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
- 2010-02-22 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 | $15.78 | $23.63 | 2,100 |
| 2023-12-28 | $15.54 | $23.28 | 0 |
| 2023-12-27 | $15.54 | $23.28 | 300 |
| 2023-12-26 | $15.59 | $23.35 | 2,700 |
| 2023-12-22 | $15.63 | $23.41 | 90,600 |
| 2023-12-21 | $15.99 | $23.95 | 68,400 |
| 2023-12-20 | $15.22 | $22.79 | 60,600 |
| 2023-12-19 | $15.07 | $22.57 | 60,300 |
| 2023-12-18 | $15.79 | $23.65 | 300 |
| 2023-12-15 | $15.95 | $23.89 | 300 |
| 2023-12-14 | $15.96 | $23.91 | 300 |
| 2023-12-13 | $16.97 | $25.42 | 60,600 |
| 2023-12-12 | $16.35 | $24.49 | 300 |
| 2023-12-11 | $16.31 | $24.44 | 61,800 |
| 2023-12-08 | $16.68 | $24.98 | 60,600 |
| 2023-12-07 | $16.37 | $24.52 | 300 |
| 2023-12-06 | $16.63 | $24.91 | 60,000 |
| 2023-12-05 | $16.10 | $24.12 | 61,200 |
| 2023-12-04 | $16.53 | $24.77 | 12,900 |
| 2023-12-01 | $16.20 | $24.27 | 600 |
| 2023-11-30 | $16.65 | $24.94 | 300 |
| 2023-11-29 | $16.78 | $25.14 | 300 |
| 2023-11-28 | $16.41 | $24.59 | 300 |
| 2023-11-27 | $16.48 | $24.69 | 2,100 |
| 2023-11-24 | $16.68 | $24.99 | 1,800 |
| 2023-11-22 | $16.42 | $24.60 | 300 |
| 2023-11-21 | $16.32 | $24.45 | 3,600 |
| 2023-11-20 | $17.17 | $25.71 | 12,300 |
| 2023-11-17 | $16.21 | $24.28 | 120,000 |
| 2023-11-16 | $15.67 | $23.47 | 0 |
| 2023-11-15 | $15.67 | $23.47 | 300 |
| 2023-11-14 | $15.95 | $23.89 | 0 |
| 2023-11-13 | $15.95 | $23.89 | 300 |
| 2023-11-10 | $15.04 | $22.52 | 300 |
| 2023-11-09 | $14.89 | $22.30 | 300 |
| 2023-11-08 | $14.97 | $22.42 | 1,800 |
| 2023-11-07 | $15.87 | $23.77 | 300 |
| 2023-11-06 | $16.07 | $24.07 | 1,200 |
| 2023-11-03 | $17.20 | $25.76 | 300 |
| 2023-11-02 | $17.06 | $25.55 | 300 |
| 2023-11-01 | $16.08 | $24.09 | 15,900 |
| 2023-10-31 | $15.87 | $23.78 | 900 |
| 2023-10-30 | $16.25 | $24.34 | 276,000 |
| 2023-10-27 | $15.91 | $23.84 | 300 |
| 2023-10-26 | $15.95 | $23.89 | 600 |
| 2023-10-25 | $16.19 | $24.26 | 300 |
| 2023-10-24 | $15.63 | $23.42 | 300 |
| 2023-10-23 | $15.56 | $23.31 | 300 |
| 2023-10-20 | $15.92 | $23.84 | 0 |
| 2023-10-19 | $15.92 | $23.84 | 24,000 |
| 2023-10-18 | $16.63 | $24.91 | 300 |
| 2023-10-17 | $16.08 | $24.09 | 600 |
| 2023-10-16 | $16.48 | $24.68 | 6,300 |
| 2023-10-13 | $16.50 | $24.72 | 300 |
| 2023-10-12 | $16.10 | $24.12 | 600 |
| 2023-10-11 | $16.85 | $25.25 | 26,700 |
| 2023-10-10 | $16.99 | $25.44 | 300 |
| 2023-10-09 | $16.04 | $24.03 | 300 |
| 2023-10-06 | $15.96 | $23.90 | 300 |
| 2023-10-05 | $16.06 | $24.06 | 0 |
| 2023-10-04 | $15.39 | $23.05 | 600 |
| 2023-10-03 | $16.41 | $24.58 | 1,800 |
| 2023-10-02 | $16.80 | $25.17 | 300 |
| 2023-09-29 | $16.88 | $25.29 | 300 |
| 2023-09-28 | $16.38 | $24.54 | 3,000 |
| 2023-09-27 | $16.60 | $24.45 | 3,000 |
| 2023-09-26 | $16.60 | $24.45 | 600 |
| 2023-09-25 | $16.87 | $24.85 | 600 |
| 2023-09-22 | $17.89 | $26.35 | 300 |
| 2023-09-21 | $17.55 | $25.85 | 0 |
| 2023-09-20 | $17.55 | $25.85 | 300 |
| 2023-09-19 | $17.17 | $25.29 | 90,600 |
| 2023-09-18 | $16.56 | $24.39 | 300 |
| 2023-09-15 | $16.50 | $24.30 | 300 |
| 2023-09-14 | $16.55 | $24.37 | 1,800 |
| 2023-09-13 | $16.52 | $24.33 | 1,500 |
| 2023-09-12 | $16.31 | $24.02 | 0 |
| 2023-09-11 | $16.31 | $24.02 | 1,200 |
| 2023-09-08 | $15.94 | $23.48 | 13,800 |
| 2023-09-07 | $15.94 | $23.47 | 900 |
| 2023-09-06 | $14.95 | $22.01 | 0 |
| 2023-09-05 | $14.95 | $22.01 | 51,300 |
| 2023-09-01 | $14.95 | $22.01 | 0 |
| 2023-08-31 | $14.95 | $22.01 | 2,700 |
| 2023-08-30 | $14.92 | $21.97 | 300 |
| 2023-08-29 | $15.02 | $22.12 | 0 |
| 2023-08-28 | $15.02 | $22.12 | 36,300 |
| 2023-08-25 | $14.47 | $21.31 | 0 |
| 2023-08-24 | $14.47 | $21.31 | 300 |
| 2023-08-23 | $14.64 | $21.56 | 1,500 |
| 2023-08-22 | $14.57 | $21.46 | 300 |
| 2023-08-21 | $14.42 | $21.24 | 300 |
| 2023-08-18 | $14.15 | $20.84 | 300 |
| 2023-08-17 | $14.14 | $20.83 | 6,000 |
| 2023-08-16 | $14.68 | $21.62 | 300 |
| 2023-08-15 | $14.88 | $21.92 | 300 |
| 2023-08-14 | $14.91 | $21.96 | 300 |
| 2023-08-11 | $15.16 | $22.33 | 2,100 |
| 2023-08-10 | $15.25 | $22.46 | 300 |
| 2023-08-09 | $14.81 | $21.81 | 300 |
| 2023-08-08 | $15.24 | $22.45 | 300 |
| 2023-08-07 | $15.03 | $22.14 | 300 |
| 2023-08-04 | $15.17 | $22.34 | 300 |
| 2023-08-03 | $14.63 | $21.55 | 300 |
| 2023-08-02 | $15.32 | $22.56 | 0 |
| 2023-08-01 | $15.32 | $22.56 | 0 |
| 2023-07-31 | $15.32 | $22.56 | 3,600 |
| 2023-07-28 | $16.20 | $23.86 | 10,800 |
| 2023-07-27 | $14.96 | $22.04 | 300 |
| 2023-07-26 | $14.94 | $22.00 | 300 |
| 2023-07-25 | $14.64 | $21.56 | 300 |
| 2023-07-24 | $15.16 | $22.33 | 300 |
| 2023-07-21 | $14.88 | $21.91 | 300 |
| 2023-07-20 | $15.01 | $22.10 | 30,000 |
| 2023-07-19 | $15.59 | $22.96 | 300 |
| 2023-07-18 | $15.27 | $22.49 | 0 |
| 2023-07-17 | $15.27 | $22.49 | 300 |
| 2023-07-14 | $14.94 | $22.00 | 300 |
| 2023-07-13 | $15.56 | $22.91 | 5,400 |
| 2023-07-12 | $15.09 | $22.23 | 300 |
| 2023-07-11 | $14.56 | $21.44 | 12,000 |
| 2023-07-10 | $14.56 | $21.44 | 300 |
| 2023-07-07 | $14.58 | $21.47 | 1,800 |
| 2023-07-06 | $14.56 | $21.44 | 6,600 |
| 2023-07-05 | $14.94 | $22.00 | 300 |
| 2023-07-03 | $14.41 | $21.23 | 360,300 |
| 2023-06-30 | $14.41 | $21.23 | 60,300 |
| 2023-06-29 | $14.17 | $20.86 | 300 |
| 2023-06-28 | $14.16 | $20.85 | 6,300 |
| 2023-06-27 | $14.11 | $20.78 | 600 |
| 2023-06-26 | $13.68 | $20.15 | 600 |
| 2023-06-23 | $13.78 | $20.30 | 900 |
| 2023-06-22 | $13.85 | $20.40 | 0 |
| 2023-06-21 | $13.85 | $20.40 | 0 |
| 2023-06-20 | $13.85 | $20.40 | 300 |
| 2023-06-16 | $13.92 | $20.50 | 300 |
| 2023-06-15 | $13.71 | $20.20 | 300 |
| 2023-06-14 | $14.18 | $20.88 | 134,400 |
| 2023-06-13 | $13.73 | $20.22 | 71,400 |
| 2023-06-12 | $13.77 | $20.28 | 300 |
| 2023-06-09 | $13.86 | $20.41 | 1,800 |
| 2023-06-08 | $13.54 | $19.94 | 180,300 |
| 2023-06-07 | $13.35 | $19.67 | 157,800 |
| 2023-06-06 | $13.54 | $19.95 | 600,000 |
| 2023-06-05 | $13.54 | $19.95 | 300 |
| 2023-06-02 | $13.92 | $20.50 | 494,100 |
| 2023-06-01 | $13.43 | $19.77 | 0 |
| 2023-05-31 | $13.43 | $19.77 | 300 |
| 2023-05-30 | $13.28 | $19.56 | 300 |
| 2023-05-26 | $13.32 | $19.62 | 2,700 |
| 2023-05-25 | $13.23 | $19.48 | 26,700 |
| 2023-05-24 | $13.33 | $19.63 | 300 |
| 2023-05-23 | $13.22 | $19.47 | 300 |
| 2023-05-22 | $13.76 | $20.26 | 36,900 |
| 2023-05-19 | $13.78 | $20.29 | 0 |
| 2023-05-18 | $13.78 | $20.29 | 1,500 |
| 2023-05-17 | $13.61 | $20.04 | 300 |
| 2023-05-16 | $14.13 | $20.81 | 300 |
| 2023-05-15 | $14.12 | $20.80 | 300 |
| 2023-05-12 | $14.02 | $20.64 | 300 |
| 2023-05-11 | $14.02 | $20.64 | 300 |
| 2023-05-10 | $13.85 | $20.39 | 900 |
| 2023-05-09 | $14.03 | $20.67 | 5,700 |
| 2023-05-08 | $13.64 | $20.09 | 1,500 |
| 2023-05-05 | $13.74 | $20.24 | 600 |
| 2023-05-04 | $13.20 | $19.44 | 300 |
| 2023-05-03 | $13.77 | $20.28 | 0 |
| 2023-05-02 | $13.77 | $20.28 | 300 |
| 2023-05-01 | $14.05 | $20.69 | 600 |
| 2023-04-28 | $13.66 | $20.12 | 300 |
| 2023-04-27 | $13.98 | $20.58 | 600 |
| 2023-04-26 | $13.67 | $20.13 | 3,000 |
| 2023-04-25 | $13.77 | $20.28 | 300 |
| 2023-04-24 | $13.81 | $20.33 | 300 |
| 2023-04-21 | $13.92 | $20.50 | 300 |
| 2023-04-20 | $14.29 | $21.04 | 180,000 |
| 2023-04-19 | $13.70 | $20.17 | 120,000 |
| 2023-04-18 | $13.70 | $20.17 | 14,700 |
| 2023-04-17 | $13.70 | $20.17 | 752,100 |
| 2023-04-14 | $13.24 | $19.49 | 120,000 |
| 2023-04-13 | $13.81 | $20.34 | 300 |
| 2023-04-12 | $13.28 | $19.56 | 1,800 |
| 2023-04-11 | $13.42 | $19.76 | 300 |
| 2023-04-10 | $13.48 | $19.85 | 300 |
| 2023-04-06 | $13.49 | $19.87 | 300 |
| 2023-04-05 | $12.93 | $19.04 | 1,200 |
| 2023-04-04 | $13.53 | $19.93 | 900 |
| 2023-04-03 | $13.37 | $19.70 | 300 |
| 2023-03-31 | $13.17 | $19.40 | 300 |
| 2023-03-30 | $13.05 | $19.22 | 27,600 |
| 2023-03-29 | $13.28 | $19.14 | 600 |
| 2023-03-28 | $13.45 | $19.37 | 300 |
| 2023-03-27 | $12.98 | $18.70 | 600 |
| 2023-03-24 | $13.22 | $19.05 | 600 |
| 2023-03-23 | $13.16 | $18.96 | 300 |
| 2023-03-22 | $13.10 | $18.87 | 0 |
| 2023-03-21 | $13.10 | $18.87 | 225,900 |
| 2023-03-20 | $13.08 | $18.85 | 3,300 |
| 2023-03-17 | $13.09 | $18.86 | 300 |
| 2023-03-16 | $12.79 | $18.42 | 600 |
| 2023-03-15 | $12.90 | $18.59 | 19,800 |
| 2023-03-14 | $13.30 | $19.16 | 300 |
| 2023-03-13 | $13.65 | $19.67 | 0 |
| 2023-03-10 | $15.41 | $22.21 | 0 |
| 2023-03-09 | $15.41 | $22.21 | 300 |
| 2023-03-08 | $15.07 | $21.71 | 900 |
| 2023-03-07 | $14.77 | $21.29 | 0 |
| 2023-03-06 | $14.77 | $21.29 | 300 |
| 2023-03-03 | $14.72 | $21.21 | 300 |
| 2023-03-02 | $14.47 | $20.85 | 3,900 |
| 2023-03-01 | $14.41 | $20.76 | 3,300 |
| 2023-02-28 | $14.59 | $21.03 | 300 |
| 2023-02-27 | $14.46 | $20.84 | 6,300 |
| 2023-02-24 | $14.23 | $20.51 | 6,900 |
| 2023-02-23 | $14.76 | $21.27 | 300 |
| 2023-02-22 | $14.48 | $20.86 | 0 |
| 2023-02-21 | $14.48 | $20.86 | 300 |
| 2023-02-17 | $14.71 | $21.19 | 300 |
| 2023-02-16 | $14.59 | $21.03 | 120,000 |
| 2023-02-15 | $14.71 | $21.19 | 0 |
| 2023-02-14 | $14.71 | $21.19 | 0 |
| 2023-02-13 | $14.71 | $21.19 | 300 |
| 2023-02-10 | $14.66 | $21.12 | 2,100 |
| 2023-02-09 | $14.36 | $20.69 | 1,500 |
| 2023-02-08 | $14.20 | $20.45 | 240,000 |
| 2023-02-07 | $14.10 | $20.31 | 120,000 |
| 2023-02-06 | $13.91 | $20.05 | 196,500 |
| 2023-02-03 | $14.46 | $20.83 | 12,000 |
| 2023-02-02 | $14.37 | $20.70 | 600 |
| 2023-02-01 | $14.67 | $21.13 | 300 |
| 2023-01-31 | $14.39 | $20.73 | 89,400 |
| 2023-01-30 | $14.91 | $21.48 | 300 |
| 2023-01-27 | $14.80 | $21.33 | 390,300 |
| 2023-01-26 | $14.56 | $20.98 | 1,200,300 |
| 2023-01-25 | $14.39 | $20.74 | 300 |
| 2023-01-24 | $14.43 | $20.79 | 8,100 |
| 2023-01-23 | $14.08 | $20.29 | 7,200 |
| 2023-01-20 | $14.04 | $20.23 | 12,600 |
| 2023-01-19 | $14.13 | $20.35 | 300 |
| 2023-01-18 | $14.18 | $20.43 | 2,100 |
| 2023-01-17 | $14.30 | $20.60 | 600 |
| 2023-01-13 | $14.95 | $21.54 | 6,900 |
| 2023-01-12 | $14.30 | $20.60 | 300 |
| 2023-01-11 | $13.67 | $19.69 | 182,700 |
| 2023-01-10 | $13.56 | $19.54 | 6,300 |
| 2023-01-09 | $13.49 | $19.43 | 1,800 |
| 2023-01-06 | $13.42 | $19.34 | 153,300 |
| 2023-01-05 | $13.42 | $19.33 | 128,400 |
| 2023-01-04 | $13.42 | $19.33 | 0 |
| 2023-01-03 | $13.42 | $19.33 | 3,900 |