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
- 2009-02-13 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 | $18.34 | $19.74 | 10,700 |
| 2023-12-28 | $18.00 | $19.38 | 5,600 |
| 2023-12-27 | $18.05 | $19.43 | 471,300 |
| 2023-12-26 | $18.02 | $19.40 | 504,700 |
| 2023-12-22 | $18.00 | $19.38 | 7,200 |
| 2023-12-21 | $18.13 | $19.52 | 7,400 |
| 2023-12-20 | $18.01 | $19.39 | 8,500 |
| 2023-12-19 | $18.45 | $19.86 | 4,000 |
| 2023-12-18 | $18.31 | $19.71 | 3,100 |
| 2023-12-15 | $18.11 | $19.49 | 5,300 |
| 2023-12-14 | $18.26 | $19.66 | 9,300 |
| 2023-12-13 | $18.46 | $19.87 | 208,300 |
| 2023-12-12 | $18.52 | $19.94 | 4,500 |
| 2023-12-11 | $18.70 | $20.13 | 502,200 |
| 2023-12-08 | $18.75 | $20.18 | 486,700 |
| 2023-12-07 | $19.14 | $20.60 | 11,200 |
| 2023-12-06 | $19.07 | $20.53 | 4,800 |
| 2023-12-05 | $18.82 | $20.26 | 2,400 |
| 2023-12-04 | $18.75 | $20.18 | 9,000 |
| 2023-12-01 | $19.50 | $20.99 | 3,700 |
| 2023-11-30 | $18.91 | $20.35 | 3,900 |
| 2023-11-29 | $18.90 | $20.34 | 2,700 |
| 2023-11-28 | $18.61 | $20.03 | 6,900 |
| 2023-11-27 | $18.69 | $20.12 | 1,221,000 |
| 2023-11-24 | $18.82 | $20.26 | 2,900 |
| 2023-11-22 | $18.44 | $19.85 | 4,900 |
| 2023-11-21 | $18.27 | $19.67 | 6,700 |
| 2023-11-20 | $18.85 | $20.29 | 3,700 |
| 2023-11-17 | $19.30 | $20.77 | 4,500 |
| 2023-11-16 | $19.04 | $20.49 | 5,000 |
| 2023-11-15 | $19.10 | $20.56 | 900 |
| 2023-11-14 | $19.15 | $20.61 | 11,500 |
| 2023-11-13 | $18.72 | $20.15 | 2,400 |
| 2023-11-10 | $18.67 | $20.10 | 21,600 |
| 2023-11-09 | $18.41 | $19.82 | 2,500 |
| 2023-11-08 | $18.35 | $19.75 | 6,300 |
| 2023-11-07 | $18.93 | $20.38 | 5,100 |
| 2023-11-06 | $19.00 | $20.45 | 74,200 |
| 2023-11-03 | $18.90 | $20.34 | 19,000 |
| 2023-11-02 | $18.61 | $20.03 | 588,800 |
| 2023-11-01 | $18.70 | $20.13 | 385,600 |
| 2023-10-31 | $17.52 | $18.86 | 8,400 |
| 2023-10-30 | $17.35 | $18.68 | 23,300 |
| 2023-10-27 | $17.26 | $18.58 | 2,700 |
| 2023-10-26 | $17.23 | $18.55 | 137,600 |
| 2023-10-25 | $17.64 | $18.99 | 3,800 |
| 2023-10-24 | $17.40 | $18.73 | 3,000 |
| 2023-10-23 | $17.42 | $18.75 | 2,700 |
| 2023-10-20 | $17.42 | $18.75 | 5,000 |
| 2023-10-19 | $17.43 | $18.76 | 3,900 |
| 2023-10-18 | $17.63 | $18.98 | 6,600 |
| 2023-10-17 | $17.74 | $19.10 | 5,900 |
| 2023-10-16 | $17.92 | $19.29 | 9,700 |
| 2023-10-13 | $18.11 | $19.49 | 3,100 |
| 2023-10-12 | $18.24 | $19.63 | 1,800 |
| 2023-10-11 | $17.79 | $19.15 | 17,900 |
| 2023-10-10 | $17.63 | $18.98 | 3,600 |
| 2023-10-09 | $17.39 | $18.72 | 3,100 |
| 2023-10-06 | $17.35 | $18.68 | 2,500 |
| 2023-10-05 | $17.22 | $18.54 | 1,005,400 |
| 2023-10-04 | $16.99 | $18.29 | 1,773,600 |
| 2023-10-03 | $17.38 | $18.71 | 17,800 |
| 2023-10-02 | $17.79 | $19.15 | 447,700 |
| 2023-09-29 | $18.00 | $19.38 | 2,300 |
| 2023-09-28 | $18.27 | $19.67 | 7,800 |
| 2023-09-27 | $18.19 | $19.36 | 10,900 |
| 2023-09-26 | $18.05 | $19.21 | 701,600 |
| 2023-09-25 | $18.48 | $19.67 | 7,400 |
| 2023-09-22 | $18.40 | $19.59 | 568,600 |
| 2023-09-21 | $18.65 | $19.85 | 288,100 |
| 2023-09-20 | $18.92 | $20.14 | 193,000 |
| 2023-09-19 | $19.73 | $21.00 | 571,200 |
| 2023-09-18 | $18.81 | $20.02 | 7,700 |
| 2023-09-15 | $18.94 | $20.16 | 34,900 |
| 2023-09-14 | $18.87 | $20.09 | 408,800 |
| 2023-09-13 | $18.41 | $19.60 | 6,300 |
| 2023-09-12 | $18.25 | $19.43 | 10,900 |
| 2023-09-11 | $17.86 | $19.01 | 4,200 |
| 2023-09-08 | $17.70 | $18.84 | 144,000 |
| 2023-09-07 | $17.89 | $19.04 | 5,500 |
| 2023-09-06 | $17.91 | $19.07 | 12,000 |
| 2023-09-05 | $17.52 | $18.65 | 27,400 |
| 2023-09-01 | $17.22 | $18.33 | 2,600 |
| 2023-08-31 | $17.15 | $18.26 | 2,002,300 |
| 2023-08-30 | $16.83 | $17.92 | 6,900 |
| 2023-08-29 | $16.70 | $17.78 | 2,200 |
| 2023-08-28 | $16.65 | $17.72 | 4,400 |
| 2023-08-25 | $16.50 | $17.56 | 300 |
| 2023-08-24 | $16.42 | $17.48 | 5,600 |
| 2023-08-23 | $16.55 | $17.62 | 15,200 |
| 2023-08-22 | $16.51 | $17.58 | 13,700 |
| 2023-08-21 | $16.29 | $17.34 | 3,400 |
| 2023-08-18 | $16.13 | $17.17 | 2,700 |
| 2023-08-17 | $16.25 | $17.30 | 2,800 |
| 2023-08-16 | $16.20 | $17.25 | 5,000 |
| 2023-08-15 | $16.52 | $17.59 | 1,800 |
| 2023-08-14 | $16.64 | $17.71 | 210,500 |
| 2023-08-11 | $16.71 | $17.79 | 1,900 |
| 2023-08-10 | $16.76 | $17.84 | 16,600 |
| 2023-08-09 | $16.73 | $17.81 | 6,700 |
| 2023-08-08 | $16.93 | $18.02 | 6,500 |
| 2023-08-07 | $17.35 | $18.47 | 5,100 |
| 2023-08-04 | $17.07 | $18.17 | 34,300 |
| 2023-08-03 | $16.70 | $17.78 | 8,600 |
| 2023-08-02 | $17.40 | $18.52 | 5,400 |
| 2023-08-01 | $17.22 | $18.33 | 23,500 |
| 2023-07-31 | $16.85 | $17.94 | 6,500 |
| 2023-07-28 | $16.71 | $17.79 | 7,200 |
| 2023-07-27 | $16.56 | $17.63 | 2,300 |
| 2023-07-26 | $16.52 | $17.59 | 4,100 |
| 2023-07-25 | $16.69 | $17.77 | 289,900 |
| 2023-07-24 | $16.46 | $17.52 | 3,400 |
| 2023-07-21 | $16.29 | $17.34 | 175,900 |
| 2023-07-20 | $16.34 | $17.39 | 2,600 |
| 2023-07-19 | $16.36 | $17.42 | 15,200 |
| 2023-07-18 | $16.34 | $17.39 | 10,200 |
| 2023-07-17 | $15.88 | $16.90 | 58,700 |
| 2023-07-14 | $15.94 | $16.97 | 32,800 |
| 2023-07-13 | $16.12 | $17.16 | 111,000 |
| 2023-07-12 | $15.96 | $16.99 | 3,900 |
| 2023-07-11 | $15.84 | $16.86 | 28,800 |
| 2023-07-10 | $16.05 | $17.09 | 12,200 |
| 2023-07-07 | $16.24 | $17.29 | 5,100 |
| 2023-07-06 | $16.11 | $17.15 | 5,100 |
| 2023-07-05 | $16.19 | $17.23 | 32,100 |
| 2023-07-03 | $16.08 | $17.12 | 1,200 |
| 2023-06-30 | $16.05 | $17.09 | 155,400 |
| 2023-06-29 | $16.05 | $17.09 | 371,100 |
| 2023-06-28 | $16.01 | $17.04 | 5,800 |
| 2023-06-27 | $15.64 | $16.65 | 1,800 |
| 2023-06-26 | $15.50 | $16.50 | 4,600 |
| 2023-06-23 | $15.34 | $16.33 | 7,000 |
| 2023-06-22 | $15.70 | $16.71 | 1,000 |
| 2023-06-21 | $15.63 | $16.64 | 9,900 |
| 2023-06-20 | $15.69 | $16.70 | 568,500 |
| 2023-06-16 | $16.56 | $17.63 | 12,700 |
| 2023-06-15 | $16.87 | $17.96 | 136,000 |
| 2023-06-14 | $16.55 | $17.62 | 39,800 |
| 2023-06-13 | $15.83 | $16.85 | 14,600 |
| 2023-06-12 | $14.98 | $15.95 | 4,900 |
| 2023-06-09 | $14.85 | $15.81 | 7,000 |
| 2023-06-08 | $14.76 | $15.71 | 2,500 |
| 2023-06-07 | $14.69 | $15.64 | 3,200 |
| 2023-06-06 | $14.82 | $15.78 | 1,500 |
| 2023-06-05 | $14.60 | $15.54 | 6,100 |
| 2023-06-02 | $14.62 | $15.56 | 14,900 |
| 2023-06-01 | $14.05 | $14.96 | 3,400 |
| 2023-05-31 | $13.64 | $14.52 | 271,700 |
| 2023-05-30 | $13.79 | $14.68 | 2,000 |
| 2023-05-26 | $13.98 | $14.88 | 3,000 |
| 2023-05-25 | $13.96 | $14.86 | 20,900 |
| 2023-05-24 | $13.95 | $14.85 | 141,100 |
| 2023-05-23 | $13.80 | $14.69 | 13,800 |
| 2023-05-22 | $14.13 | $15.04 | 262,700 |
| 2023-05-19 | $14.21 | $15.13 | 12,400 |
| 2023-05-18 | $14.21 | $15.13 | 4,300 |
| 2023-05-17 | $14.23 | $15.15 | 48,700 |
| 2023-05-16 | $14.17 | $15.08 | 41,000 |
| 2023-05-15 | $14.23 | $15.15 | 12,100 |
| 2023-05-12 | $14.31 | $15.23 | 26,500 |
| 2023-05-11 | $14.25 | $15.17 | 205,800 |
| 2023-05-10 | $14.36 | $15.29 | 61,900 |
| 2023-05-09 | $14.14 | $15.05 | 26,200 |
| 2023-05-08 | $13.77 | $14.66 | 4,100 |
| 2023-05-05 | $13.75 | $14.64 | 1,000 |
| 2023-05-04 | $13.54 | $14.41 | 3,800 |
| 2023-05-03 | $13.60 | $14.48 | 2,700 |
| 2023-05-02 | $13.51 | $14.38 | 9,900 |
| 2023-05-01 | $13.65 | $14.53 | 3,100 |
| 2023-04-28 | $13.73 | $14.62 | 4,200 |
| 2023-04-27 | $13.61 | $14.49 | 8,000 |
| 2023-04-26 | $13.73 | $14.62 | 2,900 |
| 2023-04-25 | $13.39 | $14.25 | 7,900 |
| 2023-04-24 | $13.46 | $14.33 | 804,400 |
| 2023-04-21 | $13.35 | $14.21 | 19,600 |
| 2023-04-20 | $13.35 | $14.21 | 3,200 |
| 2023-04-19 | $13.52 | $14.39 | 3,300 |
| 2023-04-18 | $13.69 | $14.57 | 700 |
| 2023-04-17 | $13.70 | $14.58 | 2,900 |
| 2023-04-14 | $13.58 | $14.46 | 2,000 |
| 2023-04-13 | $13.71 | $14.59 | 100,700 |
| 2023-04-12 | $13.67 | $14.55 | 1,500 |
| 2023-04-11 | $13.75 | $14.64 | 4,800 |
| 2023-04-10 | $13.79 | $14.68 | 47,100 |
| 2023-04-06 | $13.90 | $14.80 | 2,200 |
| 2023-04-05 | $14.10 | $15.01 | 0 |
| 2023-04-04 | $14.10 | $15.01 | 1,200 |
| 2023-04-03 | $14.26 | $15.18 | 2,600 |
| 2023-03-31 | $14.11 | $15.02 | 2,100 |
| 2023-03-30 | $13.86 | $14.75 | 1,600 |
| 2023-03-29 | $13.92 | $14.54 | 1,700 |
| 2023-03-28 | $13.87 | $14.48 | 2,900 |
| 2023-03-27 | $13.74 | $14.35 | 2,900 |
| 2023-03-24 | $13.58 | $14.18 | 11,500 |
| 2023-03-23 | $13.56 | $14.16 | 12,500 |
| 2023-03-22 | $13.59 | $14.19 | 5,200 |
| 2023-03-21 | $13.57 | $14.17 | 3,100 |
| 2023-03-20 | $13.52 | $14.12 | 2,100 |
| 2023-03-17 | $13.37 | $13.96 | 94,700 |
| 2023-03-16 | $13.49 | $14.09 | 6,300 |
| 2023-03-15 | $13.24 | $13.83 | 79,200 |
| 2023-03-14 | $13.61 | $14.21 | 12,500 |
| 2023-03-13 | $13.74 | $14.35 | 1,600 |
| 2023-03-10 | $13.83 | $14.44 | 500,900 |
| 2023-03-09 | $13.91 | $14.53 | 2,800 |
| 2023-03-08 | $13.91 | $14.53 | 5,400 |
| 2023-03-07 | $13.94 | $14.56 | 14,800 |
| 2023-03-06 | $14.00 | $14.62 | 3,600 |
| 2023-03-03 | $13.91 | $14.53 | 6,300 |
| 2023-03-02 | $13.72 | $14.33 | 34,800 |
| 2023-03-01 | $13.70 | $14.31 | 2,200 |
| 2023-02-28 | $13.68 | $14.29 | 1,800 |
| 2023-02-27 | $13.66 | $14.27 | 6,300 |
| 2023-02-24 | $13.58 | $14.18 | 2,100 |
| 2023-02-23 | $13.84 | $14.45 | 4,600 |
| 2023-02-22 | $13.88 | $14.50 | 29,900 |
| 2023-02-21 | $13.86 | $14.47 | 3,000 |
| 2023-02-17 | $14.30 | $14.93 | 3,000 |
| 2023-02-16 | $14.30 | $14.93 | 2,300 |
| 2023-02-15 | $14.08 | $14.70 | 2,300 |
| 2023-02-14 | $14.24 | $14.87 | 3,000 |
| 2023-02-13 | $14.61 | $15.26 | 3,100 |
| 2023-02-10 | $14.38 | $15.02 | 403,500 |
| 2023-02-09 | $14.73 | $15.38 | 211,700 |
| 2023-02-08 | $14.42 | $15.06 | 1,300 |
| 2023-02-07 | $14.45 | $15.09 | 2,200 |
| 2023-02-06 | $14.33 | $14.97 | 4,200 |
| 2023-02-03 | $14.50 | $15.14 | 15,800 |
| 2023-02-02 | $14.66 | $15.31 | 47,900 |
| 2023-02-01 | $14.70 | $15.35 | 5,400 |
| 2023-01-31 | $14.66 | $15.31 | 34,200 |
| 2023-01-30 | $14.51 | $15.15 | 5,400 |
| 2023-01-27 | $14.70 | $15.35 | 6,900 |
| 2023-01-26 | $14.52 | $15.16 | 3,600 |
| 2023-01-25 | $14.64 | $15.29 | 6,200 |
| 2023-01-24 | $14.59 | $15.24 | 24,300 |
| 2023-01-23 | $14.60 | $15.25 | 16,200 |
| 2023-01-20 | $14.61 | $15.26 | 3,200 |
| 2023-01-19 | $14.24 | $14.87 | 1,300 |
| 2023-01-18 | $14.61 | $15.26 | 5,000 |
| 2023-01-17 | $14.49 | $15.13 | 422,800 |
| 2023-01-13 | $14.00 | $14.62 | 11,600 |
| 2023-01-12 | $14.26 | $14.89 | 122,600 |
| 2023-01-11 | $13.89 | $14.51 | 207,800 |
| 2023-01-10 | $14.01 | $14.63 | 402,500 |
| 2023-01-09 | $14.37 | $15.01 | 8,000 |
| 2023-01-06 | $13.73 | $14.34 | 102,000 |
| 2023-01-05 | $13.70 | $14.31 | 241,400 |
| 2023-01-04 | $13.82 | $14.43 | 3,500 |
| 2023-01-03 | $13.84 | $14.45 | 9,800 |