $15.19 | 9,800 |
| 2023-10-31 | $12.57 | $15.16 | 21,000 |
| 2023-10-30 | $12.70 | $15.31 | 44,700 |
| 2023-10-27 | $12.92 | $15.57 | 16,100 |
| 2023-10-26 | $13.08 | $15.77 | 8,900 |
| 2023-10-25 | $13.19 | $15.90 | 3,200 |
| 2023-10-24 | $13.34 | $16.08 | 21,500 |
| 2023-10-23 | $13.61 | $16.41 | 10,500 |
| 2023-10-20 | $13.70 | $16.52 | 9,200 |
| 2023-10-19 | $13.58 | $16.37 | 8,400 |
| 2023-10-18 | $13.83 | $16.67 | 19,900 |
| 2023-10-17 | $13.99 | $16.87 | 37,400 |
| 2023-10-16 | $13.19 | $15.90 | 28,400 |
| 2023-10-13 | $12.93 | $15.59 | 21,100 |
| 2023-10-12 | $12.81 | $15.45 | 8,500 |
| 2023-10-11 | $12.92 | $15.58 | 13,100 |
| 2023-10-10 | $12.86 | $15.51 | 13,500 |
| 2023-10-09 | $12.98 | $15.65 | 20,500 |
| 2023-10-06 | $13.11 | $15.81 | 10,600 |
| 2023-10-05 | $13.15 | $15.85 | 2,800 |
| 2023-10-04 | $13.17 | $15.88 | 10,700 |
| 2023-10-03 | $13.44 | $16.20 | 22,700 |
| 2023-10-02 | $13.69 | $16.51 | 19,200 |
| 2023-09-29 | $13.62 | $16.42 | 15,100 |
| 2023-09-28 | $13.69 | $16.51 | 11,200 |
| 2023-09-27 | $13.90 | $16.29 | 12,500 |
| 2023-09-26 | $14.00 | $16.41 | 20,700 |
| 2023-09-25 | $14.00 | $16.41 | 9,800 |
| 2023-09-22 | $13.87 | $16.25 | 9,100 |
| 2023-09-21 | $14.00 | $16.41 | 25,600 |
| 2023-09-20 | $13.80 | $16.17 | 29,100 |
| 2023-09-19 | $13.99 | $16.39 | 19,800 |
| 2023-09-18 | $14.17 | $16.61 | 35,900 |
| 2023-09-15 | $13.72 | $16.08 | 23,800 |
| 2023-09-14 | $13.70 | $16.05 | 16,600 |
| 2023-09-13 | $13.70 | $16.05 | 19,100 |
| 2023-09-12 | $13.65 | $16.00 | 10,600 |
| 2023-09-11 | $13.50 | $15.82 | 599,700 |
| 2023-09-08 | $13.66 | $16.01 | 25,000 |
| 2023-09-07 | $13.80 | $16.17 | 28,100 |
| 2023-09-06 | $13.73 | $16.09 | 19,700 |
| 2023-09-05 | $14.15 | $16.58 | 26,200 |
| 2023-09-01 | $14.29 | $16.75 | 17,100 |
| 2023-08-31 | $14.47 | $16.95 | 116,800 |
| 2023-08-30 | $13.69 | $16.04 | 22,900 |
| 2023-08-29 | $12.98 | $15.21 | 6,100 |
| 2023-08-28 | $12.77 | $14.96 | 12,300 |
| 2023-08-25 | $12.67 | $14.85 | 14,700 |
| 2023-08-24 | $12.67 | $14.85 | 16,600 |
| 2023-08-23 | $12.69 | $14.87 | 2,400 |
| 2023-08-22 | $12.72 | $14.91 | 5,800 |
| 2023-08-21 | $12.51 | $14.66 | 23,800 |
| 2023-08-18 | $12.65 | $14.82 | 8,200 |
| 2023-08-17 | $12.70 | $14.88 | 10,000 |
| 2023-08-16 | $12.71 | $14.89 | 11,900 |
| 2023-08-15 | $12.60 | $14.77 | 25,000 |
| 2023-08-14 | $13.00 | $15.23 | 9,700 |
| 2023-08-11 | $13.20 | $15.47 | 15,900 |
| 2023-08-10 | $13.30 | $15.59 | 19,600 |
| 2023-08-09 | $12.82 | $15.02 | 15,900 |
| 2023-08-08 | $12.55 | $14.71 | 17,000 |
| 2023-08-07 | $12.50 | $14.65 | 25,200 |
| 2023-08-04 | $12.40 | $14.53 | 11,500 |
| 2023-08-03 | $12.49 | $14.64 | 11,100 |
| 2023-08-02 | $12.50 | $14.65 | 8,100 |
| 2023-08-01 | $12.48 | $14.62 | 32,600 |
| 2023-07-31 | $12.50 | $14.65 | 30,500 |
| 2023-07-28 | $12.80 | $15.00 | 38,800 |
| 2023-07-27 | $12.70 | $14.88 | 30,100 |
| 2023-07-26 | $12.88 | $15.09 | 67,500 |
| 2023-07-25 | $12.91 | $15.13 | 71,900 |
| 2023-07-24 | $13.73 | $16.09 | 30,000 |
| 2023-07-21 | $14.23 | $16.68 | 8,300 |
| 2023-07-20 | $14.49 | $16.98 | 34,500 |
| 2023-07-19 | $14.54 | $17.03 | 19,900 |
| 2023-07-18 | $14.79 | $17.33 | 14,700 |
| 2023-07-17 | $14.95 | $17.52 | 18,400 |
| 2023-07-14 | $14.45 | $16.93 | 35,200 |
| 2023-07-13 | $15.19 | $17.80 | 20,400 |
| 2023-07-12 | $14.25 | $16.70 | 17,800 |
| 2023-07-11 | $13.88 | $16.27 | 16,900 |
| 2023-07-10 | $13.78 | $16.15 | 9,000 |
| 2023-07-07 | $13.88 | $16.27 | 19,000 |
| 2023-07-06 | $13.70 | $16.05 | 7,400 |
| 2023-07-05 | $13.70 | $16.05 | 7,500 |
| 2023-07-03 | $13.75 | $16.11 | 12,700 |
| 2023-06-30 | $13.80 | $16.17 | 18,000 |
| 2023-06-29 | $13.80 | $16.17 | 23,100 |
| 2023-06-28 | $13.78 | $15.69 | 10,600 |
| 2023-06-27 | $13.62 | $15.51 | 24,900 |
| 2023-06-26 | $12.94 | $14.73 | 30,700 |
| 2023-06-23 | $12.83 | $14.61 | 17,600 |
| 2023-06-22 | $12.50 | $14.23 | 18,800 |
| 2023-06-21 | $12.65 | $14.40 | 22,200 |
| 2023-06-20 | $12.56 | $14.30 | 21,500 |
| 2023-06-16 | $12.35 | $14.06 | 23,400 |
| 2023-06-15 | $12.02 | $13.68 | 42,900 |
| 2023-06-14 | $11.95 | $13.61 | 12,100 |
| 2023-06-13 | $11.97 | $13.63 | 68,700 |
| 2023-06-12 | $12.12 | $13.80 | 22,300 |
| 2023-06-09 | $12.11 | $13.79 | 65,900 |
| 2023-06-08 | $12.40 | $14.12 | 11,700 |
| 2023-06-07 | $12.45 | $14.18 | 51,600 |
| 2023-06-06 | $12.42 | $14.14 | 9,200 |
| 2023-06-05 | $12.25 | $13.95 | 7,100 |
| 2023-06-02 | $12.36 | $14.07 | 22,000 |
| 2023-06-01 | $12.32 | $14.03 | 12,300 |
| 2023-05-31 | $12.34 | $14.05 | 9,500 |
| 2023-05-30 | $12.33 | $14.04 | 9,900 |
| 2023-05-26 | $12.40 | $14.12 | 6,800 |
| 2023-05-25 | $12.26 | $13.96 | 30,900 |
| 2023-05-24 | $12.32 | $14.03 | 32,200 |
| 2023-05-23 | $12.52 | $14.26 | 27,200 |
| 2023-05-22 | $12.46 | $14.19 | 13,100 |
| 2023-05-19 | $12.51 | $14.25 | 14,300 |
| 2023-05-18 | $12.48 | $14.21 | 13,600 |
| 2023-05-17 | $12.40 | $14.12 | 12,700 |
| 2023-05-16 | $12.33 | $14.04 | 23,200 |
| 2023-05-15 | $12.51 | $14.25 | 6,100 |
| 2023-05-12 | $12.40 | $14.12 | 16,700 |
| 2023-05-11 | $12.44 | $14.17 | 16,300 |
| 2023-05-10 | $12.55 | $14.29 | 48,500 |
| 2023-05-09 | $12.56 | $14.30 | 18,800 |
| 2023-05-08 | $12.92 | $14.71 | 21,800 |
| 2023-05-05 | $13.20 | $15.03 | 12,100 |
| 2023-05-04 | $12.59 | $14.34 | 18,500 |
| 2023-05-03 | $12.83 | $14.61 | 5,600 |
| 2023-05-02 | $12.69 | $14.45 | 6,700 |
| 2023-05-01 | $12.65 | $14.40 | 7,900 |
| 2023-04-28 | $12.60 | $14.35 | 8,000 |
| 2023-04-27 | $12.47 | $14.20 | 50,700 |
| 2023-04-26 | $12.30 | $14.01 | 12,900 |
| 2023-04-25 | $12.33 | $14.04 | 18,800 |
| 2023-04-24 | $12.50 | $14.23 | 16,000 |
| 2023-04-21 | $12.54 | $14.28 | 19,400 |
| 2023-04-20 | $12.60 | $14.35 | 22,000 |
| 2023-04-19 | $12.71 | $14.47 | 10,000 |
| 2023-04-18 | $12.52 | $14.26 | 12,200 |
| 2023-04-17 | $12.48 | $14.21 | 9,600 |
| 2023-04-14 | $12.27 | $13.97 | 32,400 |
| 2023-04-13 | $12.40 | $14.12 | 12,500 |
| 2023-04-12 | $12.42 | $14.14 | 15,300 |
| 2023-04-11 | $12.46 | $14.18 | 10,400 |
| 2023-04-10 | $12.55 | $14.29 | 12,400 |
| 2023-04-06 | $12.45 | $14.18 | 31,000 |
| 2023-04-05 | $12.07 | $13.74 | 16,200 |
| 2023-04-04 | $12.14 | $13.82 | 10,100 |
| 2023-04-03 | $12.46 | $14.19 | 16,000 |
| 2023-03-31 | $12.35 | $14.06 | 31,700 |
| 2023-03-30 | $12.43 | $14.15 | 9,500 |
| 2023-03-29 | $12.64 | $13.95 | 16,300 |
| 2023-03-28 | $12.50 | $13.79 | 30,000 |
| 2023-03-27 | $12.00 | $13.24 | 71,600 |
| 2023-03-24 | $12.05 | $13.30 | 46,200 |
| 2023-03-23 | $12.25 | $13.52 | 71,600 |
| 2023-03-22 | $12.35 | $13.63 | 58,000 |
| 2023-03-21 | $12.79 | $14.11 | 36,100 |
| 2023-03-20 | $13.55 | $14.95 | 32,200 |
| 2023-03-17 | $13.65 | $15.06 | 27,500 |
| 2023-03-16 | $13.90 | $15.34 | 32,600 |
| 2023-03-15 | $13.80 | $15.23 | 33,300 |
| 2023-03-14 | $13.55 | $14.95 | 56,200 |
| 2023-03-13 | $13.07 | $14.42 | 138,000 |
| 2023-03-10 | $13.38 | $14.77 | 364,500 |
| 2023-03-09 | $15.12 | $16.69 | 160,400 |
| 2023-03-08 | $15.87 | $17.51 | 43,300 |
| 2023-03-07 | $15.98 | $17.64 | 71,500 |
| 2023-03-06 | $16.03 | $17.69 | 104,100 |
| 2023-03-03 | $16.75 | $18.48 | 93,100 |
| 2023-03-02 | $16.98 | $18.73 | 19,700 |
| 2023-03-01 | $16.95 | $18.71 | 30,700 |
| 2023-02-28 | $17.28 | $19.07 | 77,100 |
| 2023-02-27 | $17.58 | $19.40 | 49,500 |
| 2023-02-24 | $18.38 | $20.28 | 34,300 |
| 2023-02-23 | $18.69 | $20.63 | 29,500 |
| 2023-02-22 | $18.70 | $20.64 | 36,400 |
| 2023-02-21 | $18.69 | $20.63 | 21,700 |
| 2023-02-17 | $18.85 | $20.80 | 156,100 |
| 2023-02-16 | $18.90 | $20.86 | 61,900 |
| 2023-02-15 | $19.08 | $21.06 | 24,400 |
| 2023-02-14 | $18.90 | $20.86 | 39,100 |
| 2023-02-13 | $19.08 | $21.05 | 41,600 |
| 2023-02-10 | $19.48 | $21.50 | 38,300 |
| 2023-02-09 | $19.49 | $21.51 | 35,300 |
| 2023-02-08 | $19.16 | $21.14 | 92,500 |
| 2023-02-07 | $18.99 | $20.96 | 98,800 |
| 2023-02-06 | $18.42 | $20.33 | 85,600 |
| 2023-02-03 | $18.27 | $20.16 | 65,200 |
| 2023-02-02 | $18.43 | $20.34 | 69,900 |
| 2023-02-01 | $17.81 | $19.65 | 44,200 |
| 2023-01-31 | $17.88 | $19.73 | 29,400 |
| 2023-01-30 | $17.70 | $19.53 | 80,600 |
| 2023-01-27 | $17.52 | $19.33 | 48,100 |
| 2023-01-26 | $17.64 | $19.47 | 34,400 |
| 2023-01-25 | $17.62 | $19.44 | 45,000 |
| 2023-01-24 | $17.60 | $19.42 | 45,300 |
| 2023-01-23 | $17.35 | $19.15 | 55,600 |
| 2023-01-20 | $16.85 | $18.60 | 100,200 |
| 2023-01-19 | $17.05 | $18.82 | 95,900 |
| 2023-01-18 | $17.65 | $19.48 | 21,700 |
| 2023-01-17 | $18.00 | $19.86 | 151,600 |
| 2023-01-13 | $16.75 | $18.48 | 11,300 |
| 2023-01-12 | $16.50 | $18.21 | 43,700 |
| 2023-01-11 | $16.52 | $18.23 | 82,600 |
| 2023-01-10 | $16.10 | $17.77 | 9,800 |
| 2023-01-09 | $16.40 | $18.10 | 15,600 |
| 2023-01-06 | $16.25 | $17.93 | 19,000 |
| 2023-01-05 | $16.40 | $18.10 | 8,300 |
| 2023-01-04 | $16.48 | $18.19 | 9,900 |
| 2023-01-03 | $15.90 | $17.55 | 28,400 |