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 | $15.00 | $32.88 | 4,600 |
| 2023-12-28 | $15.81 | $34.66 | 1,000 |
| 2023-12-27 | $15.36 | $33.67 | 4,000 |
| 2023-12-26 | $15.30 | $33.54 | 1,700 |
| 2023-12-22 | $15.46 | $33.89 | 1,700 |
| 2023-12-21 | $15.04 | $32.97 | 1,000 |
| 2023-12-20 | $15.36 | $33.67 | 3,600 |
| 2023-12-19 | $15.08 | $33.06 | 2,200 |
| 2023-12-18 | $14.82 | $32.49 | 1,500 |
| 2023-12-15 | $14.82 | $32.49 | 400 |
| 2023-12-14 | $14.67 | $32.16 | 5,100 |
| 2023-12-13 | $14.76 | $32.36 | 1,000 |
| 2023-12-12 | $13.99 | $30.67 | 3,300 |
| 2023-12-11 | $14.16 | $31.04 | 0 |
| 2023-12-08 | $14.16 | $31.04 | 2,400 |
| 2023-12-07 | $14.02 | $30.74 | 4,400 |
| 2023-12-06 | $14.14 | $31.00 | 8,900 |
| 2023-12-05 | $13.94 | $30.56 | 7,300 |
| 2023-12-04 | $14.00 | $30.69 | 20,100 |
| 2023-12-01 | $14.14 | $31.00 | 400 |
| 2023-11-30 | $13.83 | $30.32 | 300 |
| 2023-11-29 | $13.77 | $30.19 | 1,300 |
| 2023-11-28 | $14.08 | $30.87 | 1,800 |
| 2023-11-27 | $13.85 | $30.36 | 1,400 |
| 2023-11-24 | $14.05 | $30.80 | 800 |
| 2023-11-22 | $13.70 | $30.03 | 700 |
| 2023-11-21 | $13.67 | $29.97 | 3,800 |
| 2023-11-20 | $13.74 | $30.12 | 4,900 |
| 2023-11-17 | $13.59 | $29.79 | 0 |
| 2023-11-16 | $13.59 | $29.79 | 1,100 |
| 2023-11-15 | $13.77 | $30.19 | 1,600 |
| 2023-11-14 | $13.44 | $29.46 | 2,800 |
| 2023-11-13 | $13.44 | $29.46 | 1,200 |
| 2023-11-10 | $13.04 | $28.59 | 4,900 |
| 2023-11-09 | $13.23 | $29.00 | 2,900 |
| 2023-11-08 | $14.17 | $29.62 | 200 |
| 2023-11-07 | $13.85 | $28.95 | 900 |
| 2023-11-06 | $14.00 | $29.26 | 400 |
| 2023-11-03 | $14.02 | $29.31 | 400 |
| 2023-11-02 | $14.10 | $29.47 | 1,300 |
| 2023-11-01 | $13.60 | $28.43 | 16,800 |
| 2023-10-31 | $13.24 | $27.68 | 700 |
| 2023-10-30 | $13.03 | $27.24 | 0 |
| 2023-10-27 | $13.03 | $27.24 | 3,100 |
| 2023-10-26 | $13.18 | $27.55 | 3,100 |
| 2023-10-25 | $13.08 | $27.34 | 2,000 |
| 2023-10-24 | $13.62 | $28.47 | 40,500 |
| 2023-10-23 | $13.35 | $27.91 | 500 |
| 2023-10-20 | $13.20 | $27.59 | 1,100 |
| 2023-10-19 | $13.20 | $27.59 | 2,700 |
| 2023-10-18 | $13.84 | $28.93 | 4,200 |
| 2023-10-17 | $13.91 | $29.08 | 15,600 |
| 2023-10-16 | $13.78 | $28.81 | 37,900 |
| 2023-10-13 | $13.50 | $28.22 | 100 |
| 2023-10-12 | $13.64 | $28.51 | 9,700 |
| 2023-10-11 | $13.47 | $28.16 | 10,100 |
| 2023-10-10 | $13.77 | $28.78 | 5,200 |
| 2023-10-09 | $13.63 | $28.49 | 3,600 |
| 2023-10-06 | $13.91 | $29.08 | 2,000 |
| 2023-10-05 | $13.57 | $28.37 | 2,200 |
| 2023-10-04 | $13.34 | $27.89 | 500 |
| 2023-10-03 | $13.25 | $27.70 | 1,200 |
| 2023-10-02 | $13.61 | $28.45 | 100 |
| 2023-09-29 | $13.60 | $28.43 | 900 |
| 2023-09-28 | $13.83 | $28.91 | 4,700 |
| 2023-09-27 | $13.48 | $28.18 | 600 |
| 2023-09-26 | $13.79 | $28.83 | 1,200 |
| 2023-09-25 | $13.31 | $27.82 | 5,200 |
| 2023-09-22 | $13.34 | $27.89 | 9,500 |
| 2023-09-21 | $13.55 | $28.32 | 3,700 |
| 2023-09-20 | $14.39 | $30.08 | 1,500 |
| 2023-09-19 | $13.75 | $28.74 | 100 |
| 2023-09-18 | $13.75 | $28.74 | 3,400 |
| 2023-09-15 | $14.35 | $30.00 | 0 |
| 2023-09-14 | $14.35 | $30.00 | 3,700 |
| 2023-09-13 | $13.88 | $29.01 | 1,800 |
| 2023-09-12 | $13.41 | $28.03 | 3,100 |
| 2023-09-11 | $13.64 | $28.51 | 400 |
| 2023-09-08 | $13.63 | $28.49 | 5,200 |
| 2023-09-07 | $13.61 | $28.45 | 12,300 |
| 2023-09-06 | $13.79 | $28.83 | 58,100 |
| 2023-09-05 | $14.15 | $29.58 | 2,100 |
| 2023-09-01 | $13.79 | $28.83 | 5,900 |
| 2023-08-31 | $13.94 | $29.14 | 1,300 |
| 2023-08-30 | $13.79 | $28.83 | 3,400 |
| 2023-08-29 | $14.00 | $29.26 | 1,200 |
| 2023-08-28 | $13.52 | $28.26 | 800 |
| 2023-08-25 | $13.72 | $28.68 | 0 |
| 2023-08-24 | $13.72 | $28.68 | 1,400 |
| 2023-08-23 | $13.65 | $28.53 | 5,100 |
| 2023-08-22 | $13.27 | $27.74 | 200 |
| 2023-08-21 | $13.34 | $27.89 | 200 |
| 2023-08-18 | $13.90 | $29.06 | 95,000 |
| 2023-08-17 | $13.99 | $29.24 | 800 |
| 2023-08-16 | $13.99 | $29.24 | 700 |
| 2023-08-15 | $14.20 | $29.68 | 3,400 |
| 2023-08-14 | $14.20 | $29.68 | 1,200 |
| 2023-08-11 | $14.38 | $30.06 | 23,700 |
| 2023-08-10 | $14.18 | $29.64 | 3,500 |
| 2023-08-09 | $14.22 | $29.72 | 2,100 |
| 2023-08-08 | $14.19 | $29.66 | 3,000 |
| 2023-08-07 | $14.11 | $29.49 | 700 |
| 2023-08-04 | $14.86 | $31.06 | 1,700 |
| 2023-08-03 | $14.15 | $29.58 | 2,300 |
| 2023-08-02 | $14.40 | $30.10 | 1,100 |
| 2023-08-01 | $14.45 | $30.21 | 300 |
| 2023-07-31 | $15.00 | $31.36 | 5,400 |
| 2023-07-28 | $14.90 | $31.15 | 100 |
| 2023-07-27 | $14.90 | $31.15 | 6,900 |
| 2023-07-26 | $14.52 | $30.35 | 1,300 |
| 2023-07-25 | $14.41 | $30.12 | 5,600 |
| 2023-07-24 | $14.88 | $31.10 | 3,200 |
| 2023-07-21 | $14.68 | $30.69 | 1,000 |
| 2023-07-20 | $14.64 | $30.60 | 2,100 |
| 2023-07-19 | $15.00 | $31.36 | 2,300 |
| 2023-07-18 | $14.90 | $31.15 | 2,800 |
| 2023-07-17 | $14.07 | $29.41 | 300 |
| 2023-07-14 | $14.63 | $30.58 | 200 |
| 2023-07-13 | $14.50 | $30.31 | 300 |
| 2023-07-12 | $14.29 | $29.87 | 6,100 |
| 2023-07-11 | $13.98 | $29.22 | 4,200 |
| 2023-07-10 | $13.91 | $29.08 | 1,000 |
| 2023-07-07 | $13.90 | $29.06 | 7,100 |
| 2023-07-06 | $14.16 | $29.60 | 600 |
| 2023-07-05 | $14.04 | $29.35 | 1,700 |
| 2023-07-03 | $14.50 | $30.31 | 2,000 |
| 2023-06-30 | $14.05 | $29.37 | 3,300 |
| 2023-06-29 | $14.12 | $29.52 | 300 |
| 2023-06-28 | $14.04 | $29.35 | 1,200 |
| 2023-06-27 | $14.00 | $29.26 | 5,400 |
| 2023-06-26 | $13.69 | $28.62 | 1,200 |
| 2023-06-23 | $13.96 | $29.18 | 1,200 |
| 2023-06-22 | $14.00 | $29.26 | 1,000 |
| 2023-06-21 | $14.15 | $29.58 | 2,700 |
| 2023-06-20 | $14.15 | $29.58 | 2,700 |
| 2023-06-16 | $14.21 | $29.70 | 4,700 |
| 2023-06-15 | $13.90 | $29.06 | 5,100 |
| 2023-06-14 | $13.82 | $28.89 | 800 |
| 2023-06-13 | $13.65 | $28.53 | 600 |
| 2023-06-12 | $13.52 | $28.26 | 6,000 |
| 2023-06-09 | $13.48 | $28.18 | 23,600 |
| 2023-06-08 | $13.44 | $28.09 | 1,500 |
| 2023-06-07 | $13.50 | $28.22 | 1,800 |
| 2023-06-06 | $13.64 | $28.51 | 4,600 |
| 2023-06-05 | $13.87 | $28.99 | 700 |
| 2023-06-02 | $13.64 | $28.51 | 2,000 |
| 2023-06-01 | $13.40 | $28.01 | 1,600 |
| 2023-05-31 | $13.61 | $28.45 | 500 |
| 2023-05-30 | $13.71 | $28.66 | 3,100 |
| 2023-05-26 | $13.74 | $28.72 | 400 |
| 2023-05-25 | $13.63 | $28.49 | 2,600 |
| 2023-05-24 | $13.72 | $28.68 | 1,400 |
| 2023-05-23 | $13.91 | $29.08 | 2,400 |
| 2023-05-22 | $14.21 | $29.70 | 1,500 |
| 2023-05-19 | $14.17 | $29.62 | 11,900 |
| 2023-05-18 | $13.88 | $29.01 | 1,000 |
| 2023-05-17 | $13.73 | $28.70 | 1,900 |
| 2023-05-16 | $13.97 | $29.20 | 1,600 |
| 2023-05-15 | $14.20 | $29.68 | 1,200 |
| 2023-05-12 | $13.70 | $28.64 | 4,400 |
| 2023-05-11 | $13.97 | $29.20 | 2,900 |
| 2023-05-10 | $14.82 | $29.56 | 5,000 |
| 2023-05-09 | $14.55 | $29.02 | 100 |
| 2023-05-08 | $14.66 | $29.24 | 4,100 |
| 2023-05-05 | $14.32 | $28.56 | 4,900 |
| 2023-05-04 | $14.09 | $28.11 | 1,900 |
| 2023-05-03 | $14.66 | $29.24 | 900 |
| 2023-05-02 | $14.86 | $29.64 | 1,000 |
| 2023-05-01 | $14.72 | $29.36 | 0 |
| 2023-04-28 | $14.72 | $29.36 | 100 |
| 2023-04-27 | $14.60 | $29.12 | 0 |
| 2023-04-26 | $14.60 | $29.12 | 1,600 |
| 2023-04-25 | $14.82 | $29.56 | 7,200 |
| 2023-04-24 | $14.86 | $29.64 | 1,900 |
| 2023-04-21 | $14.81 | $29.54 | 3,000 |
| 2023-04-20 | $14.92 | $29.76 | 1,300 |
| 2023-04-19 | $14.73 | $29.38 | 1,000 |
| 2023-04-18 | $14.83 | $29.58 | 400 |
| 2023-04-17 | $14.82 | $29.56 | 1,600 |
| 2023-04-14 | $14.88 | $29.68 | 0 |
| 2023-04-13 | $14.88 | $29.68 | 0 |
| 2023-04-12 | $14.88 | $29.68 | 900 |
| 2023-04-11 | $14.63 | $29.18 | 5,400 |
| 2023-04-10 | $14.30 | $28.52 | 1,100 |
| 2023-04-06 | $14.59 | $29.10 | 1,400 |
| 2023-04-05 | $14.60 | $29.12 | 4,000 |
| 2023-04-04 | $14.71 | $29.34 | 2,400 |
| 2023-04-03 | $14.69 | $29.30 | 700 |
| 2023-03-31 | $14.30 | $28.52 | 3,800 |
| 2023-03-30 | $14.39 | $28.70 | 800 |
| 2023-03-29 | $14.48 | $28.88 | 100 |
| 2023-03-28 | $14.12 | $28.17 | 1,100 |
| 2023-03-27 | $14.13 | $28.19 | 4,900 |
| 2023-03-24 | $13.93 | $27.79 | 3,200 |
| 2023-03-23 | $14.32 | $28.56 | 0 |
| 2023-03-22 | $14.32 | $28.56 | 400 |
| 2023-03-21 | $14.32 | $28.56 | 6,100 |
| 2023-03-20 | $14.15 | $28.23 | 800 |
| 2023-03-17 | $13.94 | $27.81 | 8,400 |
| 2023-03-16 | $14.12 | $28.17 | 2,700 |
| 2023-03-15 | $14.04 | $28.01 | 18,600 |
| 2023-03-14 | $14.24 | $28.40 | 3,000 |
| 2023-03-13 | $14.24 | $28.40 | 6,300 |
| 2023-03-10 | $14.25 | $28.42 | 6,900 |
| 2023-03-09 | $14.74 | $29.40 | 4,300 |
| 2023-03-08 | $14.47 | $28.86 | 2,200 |
| 2023-03-07 | $14.83 | $29.58 | 1,800 |
| 2023-03-06 | $14.88 | $29.68 | 4,500 |
| 2023-03-03 | $14.58 | $29.08 | 16,000 |
| 2023-03-02 | $14.60 | $29.12 | 7,300 |
| 2023-03-01 | $14.93 | $29.78 | 2,500 |
| 2023-02-28 | $15.17 | $30.26 | 3,200 |
| 2023-02-27 | $15.34 | $30.60 | 106,300 |
| 2023-02-24 | $15.00 | $29.92 | 200 |
| 2023-02-23 | $15.27 | $30.46 | 600 |
| 2023-02-22 | $15.54 | $31.00 | 1,800 |
| 2023-02-21 | $15.54 | $31.00 | 600 |
| 2023-02-17 | $15.58 | $31.08 | 1,300 |
| 2023-02-16 | $15.58 | $31.08 | 1,000 |
| 2023-02-15 | $15.66 | $31.24 | 1,600 |
| 2023-02-14 | $16.58 | $33.07 | 1,000 |
| 2023-02-13 | $16.40 | $32.71 | 2,700 |
| 2023-02-10 | $16.43 | $32.77 | 1,800 |
| 2023-02-09 | $16.62 | $33.15 | 4,200 |
| 2023-02-08 | $16.55 | $33.01 | 500 |
| 2023-02-07 | $16.36 | $32.63 | 600 |
| 2023-02-06 | $16.36 | $32.63 | 7,200 |
| 2023-02-03 | $16.51 | $32.93 | 2,700 |
| 2023-02-02 | $16.84 | $33.59 | 0 |
| 2023-02-01 | $16.84 | $33.59 | 1,400 |
| 2023-01-31 | $16.58 | $33.07 | 3,200 |
| 2023-01-30 | $16.67 | $33.25 | 400 |
| 2023-01-27 | $16.92 | $33.75 | 2,400 |
| 2023-01-26 | $16.66 | $33.23 | 2,300 |
| 2023-01-25 | $16.55 | $33.01 | 6,400 |
| 2023-01-24 | $16.55 | $33.01 | 2,300 |
| 2023-01-23 | $16.85 | $33.61 | 7,400 |
| 2023-01-20 | $16.68 | $33.27 | 3,500 |
| 2023-01-19 | $16.39 | $32.69 | 4,800 |
| 2023-01-18 | $16.47 | $32.85 | 1,100 |
| 2023-01-17 | $16.61 | $33.13 | 3,100 |
| 2023-01-13 | $16.21 | $32.33 | 7,700 |
| 2023-01-12 | $16.09 | $32.10 | 1,100 |
| 2023-01-11 | $15.93 | $31.78 | 1,800 |
| 2023-01-10 | $15.77 | $31.46 | 1,800 |
| 2023-01-09 | $15.85 | $31.62 | 16,900 |
| 2023-01-06 | $16.18 | $32.27 | 23,900 |
| 2023-01-05 | $15.54 | $31.00 | 1,300 |
| 2023-01-04 | $15.88 | $31.68 | 8,700 |
| 2023-01-03 | $15.31 | $30.54 | 600 |