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
- 2013-03-18 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 | $16.47 | $19.09 | 2,900 |
| 2023-12-28 | $16.23 | $18.82 | 5,000 |
| 2023-12-27 | $15.97 | $18.52 | 2,000 |
| 2023-12-26 | $16.42 | $19.04 | 400 |
| 2023-12-22 | $16.33 | $18.93 | 2,400 |
| 2023-12-21 | $16.41 | $19.03 | 4,500 |
| 2023-12-20 | $16.21 | $18.79 | 6,100 |
| 2023-12-19 | $16.22 | $18.80 | 8,800 |
| 2023-12-18 | $15.62 | $18.11 | 900 |
| 2023-12-15 | $15.81 | $18.33 | 1,600 |
| 2023-12-14 | $15.25 | $17.68 | 1,600 |
| 2023-12-13 | $14.90 | $17.27 | 11,600 |
| 2023-12-12 | $14.91 | $17.29 | 5,800 |
| 2023-12-11 | $14.74 | $17.09 | 11,400 |
| 2023-12-08 | $14.37 | $16.66 | 3,900 |
| 2023-12-07 | $14.62 | $16.95 | 8,400 |
| 2023-12-06 | $14.47 | $16.78 | 2,600 |
| 2023-12-05 | $14.68 | $17.02 | 1,000 |
| 2023-12-04 | $14.76 | $17.11 | 3,900 |
| 2023-12-01 | $14.72 | $17.07 | 3,000 |
| 2023-11-30 | $14.52 | $16.83 | 4,400 |
| 2023-11-29 | $14.85 | $17.22 | 77,600 |
| 2023-11-28 | $15.42 | $17.88 | 5,300 |
| 2023-11-27 | $15.16 | $17.58 | 1,000 |
| 2023-11-24 | $15.35 | $17.80 | 1,500 |
| 2023-11-22 | $15.50 | $17.97 | 2,900 |
| 2023-11-21 | $15.22 | $17.65 | 5,100 |
| 2023-11-20 | $15.23 | $17.66 | 2,000 |
| 2023-11-17 | $15.40 | $17.85 | 1,800 |
| 2023-11-16 | $15.45 | $17.91 | 3,000 |
| 2023-11-15 | $15.75 | $18.26 | 2,700 |
| 2023-11-14 | $15.91 | $18.45 | 11,600 |
| 2023-11-13 | $15.50 | $17.97 | 3,900 |
| 2023-11-10 | $16.20 | $18.78 | 13,000 |
| 2023-11-09 | $15.85 | $18.38 | 8,100 |
| 2023-11-08 | $15.59 | $18.07 | 500 |
| 2023-11-07 | $15.64 | $18.13 | 2,800 |
| 2023-11-06 | $15.74 | $18.25 | 7,000 |
| 2023-11-03 | $15.43 | $17.89 | 5,500 |
| 2023-11-02 | $15.07 | $17.47 | 1,300 |
| 2023-11-01 | $15.24 | $17.67 | 3,000 |
| 2023-10-31 | $15.44 | $17.90 | 2,000 |
| 2023-10-30 | $15.35 | $17.80 | 1,900 |
| 2023-10-27 | $15.35 | $17.80 | 31,400 |
| 2023-10-26 | $15.34 | $17.78 | 5,900 |
| 2023-10-25 | $15.61 | $18.10 | 3,300 |
| 2023-10-24 | $15.50 | $17.97 | 4,700 |
| 2023-10-23 | $15.23 | $17.66 | 4,500 |
| 2023-10-20 | $15.27 | $17.70 | 1,800 |
| 2023-10-19 | $15.47 | $17.94 | 3,000 |
| 2023-10-18 | $15.56 | $18.04 | 2,700 |
| 2023-10-17 | $15.97 | $18.52 | 4,300 |
| 2023-10-16 | $16.01 | $18.56 | 105,800 |
| 2023-10-13 | $16.95 | $19.65 | 1,800 |
| 2023-10-12 | $16.87 | $19.56 | 193,500 |
| 2023-10-11 | $16.60 | $19.25 | 3,200 |
| 2023-10-10 | $16.59 | $19.23 | 3,300 |
| 2023-10-09 | $16.61 | $19.26 | 18,900 |
| 2023-10-06 | $16.91 | $19.60 | 5,400 |
| 2023-10-05 | $16.93 | $19.63 | 8,100 |
| 2023-10-04 | $17.23 | $19.98 | 1,800 |
| 2023-10-03 | $17.13 | $19.86 | 19,700 |
| 2023-10-02 | $16.90 | $19.59 | 7,300 |
| 2023-09-29 | $17.01 | $19.72 | 2,200 |
| 2023-09-28 | $16.59 | $19.23 | 7,700 |
| 2023-09-27 | $16.34 | $18.94 | 4,600 |
| 2023-09-26 | $16.59 | $19.23 | 8,000 |
| 2023-09-25 | $16.58 | $19.22 | 2,400 |
| 2023-09-22 | $16.58 | $19.22 | 2,000 |
| 2023-09-21 | $16.13 | $18.70 | 2,100 |
| 2023-09-20 | $16.13 | $18.70 | 22,900 |
| 2023-09-19 | $16.17 | $18.75 | 4,800 |
| 2023-09-18 | $16.29 | $18.89 | 12,700 |
| 2023-09-15 | $16.10 | $18.67 | 41,900 |
| 2023-09-14 | $15.87 | $18.40 | 15,300 |
| 2023-09-13 | $15.95 | $18.49 | 4,600 |
| 2023-09-12 | $15.81 | $18.33 | 400 |
| 2023-09-11 | $16.16 | $18.74 | 1,300 |
| 2023-09-08 | $16.10 | $18.67 | 2,300 |
| 2023-09-07 | $16.14 | $18.71 | 4,000 |
| 2023-09-06 | $16.29 | $18.89 | 17,600 |
| 2023-09-05 | $16.57 | $19.21 | 4,600 |
| 2023-09-01 | $16.94 | $19.64 | 14,500 |
| 2023-08-31 | $16.78 | $19.45 | 16,700 |
| 2023-08-30 | $17.03 | $19.74 | 3,300 |
| 2023-08-29 | $17.01 | $19.72 | 6,700 |
| 2023-08-28 | $17.19 | $19.93 | 1,400 |
| 2023-08-25 | $17.22 | $19.96 | 4,600 |
| 2023-08-24 | $17.41 | $20.18 | 2,000 |
| 2023-08-23 | $17.30 | $20.06 | 6,600 |
| 2023-08-22 | $16.88 | $19.57 | 2,900 |
| 2023-08-21 | $16.92 | $19.62 | 7,400 |
| 2023-08-18 | $17.35 | $20.12 | 3,800 |
| 2023-08-17 | $16.63 | $19.28 | 3,700 |
| 2023-08-16 | $15.26 | $17.69 | 3,600 |
| 2023-08-15 | $15.58 | $18.06 | 3,700 |
| 2023-08-14 | $15.76 | $18.27 | 5,100 |
| 2023-08-11 | $15.55 | $18.03 | 3,800 |
| 2023-08-10 | $15.17 | $17.59 | 3,500 |
| 2023-08-09 | $14.56 | $16.88 | 6,400 |
| 2023-08-08 | $14.37 | $16.66 | 4,300 |
| 2023-08-07 | $14.70 | $17.04 | 3,500 |
| 2023-08-04 | $14.56 | $16.88 | 2,300 |
| 2023-08-03 | $14.55 | $16.87 | 2,500 |
| 2023-08-02 | $14.45 | $16.75 | 1,100 |
| 2023-08-01 | $14.51 | $16.82 | 7,900 |
| 2023-07-31 | $14.87 | $17.24 | 23,300 |
| 2023-07-28 | $14.62 | $16.95 | 5,400 |
| 2023-07-27 | $14.82 | $17.18 | 4,800 |
| 2023-07-26 | $14.96 | $17.34 | 2,000 |
| 2023-07-25 | $15.30 | $17.74 | 1,900 |
| 2023-07-24 | $15.38 | $17.83 | 5,600 |
| 2023-07-21 | $15.31 | $17.75 | 6,800 |
| 2023-07-20 | $15.43 | $17.89 | 4,100 |
| 2023-07-19 | $15.33 | $17.77 | 7,900 |
| 2023-07-18 | $15.44 | $17.90 | 9,200 |
| 2023-07-17 | $15.50 | $17.97 | 6,400 |
| 2023-07-14 | $15.53 | $18.00 | 4,500 |
| 2023-07-13 | $15.62 | $18.11 | 1,700 |
| 2023-07-12 | $15.48 | $17.95 | 2,500 |
| 2023-07-11 | $14.91 | $17.29 | 4,200 |
| 2023-07-10 | $14.28 | $16.56 | 1,900 |
| 2023-07-07 | $14.30 | $16.58 | 5,000 |
| 2023-07-06 | $13.75 | $15.94 | 3,600 |
| 2023-07-05 | $14.28 | $16.56 | 3,200 |
| 2023-07-03 | $14.26 | $16.53 | 1,100 |
| 2023-06-30 | $14.13 | $16.38 | 3,900 |
| 2023-06-29 | $13.69 | $15.87 | 2,900 |
| 2023-06-28 | $13.68 | $15.86 | 11,400 |
| 2023-06-27 | $14.01 | $16.24 | 4,800 |
| 2023-06-26 | $13.93 | $16.15 | 3,700 |
| 2023-06-23 | $13.76 | $15.95 | 2,300 |
| 2023-06-22 | $14.00 | $16.23 | 26,300 |
| 2023-06-21 | $13.94 | $16.16 | 3,400 |
| 2023-06-20 | $14.07 | $16.31 | 3,800 |
| 2023-06-16 | $14.54 | $16.86 | 3,800 |
| 2023-06-15 | $14.46 | $16.76 | 4,800 |
| 2023-06-14 | $14.34 | $16.63 | 1,700 |
| 2023-06-13 | $14.28 | $16.56 | 2,200 |
| 2023-06-12 | $14.26 | $16.53 | 3,100 |
| 2023-06-09 | $14.27 | $16.54 | 500 |
| 2023-06-08 | $13.73 | $15.92 | 3,200 |
| 2023-06-07 | $13.33 | $15.45 | 3,000 |
| 2023-06-06 | $13.28 | $15.40 | 2,000 |
| 2023-06-05 | $13.37 | $15.50 | 13,800 |
| 2023-06-02 | $13.16 | $15.26 | 1,200 |
| 2023-06-01 | $12.56 | $14.56 | 14,800 |
| 2023-05-31 | $12.66 | $14.68 | 54,300 |
| 2023-05-30 | $12.85 | $14.90 | 1,100 |
| 2023-05-26 | $13.40 | $15.54 | 400 |
| 2023-05-25 | $13.29 | $15.41 | 109,800 |
| 2023-05-24 | $13.52 | $15.67 | 51,100 |
| 2023-05-23 | $14.12 | $16.37 | 700 |
| 2023-05-22 | $14.10 | $16.35 | 600 |
| 2023-05-19 | $14.16 | $16.42 | 1,300 |
| 2023-05-18 | $14.09 | $16.34 | 4,200 |
| 2023-05-17 | $14.13 | $16.38 | 2,000 |
| 2023-05-16 | $14.24 | $16.51 | 92,300 |
| 2023-05-15 | $14.72 | $17.07 | 1,000 |
| 2023-05-12 | $14.56 | $16.88 | 1,300 |
| 2023-05-11 | $15.00 | $17.39 | 7,400 |
| 2023-05-10 | $14.69 | $17.03 | 800 |
| 2023-05-09 | $14.67 | $17.01 | 700 |
| 2023-05-08 | $14.84 | $17.21 | 1,700 |
| 2023-05-05 | $14.97 | $17.36 | 12,500 |
| 2023-05-04 | $14.28 | $16.56 | 800 |
| 2023-05-03 | $15.45 | $17.91 | 2,500 |
| 2023-05-02 | $15.68 | $18.18 | 1,500 |
| 2023-05-01 | $15.83 | $18.35 | 28,900 |
| 2023-04-28 | $15.78 | $18.29 | 133,700 |
| 2023-04-27 | $16.03 | $18.58 | 2,700 |
| 2023-04-26 | $15.72 | $18.23 | 9,400 |
| 2023-04-25 | $15.58 | $18.06 | 5,300 |
| 2023-04-24 | $15.95 | $18.49 | 400 |
| 2023-04-21 | $15.77 | $18.28 | 1,700 |
| 2023-04-20 | $15.71 | $18.21 | 1,200 |
| 2023-04-19 | $16.06 | $18.62 | 800 |
| 2023-04-18 | $15.97 | $18.52 | 1,700 |
| 2023-04-17 | $15.88 | $18.41 | 1,500 |
| 2023-04-14 | $15.89 | $18.42 | 2,000 |
| 2023-04-13 | $15.98 | $18.53 | 1,000 |
| 2023-04-12 | $15.90 | $18.43 | 600 |
| 2023-04-11 | $15.90 | $18.43 | 800 |
| 2023-04-10 | $15.72 | $18.23 | 1,900 |
| 2023-04-06 | $15.84 | $18.36 | 3,400 |
| 2023-04-05 | $15.52 | $17.99 | 2,200 |
| 2023-04-04 | $15.72 | $18.23 | 19,800 |
| 2023-04-03 | $15.73 | $18.24 | 3,500 |
| 2023-03-31 | $15.44 | $17.90 | 7,500 |
| 2023-03-30 | $15.52 | $17.99 | 3,700 |
| 2023-03-29 | $15.40 | $17.85 | 7,700 |
| 2023-03-28 | $15.05 | $17.45 | 10,300 |
| 2023-03-27 | $15.17 | $17.59 | 3,000 |
| 2023-03-24 | $15.14 | $17.55 | 800 |
| 2023-03-23 | $15.05 | $17.45 | 1,800 |
| 2023-03-22 | $15.27 | $17.70 | 400 |
| 2023-03-21 | $14.64 | $16.97 | 800 |
| 2023-03-20 | $14.75 | $17.10 | 7,500 |
| 2023-03-17 | $14.87 | $17.24 | 4,500 |
| 2023-03-16 | $14.21 | $16.47 | 7,000 |
| 2023-03-15 | $13.70 | $15.88 | 42,800 |
| 2023-03-14 | $12.99 | $15.06 | 1,500 |
| 2023-03-13 | $13.31 | $15.43 | 1,700 |
| 2023-03-10 | $13.59 | $15.76 | 800 |
| 2023-03-09 | $14.07 | $16.31 | 4,200 |
| 2023-03-08 | $14.02 | $16.25 | 30,900 |
| 2023-03-07 | $14.02 | $16.25 | 7,600 |
| 2023-03-06 | $14.23 | $16.50 | 12,000 |
| 2023-03-03 | $14.14 | $16.39 | 8,800 |
| 2023-03-02 | $14.42 | $16.72 | 4,800 |
| 2023-03-01 | $14.33 | $16.61 | 49,000 |
| 2023-02-28 | $14.07 | $16.31 | 400 |
| 2023-02-27 | $14.03 | $16.27 | 9,100 |
| 2023-02-24 | $14.05 | $16.29 | 1,700 |
| 2023-02-23 | $14.11 | $16.36 | 16,600 |
| 2023-02-22 | $14.65 | $16.98 | 1,800 |
| 2023-02-21 | $14.88 | $17.25 | 1,200 |
| 2023-02-17 | $14.85 | $17.22 | 6,900 |
| 2023-02-16 | $15.01 | $17.40 | 2,300 |
| 2023-02-15 | $15.16 | $17.58 | 1,600 |
| 2023-02-14 | $15.18 | $17.60 | 3,200 |
| 2023-02-13 | $15.13 | $17.54 | 1,200 |
| 2023-02-10 | $14.98 | $17.37 | 16,500 |
| 2023-02-09 | $15.04 | $17.44 | 97,900 |
| 2023-02-08 | $14.84 | $17.21 | 2,100 |
| 2023-02-07 | $14.67 | $17.01 | 10,500 |
| 2023-02-06 | $14.65 | $16.98 | 57,900 |
| 2023-02-03 | $14.75 | $17.10 | 22,600 |
| 2023-02-02 | $14.47 | $16.78 | 2,200 |
| 2023-02-01 | $14.54 | $16.86 | 200 |
| 2023-01-31 | $14.84 | $17.21 | 900 |
| 2023-01-30 | $14.74 | $17.09 | 7,200 |
| 2023-01-27 | $15.00 | $17.39 | 2,000 |
| 2023-01-26 | $14.76 | $17.11 | 800 |
| 2023-01-25 | $14.35 | $16.64 | 27,600 |
| 2023-01-24 | $14.31 | $16.59 | 9,700 |
| 2023-01-23 | $14.25 | $16.52 | 2,800 |
| 2023-01-20 | $14.22 | $16.49 | 26,100 |
| 2023-01-19 | $14.13 | $16.38 | 4,500 |
| 2023-01-18 | $14.26 | $16.53 | 5,000 |
| 2023-01-17 | $14.14 | $16.39 | 27,100 |
| 2023-01-13 | $13.38 | $15.51 | 3,000 |
| 2023-01-12 | $13.71 | $15.89 | 3,100 |
| 2023-01-11 | $13.71 | $15.89 | 3,300 |
| 2023-01-10 | $13.90 | $16.12 | 1,500 |
| 2023-01-09 | $13.91 | $16.13 | 1,800 |
| 2023-01-06 | $13.83 | $16.03 | 2,500 |
| 2023-01-05 | $14.40 | $16.69 | 2,500 |
| 2023-01-04 | $14.00 | $16.23 | 500 |
| 2023-01-03 | $13.23 | $15.34 | 300 |