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
- 2008-10-15 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 | $14.33 | $21.91 | 233,325 |
| 2023-12-28 | $14.42 | $22.05 | 433,276 |
| 2023-12-27 | $14.50 | $22.18 | 549,028 |
| 2023-12-26 | $14.54 | $22.23 | 450,538 |
| 2023-12-22 | $14.37 | $21.97 | 443,538 |
| 2023-12-21 | $14.32 | $21.89 | 495,803 |
| 2023-12-20 | $14.21 | $21.73 | 396,834 |
| 2023-12-19 | $14.38 | $21.99 | 503,571 |
| 2023-12-18 | $14.22 | $21.75 | 531,957 |
| 2023-12-15 | $14.32 | $21.89 | 434,139 |
| 2023-12-14 | $14.37 | $21.97 | 678,397 |
| 2023-12-13 | $14.16 | $21.65 | 1,023,541 |
| 2023-12-12 | $14.12 | $21.59 | 526,299 |
| 2023-12-11 | $14.00 | $21.41 | 2,011,023 |
| 2023-12-08 | $14.07 | $21.51 | 397,026 |
| 2023-12-07 | $13.98 | $21.38 | 598,896 |
| 2023-12-06 | $14.08 | $21.52 | 406,232 |
| 2023-12-05 | $14.17 | $21.67 | 386,861 |
| 2023-12-04 | $14.35 | $21.94 | 432,221 |
| 2023-12-01 | $14.29 | $21.84 | 472,595 |
| 2023-11-30 | $14.20 | $21.72 | 506,064 |
| 2023-11-29 | $14.17 | $21.67 | 386,957 |
| 2023-11-28 | $14.25 | $21.80 | 379,572 |
| 2023-11-27 | $14.12 | $21.59 | 437,112 |
| 2023-11-24 | $14.18 | $21.68 | 359,433 |
| 2023-11-22 | $14.10 | $21.56 | 385,134 |
| 2023-11-21 | $14.06 | $21.49 | 555,165 |
| 2023-11-20 | $13.83 | $21.14 | 766,145 |
| 2023-11-17 | $13.95 | $21.33 | 342,363 |
| 2023-11-16 | $13.86 | $21.19 | 372,284 |
| 2023-11-15 | $14.07 | $21.51 | 536,561 |
| 2023-11-14 | $14.25 | $21.80 | 526,875 |
| 2023-11-13 | $14.12 | $21.59 | 997,360 |
| 2023-11-10 | $14.00 | $21.41 | 678,780 |
| 2023-11-09 | $14.08 | $21.52 | 3,527,682 |
| 2023-11-08 | $13.99 | $21.40 | 398,752 |
| 2023-11-07 | $14.16 | $21.65 | 1,017,595 |
| 2023-11-06 | $14.07 | $21.51 | 1,491,820 |
| 2023-11-03 | $13.92 | $21.29 | 2,592,273 |
| 2023-11-02 | $14.06 | $21.49 | 1,002,730 |
| 2023-11-01 | $13.99 | $21.40 | 2,276,282 |
| 2023-10-31 | $13.90 | $21.25 | 701,509 |
| 2023-10-30 | $14.06 | $21.49 | 577,798 |
| 2023-10-27 | $13.69 | $20.93 | 312,922 |
| 2023-10-26 | $14.05 | $21.48 | 454,758 |
| 2023-10-25 | $14.26 | $21.81 | 460,800 |
| 2023-10-24 | $15.01 | $22.94 | 735,361 |
| 2023-10-23 | $15.14 | $23.15 | 357,132 |
| 2023-10-20 | $14.97 | $22.90 | 223,639 |
| 2023-10-19 | $14.95 | $22.86 | 303,811 |
| 2023-10-18 | $15.01 | $22.94 | 240,421 |
| 2023-10-17 | $14.87 | $22.74 | 399,232 |
| 2023-10-16 | $14.80 | $22.62 | 1,203,353 |
| 2023-10-13 | $14.80 | $22.62 | 239,654 |
| 2023-10-12 | $14.83 | $22.67 | 240,901 |
| 2023-10-11 | $15.09 | $23.07 | 216,734 |
| 2023-10-10 | $15.01 | $22.94 | 349,076 |
| 2023-10-09 | $14.77 | $22.58 | 264,588 |
| 2023-10-06 | $14.63 | $22.37 | 440,756 |
| 2023-10-05 | $14.77 | $22.58 | 233,421 |
| 2023-10-04 | $14.52 | $22.19 | 1,331,763 |
| 2023-10-03 | $14.43 | $22.07 | 1,538,524 |
| 2023-10-02 | $14.41 | $22.03 | 2,558,037 |
| 2023-09-29 | $14.59 | $22.31 | 2,601,000 |
| 2023-09-28 | $14.57 | $22.27 | 1,609,586 |
| 2023-09-27 | $14.43 | $22.07 | 645,503 |
| 2023-09-26 | $14.58 | $22.29 | 306,113 |
| 2023-09-25 | $14.72 | $22.51 | 1,257,057 |
| 2023-09-22 | $14.92 | $22.82 | 798,559 |
| 2023-09-21 | $15.07 | $23.04 | 1,579,761 |
| 2023-09-20 | $15.09 | $23.07 | 2,508,360 |
| 2023-09-19 | $15.05 | $23.01 | 1,341,641 |
| 2023-09-18 | $15.04 | $22.99 | 333,157 |
| 2023-09-15 | $14.84 | $22.69 | 708,030 |
| 2023-09-14 | $14.86 | $22.72 | 352,049 |
| 2023-09-13 | $14.88 | $22.75 | 254,902 |
| 2023-09-12 | $15.02 | $22.96 | 289,139 |
| 2023-09-11 | $15.17 | $23.20 | 2,318,478 |
| 2023-09-08 | $15.05 | $23.01 | 1,894,984 |
| 2023-09-07 | $14.89 | $22.77 | 447,374 |
| 2023-09-06 | $14.75 | $22.56 | 318,100 |
| 2023-09-05 | $14.86 | $22.72 | 344,952 |
| 2023-09-01 | $14.95 | $22.86 | 286,549 |
| 2023-08-31 | $15.03 | $22.98 | 129,657 |
| 2023-08-30 | $15.18 | $23.21 | 1,175,446 |
| 2023-08-29 | $15.09 | $23.07 | 6,369,294 |
| 2023-08-28 | $14.98 | $22.91 | 362,023 |
| 2023-08-25 | $14.96 | $22.88 | 1,473,504 |
| 2023-08-24 | $14.87 | $22.74 | 1,177,460 |
| 2023-08-23 | $14.96 | $22.88 | 2,018,216 |
| 2023-08-22 | $14.89 | $22.77 | 714,935 |
| 2023-08-21 | $15.06 | $23.02 | 7,993,457 |
| 2023-08-18 | $15.01 | $22.94 | 1,527,975 |
| 2023-08-17 | $14.99 | $22.93 | 2,166,189 |
| 2023-08-16 | $14.98 | $22.91 | 775,160 |
| 2023-08-15 | $15.05 | $23.01 | 915,941 |
| 2023-08-14 | $15.27 | $23.34 | 1,760,724 |
| 2023-08-11 | $15.21 | $23.26 | 2,807,568 |
| 2023-08-10 | $15.22 | $23.28 | 3,896,033 |
| 2023-08-09 | $15.11 | $23.10 | 4,338,132 |
| 2023-08-08 | $15.02 | $22.96 | 8,768,617 |
| 2023-08-07 | $15.17 | $23.20 | 334,787 |
| 2023-08-04 | $14.96 | $22.88 | 213,473 |
| 2023-08-03 | $15.31 | $23.09 | 233,325 |
| 2023-08-02 | $15.32 | $23.11 | 411,507 |
| 2023-08-01 | $15.50 | $23.37 | 801,628 |
| 2023-07-31 | $15.76 | $23.77 | 1,243,823 |
| 2023-07-28 | $16.00 | $24.13 | 263,054 |
| 2023-07-27 | $15.86 | $23.92 | 218,460 |
| 2023-07-26 | $16.08 | $24.25 | 204,171 |
| 2023-07-25 | $16.17 | $24.40 | 172,908 |
| 2023-07-24 | $15.99 | $24.11 | 177,415 |
| 2023-07-21 | $16.13 | $24.33 | 154,783 |
| 2023-07-20 | $16.02 | $24.16 | 138,192 |
| 2023-07-19 | $16.05 | $24.21 | 168,880 |
| 2023-07-18 | $15.91 | $24.00 | 155,742 |
| 2023-07-17 | $15.95 | $24.07 | 311,387 |
| 2023-07-14 | $16.00 | $24.13 | 491,392 |
| 2023-07-13 | $15.93 | $24.03 | 584,606 |
| 2023-07-12 | $15.75 | $23.75 | 192,471 |
| 2023-07-11 | $15.65 | $23.61 | 235,339 |
| 2023-07-10 | $15.62 | $23.56 | 219,899 |
| 2023-07-07 | $15.54 | $23.44 | 288,180 |
| 2023-07-06 | $15.58 | $23.50 | 245,120 |
| 2023-07-05 | $15.80 | $23.83 | 218,748 |
| 2023-07-03 | $15.88 | $23.96 | 110,860 |
| 2023-06-30 | $15.84 | $23.89 | 391,176 |
| 2023-06-29 | $15.53 | $23.42 | 204,842 |
| 2023-06-28 | $15.77 | $23.78 | 336,897 |
| 2023-06-27 | $16.17 | $24.40 | 243,298 |
| 2023-06-26 | $16.26 | $24.52 | 179,525 |
| 2023-06-23 | $16.33 | $24.63 | 164,756 |
| 2023-06-22 | $16.25 | $24.51 | 184,224 |
| 2023-06-21 | $16.37 | $24.69 | 650,586 |
| 2023-06-20 | $16.23 | $24.47 | 609,253 |
| 2023-06-16 | $16.33 | $24.63 | 129,369 |
| 2023-06-15 | $16.16 | $24.38 | 632,173 |
| 2023-06-14 | $15.75 | $23.75 | 255,861 |
| 2023-06-13 | $15.85 | $23.91 | 1,217,451 |
| 2023-06-12 | $15.77 | $23.78 | 503,187 |
| 2023-06-09 | $15.95 | $24.07 | 1,024,883 |
| 2023-06-08 | $16.20 | $24.44 | 498,392 |
| 2023-06-07 | $16.28 | $24.55 | 1,090,383 |
| 2023-06-06 | $16.56 | $24.98 | 411,123 |
| 2023-06-05 | $16.51 | $24.90 | 258,355 |
| 2023-06-02 | $16.56 | $24.98 | 186,526 |
| 2023-06-01 | $16.63 | $25.09 | 317,813 |
| 2023-05-31 | $16.36 | $24.68 | 219,707 |
| 2023-05-30 | $16.40 | $24.74 | 1,225,986 |
| 2023-05-26 | $16.70 | $25.20 | 410,452 |
| 2023-05-25 | $16.56 | $24.98 | 568,879 |
| 2023-05-24 | $16.65 | $25.12 | 385,326 |
| 2023-05-23 | $16.91 | $25.51 | 172,141 |
| 2023-05-22 | $17.07 | $25.75 | 135,986 |
| 2023-05-19 | $17.08 | $25.76 | 101,942 |
| 2023-05-18 | $17.03 | $25.69 | 115,368 |
| 2023-05-17 | $17.07 | $25.75 | 191,704 |
| 2023-05-16 | $17.25 | $26.02 | 139,055 |
| 2023-05-15 | $17.18 | $25.92 | 127,355 |
| 2023-05-12 | $17.04 | $25.70 | 105,106 |
| 2023-05-11 | $17.05 | $25.72 | 150,084 |
| 2023-05-10 | $17.04 | $25.70 | 124,766 |
| 2023-05-09 | $17.15 | $25.87 | 330,567 |
| 2023-05-08 | $17.13 | $25.84 | 201,006 |
| 2023-05-05 | $17.17 | $25.91 | 174,346 |
| 2023-05-04 | $17.21 | $25.95 | 199,184 |
| 2023-05-03 | $17.16 | $25.89 | 162,551 |
| 2023-05-02 | $16.96 | $25.58 | 211,268 |
| 2023-05-01 | $16.96 | $25.58 | 159,865 |
| 2023-04-28 | $17.07 | $25.75 | 132,822 |
| 2023-04-27 | $16.68 | $25.17 | 733,156 |
| 2023-04-26 | $16.57 | $24.99 | 659,696 |
| 2023-04-25 | $17.03 | $25.69 | 164,660 |
| 2023-04-24 | $17.09 | $25.78 | 238,695 |
| 2023-04-21 | $17.03 | $25.69 | 113,354 |
| 2023-04-20 | $16.97 | $25.59 | 104,435 |
| 2023-04-19 | $16.75 | $25.26 | 138,863 |
| 2023-04-18 | $16.83 | $25.39 | 280,508 |
| 2023-04-17 | $16.67 | $25.15 | 575,016 |
| 2023-04-14 | $16.56 | $24.98 | 125,150 |
| 2023-04-13 | $16.60 | $25.04 | 123,423 |
| 2023-04-12 | $16.52 | $24.92 | 138,863 |
| 2023-04-11 | $16.31 | $24.60 | 183,840 |
| 2023-04-10 | $16.38 | $24.71 | 194,773 |
| 2023-04-06 | $16.78 | $24.89 | 155,070 |
| 2023-04-05 | $16.74 | $24.83 | 346,870 |
| 2023-04-04 | $16.61 | $24.64 | 202,349 |
| 2023-04-03 | $16.36 | $24.27 | 220,378 |
| 2023-03-31 | $16.13 | $23.93 | 146,535 |
| 2023-03-30 | $16.21 | $24.06 | 410,836 |
| 2023-03-29 | $16.09 | $23.87 | 213,090 |
| 2023-03-28 | $16.04 | $23.79 | 272,260 |
| 2023-03-27 | $16.03 | $23.78 | 295,084 |
| 2023-03-24 | $15.82 | $23.47 | 282,042 |
| 2023-03-23 | $15.54 | $23.05 | 549,795 |
| 2023-03-22 | $15.58 | $23.11 | 306,305 |
| 2023-03-21 | $15.30 | $22.69 | 304,387 |
| 2023-03-20 | $15.15 | $22.48 | 279,740 |
| 2023-03-17 | $14.92 | $22.14 | 617,884 |
| 2023-03-16 | $15.12 | $22.43 | 1,645,069 |
| 2023-03-15 | $14.81 | $21.97 | 253,272 |
| 2023-03-14 | $14.99 | $22.25 | 360,296 |
| 2023-03-13 | $14.83 | $22.00 | 269,575 |
| 2023-03-10 | $14.56 | $21.60 | 168,688 |
| 2023-03-09 | $14.56 | $21.60 | 957,082 |
| 2023-03-08 | $14.56 | $21.60 | 1,282,279 |
| 2023-03-07 | $14.53 | $21.55 | 901,556 |
| 2023-03-06 | $14.70 | $21.81 | 1,513,877 |
| 2023-03-03 | $14.86 | $22.04 | 2,284,338 |
| 2023-03-02 | $15.03 | $22.29 | 269,863 |
| 2023-03-01 | $14.91 | $22.12 | 232,078 |
| 2023-02-28 | $14.73 | $21.86 | 360,488 |
| 2023-02-27 | $14.91 | $22.12 | 344,665 |
| 2023-02-24 | $14.77 | $21.91 | 150,659 |
| 2023-02-23 | $14.74 | $21.87 | 352,337 |
| 2023-02-22 | $14.84 | $22.01 | 260,369 |
| 2023-02-21 | $14.70 | $21.81 | 385,902 |
| 2023-02-17 | $14.77 | $21.91 | 229,393 |
| 2023-02-16 | $14.57 | $21.61 | 193,718 |
| 2023-02-15 | $14.75 | $21.89 | 352,337 |
| 2023-02-14 | $14.91 | $22.12 | 240,134 |
| 2023-02-13 | $14.90 | $22.11 | 370,558 |
| 2023-02-10 | $14.49 | $21.50 | 1,057,489 |
| 2023-02-09 | $14.59 | $21.64 | 928,312 |
| 2023-02-08 | $14.60 | $21.66 | 322,224 |
| 2023-02-07 | $14.62 | $21.69 | 287,892 |
| 2023-02-06 | $14.63 | $21.70 | 537,040 |
| 2023-02-03 | $14.75 | $21.89 | 4,237,437 |
| 2023-02-02 | $14.54 | $21.57 | 453,223 |
| 2023-02-01 | $14.95 | $22.18 | 256,820 |
| 2023-01-31 | $15.06 | $22.34 | 439,318 |
| 2023-01-30 | $14.89 | $22.09 | 635,050 |
| 2023-01-27 | $14.60 | $21.66 | 681,753 |
| 2023-01-26 | $14.88 | $22.08 | 329,321 |
| 2023-01-25 | $14.84 | $22.01 | 776,215 |
| 2023-01-24 | $14.92 | $22.14 | 818,123 |
| 2023-01-23 | $15.25 | $22.62 | 1,110,138 |
| 2023-01-20 | $15.33 | $22.74 | 440,661 |
| 2023-01-19 | $15.38 | $22.82 | 1,485,299 |
| 2023-01-18 | $15.19 | $22.54 | 1,221,862 |
| 2023-01-17 | $15.61 | $23.16 | 784,174 |
| 2023-01-13 | $15.63 | $23.19 | 914,886 |
| 2023-01-12 | $15.34 | $22.76 | 652,312 |
| 2023-01-11 | $15.25 | $22.62 | 268,616 |
| 2023-01-10 | $15.21 | $22.57 | 444,880 |
| 2023-01-09 | $15.14 | $22.46 | 593,429 |
| 2023-01-06 | $15.06 | $22.34 | 605,704 |
| 2023-01-05 | $14.73 | $21.86 | 365,283 |
| 2023-01-04 | $14.66 | $21.75 | 355,405 |
| 2023-01-03 | $14.70 | $21.81 | 1,395,057 |