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
- 1998-12-04 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 | $14.83 | $14.83 | 488,800 |
| 2023-12-28 | $15.22 | $15.22 | 663,300 |
| 2023-12-27 | $15.32 | $15.32 | 546,300 |
| 2023-12-26 | $15.41 | $15.41 | 572,200 |
| 2023-12-22 | $15.87 | $15.87 | 636,300 |
| 2023-12-21 | $16.11 | $16.11 | 415,500 |
| 2023-12-20 | $15.82 | $15.82 | 521,800 |
| 2023-12-19 | $16.38 | $16.38 | 862,100 |
| 2023-12-18 | $16.54 | $16.54 | 670,400 |
| 2023-12-15 | $16.71 | $16.71 | 1,143,100 |
| 2023-12-14 | $17.14 | $17.14 | 1,891,600 |
| 2023-12-13 | $16.24 | $16.24 | 2,292,400 |
| 2023-12-12 | $14.00 | $14.00 | 992,200 |
| 2023-12-11 | $14.49 | $14.49 | 790,800 |
| 2023-12-08 | $14.98 | $14.98 | 961,100 |
| 2023-12-07 | $14.62 | $14.62 | 1,131,200 |
| 2023-12-06 | $13.68 | $13.68 | 1,282,000 |
| 2023-12-05 | $13.04 | $13.04 | 1,497,800 |
| 2023-12-04 | $13.15 | $13.15 | 2,253,400 |
| 2023-12-01 | $11.39 | $11.39 | 6,090,200 |
| 2023-11-30 | $10.14 | $10.14 | 2,026,200 |
| 2023-11-29 | $9.85 | $9.85 | 2,459,000 |
| 2023-11-28 | $9.35 | $9.35 | 1,301,600 |
| 2023-11-27 | $9.70 | $9.70 | 1,482,100 |
| 2023-11-24 | $10.39 | $10.39 | 488,800 |
| 2023-11-22 | $10.18 | $10.18 | 1,509,000 |
| 2023-11-21 | $11.20 | $11.20 | 746,500 |
| 2023-11-20 | $11.71 | $11.71 | 808,600 |
| 2023-11-17 | $11.32 | $11.32 | 859,800 |
| 2023-11-16 | $10.67 | $10.67 | 902,400 |
| 2023-11-15 | $11.65 | $11.65 | 1,222,200 |
| 2023-11-14 | $11.33 | $11.33 | 1,452,600 |
| 2023-11-13 | $10.05 | $10.05 | 1,421,300 |
| 2023-11-10 | $9.85 | $9.85 | 1,494,800 |
| 2023-11-09 | $10.01 | $10.01 | 2,310,800 |
| 2023-11-08 | $11.37 | $11.37 | 3,751,600 |
| 2023-11-07 | $16.03 | $16.03 | 905,700 |
| 2023-11-06 | $16.26 | $16.26 | 553,800 |
| 2023-11-03 | $16.73 | $16.73 | 891,800 |
| 2023-11-02 | $15.49 | $15.49 | 549,800 |
| 2023-11-01 | $15.48 | $15.48 | 560,200 |
| 2023-10-31 | $16.27 | $16.27 | 501,200 |
| 2023-10-30 | $16.12 | $16.12 | 643,700 |
| 2023-10-27 | $16.56 | $16.56 | 567,500 |
| 2023-10-26 | $17.17 | $17.17 | 883,100 |
| 2023-10-25 | $18.96 | $18.96 | 986,900 |
| 2023-10-24 | $20.83 | $20.83 | 428,100 |
| 2023-10-23 | $21.30 | $21.30 | 688,900 |
| 2023-10-20 | $21.71 | $21.71 | 513,500 |
| 2023-10-19 | $20.79 | $20.79 | 608,200 |
| 2023-10-18 | $21.17 | $21.17 | 508,600 |
| 2023-10-17 | $21.22 | $21.22 | 598,700 |
| 2023-10-16 | $19.41 | $19.41 | 398,700 |
| 2023-10-13 | $18.12 | $18.12 | 404,200 |
| 2023-10-12 | $17.88 | $17.88 | 350,500 |
| 2023-10-11 | $18.95 | $18.95 | 382,800 |
| 2023-10-10 | $18.71 | $18.71 | 588,000 |
| 2023-10-09 | $17.76 | $17.76 | 678,900 |
| 2023-10-06 | $19.08 | $19.08 | 907,000 |
| 2023-10-05 | $21.10 | $21.10 | 654,700 |
| 2023-10-04 | $20.82 | $20.82 | 432,100 |
| 2023-10-03 | $21.48 | $21.48 | 910,100 |
| 2023-10-02 | $22.65 | $22.65 | 447,000 |
| 2023-09-29 | $24.59 | $24.59 | 403,800 |
| 2023-09-28 | $24.31 | $24.31 | 420,400 |
| 2023-09-27 | $24.20 | $24.20 | 284,000 |
| 2023-09-26 | $24.19 | $24.19 | 367,200 |
| 2023-09-25 | $24.64 | $24.64 | 260,900 |
| 2023-09-22 | $24.40 | $24.40 | 292,200 |
| 2023-09-21 | $24.83 | $24.83 | 257,000 |
| 2023-09-20 | $25.45 | $25.45 | 351,300 |
| 2023-09-19 | $25.35 | $25.35 | 380,300 |
| 2023-09-18 | $26.00 | $26.00 | 354,400 |
| 2023-09-15 | $27.15 | $27.15 | 816,000 |
| 2023-09-14 | $27.78 | $27.78 | 482,500 |
| 2023-09-13 | $25.56 | $25.56 | 485,800 |
| 2023-09-12 | $25.96 | $25.96 | 490,000 |
| 2023-09-11 | $25.17 | $25.17 | 537,300 |
| 2023-09-08 | $25.21 | $25.21 | 471,000 |
| 2023-09-07 | $24.74 | $24.74 | 516,600 |
| 2023-09-06 | $25.06 | $25.06 | 337,300 |
| 2023-09-05 | $25.50 | $25.50 | 497,300 |
| 2023-09-01 | $26.13 | $26.13 | 239,800 |
| 2023-08-31 | $25.58 | $25.58 | 430,200 |
| 2023-08-30 | $25.68 | $25.68 | 393,400 |
| 2023-08-29 | $25.89 | $25.89 | 642,000 |
| 2023-08-28 | $23.47 | $23.47 | 534,200 |
| 2023-08-25 | $22.24 | $22.24 | 820,600 |
| 2023-08-24 | $21.48 | $21.48 | 405,500 |
| 2023-08-23 | $22.79 | $22.79 | 329,300 |
| 2023-08-22 | $22.65 | $22.65 | 567,900 |
| 2023-08-21 | $23.05 | $23.05 | 566,900 |
| 2023-08-18 | $25.06 | $25.06 | 421,300 |
| 2023-08-17 | $25.09 | $25.09 | 515,800 |
| 2023-08-16 | $24.84 | $24.84 | 442,800 |
| 2023-08-15 | $27.28 | $27.28 | 320,900 |
| 2023-08-14 | $28.35 | $28.35 | 358,500 |
| 2023-08-11 | $28.07 | $28.07 | 413,700 |
| 2023-08-10 | $28.34 | $28.34 | 522,400 |
| 2023-08-09 | $29.48 | $29.48 | 472,800 |
| 2023-08-08 | $30.50 | $30.50 | 552,700 |
| 2023-08-07 | $30.24 | $30.24 | 741,600 |
| 2023-08-04 | $28.88 | $28.88 | 467,300 |
| 2023-08-03 | $28.55 | $28.55 | 675,900 |
| 2023-08-02 | $28.10 | $28.10 | 745,100 |
| 2023-08-01 | $27.26 | $27.26 | 995,600 |
| 2023-07-31 | $27.69 | $27.69 | 1,287,900 |
| 2023-07-28 | $27.17 | $27.17 | 3,288,700 |
| 2023-07-27 | $38.46 | $38.46 | 863,700 |
| 2023-07-26 | $38.70 | $38.70 | 523,200 |
| 2023-07-25 | $38.41 | $38.41 | 397,800 |
| 2023-07-24 | $38.16 | $38.16 | 651,700 |
| 2023-07-21 | $38.28 | $38.28 | 422,400 |
| 2023-07-20 | $38.26 | $38.26 | 989,400 |
| 2023-07-19 | $39.22 | $39.22 | 970,400 |
| 2023-07-18 | $36.01 | $36.01 | 703,400 |
| 2023-07-17 | $33.56 | $33.56 | 736,400 |
| 2023-07-14 | $30.45 | $30.45 | 429,400 |
| 2023-07-13 | $30.93 | $30.93 | 307,700 |
| 2023-07-12 | $30.92 | $30.92 | 490,400 |
| 2023-07-11 | $30.31 | $30.31 | 451,400 |
| 2023-07-10 | $29.15 | $29.15 | 413,300 |
| 2023-07-07 | $28.42 | $28.42 | 694,000 |
| 2023-07-06 | $27.18 | $27.18 | 763,600 |
| 2023-07-05 | $27.00 | $27.00 | 780,700 |
| 2023-07-03 | $28.26 | $28.26 | 251,200 |
| 2023-06-30 | $27.28 | $27.28 | 481,200 |
| 2023-06-29 | $26.82 | $26.82 | 458,500 |
| 2023-06-28 | $26.23 | $26.23 | 461,000 |
| 2023-06-27 | $26.48 | $26.48 | 864,100 |
| 2023-06-26 | $24.13 | $24.13 | 612,600 |
| 2023-06-23 | $22.41 | $22.41 | 781,700 |
| 2023-06-22 | $22.73 | $22.73 | 502,300 |
| 2023-06-21 | $21.85 | $21.85 | 500,000 |
| 2023-06-20 | $21.60 | $21.60 | 628,200 |
| 2023-06-16 | $21.64 | $21.64 | 918,300 |
| 2023-06-15 | $21.11 | $21.11 | 771,900 |
| 2023-06-14 | $21.09 | $21.09 | 593,100 |
| 2023-06-13 | $21.01 | $21.01 | 557,400 |
| 2023-06-12 | $20.37 | $20.37 | 501,700 |
| 2023-06-09 | $20.39 | $20.39 | 401,600 |
| 2023-06-08 | $20.69 | $20.69 | 580,600 |
| 2023-06-07 | $21.09 | $21.09 | 1,007,200 |
| 2023-06-06 | $19.30 | $19.30 | 1,208,900 |
| 2023-06-05 | $18.47 | $18.47 | 848,000 |
| 2023-06-02 | $19.84 | $19.84 | 904,700 |
| 2023-06-01 | $18.10 | $18.10 | 785,400 |
| 2023-05-31 | $18.14 | $18.14 | 1,157,300 |
| 2023-05-30 | $19.04 | $19.04 | 545,100 |
| 2023-05-26 | $18.68 | $18.68 | 898,300 |
| 2023-05-25 | $18.15 | $18.15 | 678,700 |
| 2023-05-24 | $18.81 | $18.81 | 842,200 |
| 2023-05-23 | $19.38 | $19.38 | 486,700 |
| 2023-05-22 | $19.64 | $19.64 | 401,400 |
| 2023-05-19 | $19.19 | $19.19 | 429,700 |
| 2023-05-18 | $19.57 | $19.57 | 512,400 |
| 2023-05-17 | $19.92 | $19.92 | 400,900 |
| 2023-05-16 | $19.60 | $19.60 | 492,000 |
| 2023-05-15 | $21.21 | $21.21 | 245,100 |
| 2023-05-12 | $21.15 | $21.15 | 704,300 |
| 2023-05-11 | $20.54 | $20.54 | 539,200 |
| 2023-05-10 | $21.10 | $21.10 | 463,900 |
| 2023-05-09 | $22.10 | $22.10 | 777,800 |
| 2023-05-08 | $23.60 | $23.60 | 534,900 |
| 2023-05-05 | $23.11 | $23.11 | 533,400 |
| 2023-05-04 | $22.73 | $22.73 | 499,400 |
| 2023-05-03 | $22.87 | $22.87 | 662,000 |
| 2023-05-02 | $22.61 | $22.61 | 673,500 |
| 2023-05-01 | $22.38 | $22.38 | 521,200 |
| 2023-04-28 | $22.55 | $22.55 | 747,100 |
| 2023-04-27 | $22.58 | $22.58 | 1,763,300 |
| 2023-04-26 | $25.63 | $25.63 | 963,900 |
| 2023-04-25 | $25.11 | $25.11 | 583,200 |
| 2023-04-24 | $24.54 | $24.54 | 434,500 |
| 2023-04-21 | $24.88 | $24.88 | 455,300 |
| 2023-04-20 | $25.14 | $25.14 | 516,400 |
| 2023-04-19 | $26.25 | $26.25 | 350,000 |
| 2023-04-18 | $26.25 | $26.25 | 380,500 |
| 2023-04-17 | $26.66 | $26.66 | 429,600 |
| 2023-04-14 | $26.38 | $26.38 | 294,900 |
| 2023-04-13 | $26.41 | $26.41 | 681,600 |
| 2023-04-12 | $26.92 | $26.92 | 363,400 |
| 2023-04-11 | $28.65 | $28.65 | 484,100 |
| 2023-04-10 | $27.69 | $27.69 | 408,100 |
| 2023-04-06 | $27.82 | $27.82 | 254,300 |
| 2023-04-05 | $28.27 | $28.27 | 370,800 |
| 2023-04-04 | $28.66 | $28.66 | 283,100 |
| 2023-04-03 | $29.28 | $29.28 | 432,200 |
| 2023-03-31 | $30.41 | $30.41 | 388,600 |
| 2023-03-30 | $29.43 | $29.43 | 379,200 |
| 2023-03-29 | $28.96 | $28.96 | 419,200 |
| 2023-03-28 | $28.07 | $28.07 | 293,600 |
| 2023-03-27 | $28.47 | $28.47 | 310,000 |
| 2023-03-24 | $28.82 | $28.82 | 533,000 |
| 2023-03-23 | $28.04 | $28.04 | 276,100 |
| 2023-03-22 | $28.41 | $28.41 | 393,500 |
| 2023-03-21 | $28.59 | $28.59 | 357,400 |
| 2023-03-20 | $27.72 | $27.72 | 452,000 |
| 2023-03-17 | $27.74 | $27.74 | 840,900 |
| 2023-03-16 | $28.65 | $28.65 | 368,200 |
| 2023-03-15 | $28.41 | $28.41 | 584,000 |
| 2023-03-14 | $28.37 | $28.37 | 614,500 |
| 2023-03-13 | $28.61 | $28.61 | 653,200 |
| 2023-03-10 | $31.26 | $31.26 | 383,100 |
| 2023-03-09 | $32.36 | $32.36 | 480,900 |
| 2023-03-08 | $34.40 | $34.40 | 301,400 |
| 2023-03-07 | $34.19 | $34.19 | 609,200 |
| 2023-03-06 | $35.37 | $35.37 | 543,000 |
| 2023-03-03 | $38.81 | $38.81 | 619,300 |
| 2023-03-02 | $36.27 | $36.27 | 575,700 |
| 2023-03-01 | $38.93 | $38.93 | 372,600 |
| 2023-02-28 | $39.86 | $39.86 | 448,300 |
| 2023-02-27 | $37.79 | $37.79 | 509,100 |
| 2023-02-24 | $39.13 | $39.13 | 486,000 |
| 2023-02-23 | $39.40 | $39.40 | 1,084,000 |
| 2023-02-22 | $34.90 | $34.90 | 959,200 |
| 2023-02-21 | $32.20 | $32.20 | 493,200 |
| 2023-02-17 | $33.89 | $33.89 | 400,100 |
| 2023-02-16 | $33.72 | $33.72 | 393,900 |
| 2023-02-15 | $35.53 | $35.53 | 344,300 |
| 2023-02-14 | $34.11 | $34.11 | 282,300 |
| 2023-02-13 | $34.38 | $34.38 | 379,700 |
| 2023-02-10 | $31.85 | $31.85 | 379,600 |
| 2023-02-09 | $33.60 | $33.60 | 386,200 |
| 2023-02-08 | $36.26 | $36.26 | 270,400 |
| 2023-02-07 | $36.67 | $36.67 | 278,100 |
| 2023-02-06 | $36.36 | $36.36 | 315,200 |
| 2023-02-03 | $37.56 | $37.56 | 378,800 |
| 2023-02-02 | $41.58 | $41.58 | 536,100 |
| 2023-02-01 | $36.96 | $36.96 | 677,800 |
| 2023-01-31 | $34.38 | $34.38 | 773,900 |
| 2023-01-30 | $33.09 | $33.09 | 545,700 |
| 2023-01-27 | $32.78 | $32.78 | 1,035,300 |
| 2023-01-26 | $31.79 | $31.79 | 206,100 |
| 2023-01-25 | $31.18 | $31.18 | 275,900 |
| 2023-01-24 | $31.45 | $31.45 | 213,200 |
| 2023-01-23 | $33.01 | $33.01 | 262,500 |
| 2023-01-20 | $32.94 | $32.94 | 238,200 |
| 2023-01-19 | $32.50 | $32.50 | 174,000 |
| 2023-01-18 | $32.99 | $32.99 | 271,000 |
| 2023-01-17 | $33.46 | $33.46 | 232,200 |
| 2023-01-13 | $34.13 | $34.13 | 256,000 |
| 2023-01-12 | $33.55 | $33.55 | 292,800 |
| 2023-01-11 | $32.87 | $32.87 | 310,100 |
| 2023-01-10 | $31.07 | $31.07 | 352,800 |
| 2023-01-09 | $29.45 | $29.45 | 267,800 |
| 2023-01-06 | $27.93 | $27.93 | 240,100 |
| 2023-01-05 | $27.25 | $27.25 | 188,900 |
| 2023-01-04 | $27.39 | $27.39 | 275,300 |
| 2023-01-03 | $26.53 | $26.53 | 257,500 |