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
- 2014-06-17 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 | $17.68 | $24.59 | 8,300 |
| 2023-12-28 | $17.41 | $24.21 | 23,400 |
| 2023-12-27 | $17.90 | $24.64 | 24,800 |
| 2023-12-26 | $18.87 | $25.98 | 7,900 |
| 2023-12-22 | $18.02 | $24.81 | 19,500 |
| 2023-12-21 | $17.85 | $24.58 | 56,200 |
| 2023-12-20 | $17.65 | $24.30 | 32,800 |
| 2023-12-19 | $17.89 | $24.63 | 13,900 |
| 2023-12-18 | $17.77 | $24.46 | 26,900 |
| 2023-12-15 | $17.63 | $24.27 | 53,700 |
| 2023-12-14 | $17.68 | $24.34 | 49,000 |
| 2023-12-13 | $17.48 | $24.06 | 40,000 |
| 2023-12-12 | $17.05 | $23.47 | 27,400 |
| 2023-12-11 | $17.49 | $24.08 | 51,800 |
| 2023-12-08 | $18.00 | $24.78 | 23,000 |
| 2023-12-07 | $17.87 | $24.60 | 24,800 |
| 2023-12-06 | $17.94 | $24.70 | 36,100 |
| 2023-12-05 | $18.21 | $25.07 | 36,100 |
| 2023-12-04 | $18.29 | $25.18 | 41,000 |
| 2023-12-01 | $18.53 | $25.51 | 50,400 |
| 2023-11-30 | $18.37 | $25.29 | 61,700 |
| 2023-11-29 | $18.20 | $25.05 | 29,800 |
| 2023-11-28 | $17.83 | $24.55 | 24,200 |
| 2023-11-27 | $17.63 | $24.27 | 35,200 |
| 2023-11-24 | $18.04 | $24.84 | 12,100 |
| 2023-11-22 | $17.56 | $24.18 | 10,600 |
| 2023-11-21 | $17.55 | $24.16 | 34,100 |
| 2023-11-20 | $17.25 | $23.75 | 16,800 |
| 2023-11-17 | $17.24 | $23.74 | 66,200 |
| 2023-11-16 | $17.41 | $23.97 | 122,500 |
| 2023-11-15 | $17.70 | $24.37 | 20,500 |
| 2023-11-14 | $17.78 | $24.48 | 22,500 |
| 2023-11-13 | $17.72 | $24.40 | 19,500 |
| 2023-11-10 | $17.56 | $24.18 | 40,800 |
| 2023-11-09 | $17.71 | $24.38 | 45,400 |
| 2023-11-08 | $17.51 | $24.11 | 42,500 |
| 2023-11-07 | $17.76 | $24.45 | 51,800 |
| 2023-11-06 | $18.00 | $24.78 | 26,400 |
| 2023-11-03 | $18.06 | $24.86 | 10,100 |
| 2023-11-02 | $18.28 | $25.17 | 15,100 |
| 2023-11-01 | $17.86 | $24.58 | 32,400 |
| 2023-10-31 | $17.47 | $24.05 | 30,800 |
| 2023-10-30 | $17.42 | $23.98 | 19,800 |
| 2023-10-27 | $17.38 | $23.93 | 54,400 |
| 2023-10-26 | $17.70 | $24.36 | 12,500 |
| 2023-10-25 | $18.09 | $24.91 | 50,300 |
| 2023-10-24 | $17.75 | $24.44 | 71,400 |
| 2023-10-23 | $17.82 | $24.53 | 51,100 |
| 2023-10-20 | $17.70 | $24.37 | 80,700 |
| 2023-10-19 | $17.85 | $24.57 | 24,800 |
| 2023-10-18 | $18.05 | $24.85 | 50,400 |
| 2023-10-17 | $18.40 | $25.33 | 24,400 |
| 2023-10-16 | $18.41 | $25.35 | 90,900 |
| 2023-10-13 | $18.41 | $25.34 | 7,500 |
| 2023-10-12 | $18.20 | $25.06 | 4,800 |
| 2023-10-11 | $18.42 | $25.37 | 15,800 |
| 2023-10-10 | $18.40 | $25.34 | 32,600 |
| 2023-10-09 | $18.50 | $25.47 | 28,000 |
| 2023-10-06 | $17.90 | $24.64 | 16,900 |
| 2023-10-05 | $17.63 | $24.27 | 31,000 |
| 2023-10-04 | $17.59 | $24.22 | 14,600 |
| 2023-10-03 | $17.71 | $24.38 | 31,500 |
| 2023-10-02 | $17.95 | $24.71 | 24,700 |
| 2023-09-29 | $18.38 | $25.31 | 8,600 |
| 2023-09-28 | $18.58 | $25.59 | 20,500 |
| 2023-09-27 | $18.72 | $25.53 | 21,200 |
| 2023-09-26 | $18.59 | $25.35 | 5,700 |
| 2023-09-25 | $18.84 | $25.69 | 7,600 |
| 2023-09-22 | $18.64 | $25.42 | 19,500 |
| 2023-09-21 | $18.56 | $25.32 | 31,700 |
| 2023-09-20 | $18.75 | $25.57 | 4,500 |
| 2023-09-19 | $18.79 | $25.63 | 6,300 |
| 2023-09-18 | $19.00 | $25.91 | 24,100 |
| 2023-09-15 | $18.75 | $25.57 | 43,800 |
| 2023-09-14 | $18.61 | $25.37 | 21,000 |
| 2023-09-13 | $18.54 | $25.29 | 25,300 |
| 2023-09-12 | $18.67 | $25.46 | 67,300 |
| 2023-09-11 | $18.58 | $25.33 | 23,000 |
| 2023-09-08 | $18.88 | $25.75 | 37,100 |
| 2023-09-07 | $18.87 | $25.73 | 39,800 |
| 2023-09-06 | $18.55 | $25.29 | 67,900 |
| 2023-09-05 | $18.93 | $25.81 | 6,100 |
| 2023-09-01 | $19.25 | $26.26 | 2,700 |
| 2023-08-31 | $19.20 | $26.18 | 5,900 |
| 2023-08-30 | $19.33 | $26.36 | 12,000 |
| 2023-08-29 | $19.30 | $26.31 | 5,300 |
| 2023-08-28 | $19.24 | $26.24 | 28,900 |
| 2023-08-25 | $19.27 | $26.28 | 3,200 |
| 2023-08-24 | $19.11 | $26.06 | 4,100 |
| 2023-08-23 | $19.27 | $26.28 | 27,000 |
| 2023-08-22 | $19.29 | $26.30 | 2,200 |
| 2023-08-21 | $19.56 | $26.67 | 10,400 |
| 2023-08-18 | $19.60 | $26.73 | 5,800 |
| 2023-08-17 | $19.43 | $26.50 | 3,200 |
| 2023-08-16 | $19.50 | $26.60 | 3,100 |
| 2023-08-15 | $19.13 | $26.09 | 5,100 |
| 2023-08-14 | $19.55 | $26.66 | 7,300 |
| 2023-08-11 | $19.57 | $26.68 | 5,300 |
| 2023-08-10 | $19.51 | $26.61 | 3,100 |
| 2023-08-09 | $19.66 | $26.80 | 4,300 |
| 2023-08-08 | $19.63 | $26.76 | 5,100 |
| 2023-08-07 | $19.75 | $26.93 | 1,500 |
| 2023-08-04 | $19.61 | $26.74 | 8,000 |
| 2023-08-03 | $19.79 | $26.99 | 3,600 |
| 2023-08-02 | $19.62 | $26.76 | 8,200 |
| 2023-08-01 | $19.68 | $26.84 | 6,000 |
| 2023-07-31 | $19.79 | $26.99 | 4,700 |
| 2023-07-28 | $19.75 | $26.94 | 9,100 |
| 2023-07-27 | $19.33 | $26.36 | 2,400 |
| 2023-07-26 | $19.66 | $26.81 | 3,800 |
| 2023-07-25 | $19.62 | $26.76 | 13,000 |
| 2023-07-24 | $19.75 | $26.93 | 3,200 |
| 2023-07-21 | $19.93 | $27.18 | 3,300 |
| 2023-07-20 | $20.20 | $27.54 | 2,700 |
| 2023-07-19 | $20.15 | $27.48 | 29,500 |
| 2023-07-18 | $20.15 | $27.48 | 16,100 |
| 2023-07-17 | $19.38 | $26.43 | 10,100 |
| 2023-07-14 | $19.11 | $26.06 | 5,900 |
| 2023-07-13 | $19.38 | $26.43 | 6,300 |
| 2023-07-12 | $18.85 | $25.70 | 16,900 |
| 2023-07-11 | $18.80 | $25.64 | 9,200 |
| 2023-07-10 | $18.69 | $25.49 | 4,500 |
| 2023-07-07 | $18.54 | $25.28 | 2,700 |
| 2023-07-06 | $17.79 | $24.26 | 5,800 |
| 2023-07-05 | $18.02 | $24.57 | 8,000 |
| 2023-07-03 | $17.58 | $23.98 | 4,600 |
| 2023-06-30 | $17.48 | $23.84 | 16,900 |
| 2023-06-29 | $17.52 | $23.89 | 8,300 |
| 2023-06-28 | $17.64 | $23.80 | 6,600 |
| 2023-06-27 | $17.54 | $23.67 | 13,600 |
| 2023-06-26 | $17.66 | $23.84 | 13,600 |
| 2023-06-23 | $17.56 | $23.69 | 42,400 |
| 2023-06-22 | $17.70 | $23.89 | 5,100 |
| 2023-06-21 | $17.87 | $24.12 | 17,600 |
| 2023-06-20 | $17.90 | $24.16 | 4,100 |
| 2023-06-16 | $18.02 | $24.32 | 11,500 |
| 2023-06-15 | $17.90 | $24.16 | 5,800 |
| 2023-06-14 | $17.55 | $23.69 | 4,200 |
| 2023-06-13 | $17.78 | $23.99 | 8,400 |
| 2023-06-12 | $17.51 | $23.64 | 11,300 |
| 2023-06-09 | $17.93 | $24.20 | 6,700 |
| 2023-06-08 | $17.87 | $24.11 | 23,800 |
| 2023-06-07 | $18.23 | $24.60 | 6,800 |
| 2023-06-06 | $18.34 | $24.75 | 40,300 |
| 2023-06-05 | $17.96 | $24.24 | 19,800 |
| 2023-06-02 | $17.94 | $24.21 | 10,800 |
| 2023-06-01 | $17.25 | $23.28 | 14,400 |
| 2023-05-31 | $16.74 | $22.59 | 6,600 |
| 2023-05-30 | $16.85 | $22.74 | 3,000 |
| 2023-05-26 | $16.91 | $22.82 | 11,400 |
| 2023-05-25 | $16.84 | $22.73 | 7,000 |
| 2023-05-24 | $17.16 | $23.15 | 10,100 |
| 2023-05-23 | $17.50 | $23.62 | 5,900 |
| 2023-05-22 | $17.58 | $23.73 | 16,800 |
| 2023-05-19 | $17.16 | $23.15 | 11,500 |
| 2023-05-18 | $16.94 | $22.86 | 20,200 |
| 2023-05-17 | $17.01 | $22.96 | 9,400 |
| 2023-05-16 | $16.90 | $22.81 | 5,100 |
| 2023-05-15 | $17.06 | $23.03 | 3,400 |
| 2023-05-12 | $16.61 | $22.42 | 13,300 |
| 2023-05-11 | $16.54 | $22.32 | 6,100 |
| 2023-05-10 | $16.75 | $22.61 | 7,200 |
| 2023-05-09 | $16.94 | $22.86 | 9,100 |
| 2023-05-08 | $16.73 | $22.58 | 4,400 |
| 2023-05-05 | $16.58 | $22.38 | 5,000 |
| 2023-05-04 | $15.68 | $21.16 | 8,700 |
| 2023-05-03 | $15.59 | $21.04 | 5,900 |
| 2023-05-02 | $15.49 | $20.91 | 10,700 |
| 2023-05-01 | $15.74 | $21.24 | 3,200 |
| 2023-04-28 | $15.80 | $21.32 | 19,500 |
| 2023-04-27 | $15.49 | $20.91 | 10,900 |
| 2023-04-26 | $15.35 | $20.71 | 4,100 |
| 2023-04-25 | $15.33 | $20.69 | 7,100 |
| 2023-04-24 | $15.55 | $20.99 | 3,600 |
| 2023-04-21 | $15.40 | $20.78 | 18,700 |
| 2023-04-20 | $15.52 | $20.95 | 5,200 |
| 2023-04-19 | $15.41 | $20.80 | 8,300 |
| 2023-04-18 | $15.74 | $21.24 | 13,600 |
| 2023-04-17 | $16.26 | $21.95 | 4,800 |
| 2023-04-14 | $16.72 | $22.57 | 6,300 |
| 2023-04-13 | $16.52 | $22.30 | 7,700 |
| 2023-04-12 | $16.39 | $22.12 | 24,100 |
| 2023-04-11 | $16.26 | $21.95 | 11,200 |
| 2023-04-10 | $16.09 | $21.72 | 8,400 |
| 2023-04-06 | $16.21 | $21.88 | 12,100 |
| 2023-04-05 | $16.28 | $21.97 | 89,000 |
| 2023-04-04 | $16.23 | $21.91 | 209,400 |
| 2023-04-03 | $16.33 | $22.05 | 26,800 |
| 2023-03-31 | $15.86 | $21.40 | 6,000 |
| 2023-03-30 | $15.70 | $21.19 | 7,200 |
| 2023-03-29 | $15.80 | $21.08 | 6,900 |
| 2023-03-28 | $15.55 | $20.76 | 8,200 |
| 2023-03-27 | $15.47 | $20.64 | 11,400 |
| 2023-03-24 | $15.30 | $20.42 | 15,000 |
| 2023-03-23 | $15.31 | $20.43 | 13,500 |
| 2023-03-22 | $15.51 | $20.70 | 5,600 |
| 2023-03-21 | $15.79 | $21.07 | 8,800 |
| 2023-03-20 | $15.38 | $20.52 | 13,700 |
| 2023-03-17 | $14.95 | $19.95 | 10,500 |
| 2023-03-16 | $14.92 | $19.91 | 26,900 |
| 2023-03-15 | $14.72 | $19.64 | 32,500 |
| 2023-03-14 | $14.67 | $19.58 | 15,700 |
| 2023-03-13 | $14.76 | $19.70 | 46,700 |
| 2023-03-10 | $14.99 | $20.00 | 23,300 |
| 2023-03-09 | $15.25 | $20.35 | 43,800 |
| 2023-03-08 | $15.62 | $20.85 | 16,600 |
| 2023-03-07 | $15.51 | $20.70 | 56,800 |
| 2023-03-06 | $16.08 | $21.47 | 85,900 |
| 2023-03-03 | $16.34 | $21.81 | 50,600 |
| 2023-03-02 | $16.38 | $21.86 | 69,300 |
| 2023-03-01 | $16.11 | $21.49 | 4,300 |
| 2023-02-28 | $15.75 | $21.02 | 31,600 |
| 2023-02-27 | $16.00 | $21.36 | 7,900 |
| 2023-02-24 | $16.03 | $21.39 | 3,600 |
| 2023-02-23 | $16.32 | $21.78 | 8,800 |
| 2023-02-22 | $16.34 | $21.81 | 5,300 |
| 2023-02-21 | $16.20 | $21.62 | 9,600 |
| 2023-02-17 | $16.55 | $22.08 | 19,600 |
| 2023-02-16 | $17.01 | $22.70 | 3,500 |
| 2023-02-15 | $16.94 | $22.61 | 8,200 |
| 2023-02-14 | $17.46 | $23.30 | 6,000 |
| 2023-02-13 | $17.31 | $23.10 | 16,400 |
| 2023-02-10 | $17.12 | $22.84 | 5,500 |
| 2023-02-09 | $17.30 | $23.09 | 5,400 |
| 2023-02-08 | $17.30 | $23.09 | 12,600 |
| 2023-02-07 | $16.85 | $22.49 | 5,400 |
| 2023-02-06 | $16.75 | $22.35 | 5,100 |
| 2023-02-03 | $16.95 | $22.62 | 5,400 |
| 2023-02-02 | $16.65 | $22.23 | 10,100 |
| 2023-02-01 | $16.83 | $22.45 | 12,300 |
| 2023-01-31 | $17.24 | $23.01 | 66,500 |
| 2023-01-30 | $17.07 | $22.78 | 8,300 |
| 2023-01-27 | $17.17 | $22.91 | 8,700 |
| 2023-01-26 | $16.86 | $22.50 | 3,800 |
| 2023-01-25 | $16.78 | $22.39 | 5,700 |
| 2023-01-24 | $17.28 | $23.06 | 5,300 |
| 2023-01-23 | $17.35 | $23.15 | 6,900 |
| 2023-01-20 | $17.30 | $23.09 | 4,500 |
| 2023-01-19 | $17.12 | $22.85 | 9,200 |
| 2023-01-18 | $16.97 | $22.65 | 6,300 |
| 2023-01-17 | $17.14 | $22.87 | 10,800 |
| 2023-01-13 | $17.00 | $22.69 | 16,200 |
| 2023-01-12 | $16.52 | $22.05 | 28,400 |
| 2023-01-11 | $16.06 | $21.43 | 18,900 |
| 2023-01-10 | $15.83 | $21.13 | 15,100 |
| 2023-01-09 | $15.64 | $20.88 | 6,900 |
| 2023-01-06 | $15.58 | $20.79 | 5,500 |
| 2023-01-05 | $15.02 | $20.04 | 3,800 |
| 2023-01-04 | $15.33 | $20.46 | 12,900 |
| 2023-01-03 | $15.07 | $20.11 | 11,600 |