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
- 2006-03-06 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 | $17.71 | $38.62 | 19,100 |
| 2023-12-28 | $17.74 | $38.68 | 15,900 |
| 2023-12-27 | $17.96 | $39.16 | 69,200 |
| 2023-12-26 | $17.79 | $38.79 | 29,300 |
| 2023-12-22 | $17.63 | $38.44 | 9,800 |
| 2023-12-21 | $17.55 | $38.27 | 16,400 |
| 2023-12-20 | $17.48 | $38.12 | 22,600 |
| 2023-12-19 | $17.79 | $38.79 | 17,500 |
| 2023-12-18 | $17.52 | $38.20 | 71,100 |
| 2023-12-15 | $17.35 | $37.83 | 15,000 |
| 2023-12-14 | $17.37 | $37.88 | 98,800 |
| 2023-12-13 | $16.82 | $36.68 | 35,300 |
| 2023-12-12 | $16.43 | $35.83 | 73,300 |
| 2023-12-11 | $16.55 | $36.09 | 38,300 |
| 2023-12-08 | $16.53 | $36.04 | 32,700 |
| 2023-12-07 | $16.47 | $35.91 | 26,700 |
| 2023-12-06 | $16.20 | $35.33 | 33,200 |
| 2023-12-05 | $16.47 | $35.91 | 16,700 |
| 2023-12-04 | $16.63 | $36.26 | 40,700 |
| 2023-12-01 | $17.00 | $37.07 | 13,800 |
| 2023-11-30 | $16.91 | $36.87 | 34,400 |
| 2023-11-29 | $16.91 | $36.87 | 16,300 |
| 2023-11-28 | $17.07 | $37.22 | 24,700 |
| 2023-11-27 | $17.34 | $37.81 | 13,500 |
| 2023-11-24 | $17.27 | $37.66 | 15,600 |
| 2023-11-22 | $16.81 | $36.66 | 12,800 |
| 2023-11-21 | $17.12 | $37.33 | 32,200 |
| 2023-11-20 | $17.29 | $37.70 | 21,300 |
| 2023-11-17 | $17.19 | $37.48 | 35,500 |
| 2023-11-16 | $16.88 | $36.81 | 24,800 |
| 2023-11-15 | $17.38 | $37.90 | 25,300 |
| 2023-11-14 | $16.99 | $37.05 | 55,600 |
| 2023-11-13 | $16.38 | $35.72 | 65,200 |
| 2023-11-10 | $16.42 | $35.80 | 41,700 |
| 2023-11-09 | $16.47 | $35.91 | 48,700 |
| 2023-11-08 | $16.41 | $35.78 | 67,000 |
| 2023-11-07 | $16.03 | $34.95 | 39,500 |
| 2023-11-06 | $16.52 | $36.02 | 48,900 |
| 2023-11-03 | $16.62 | $36.24 | 48,000 |
| 2023-11-02 | $16.40 | $35.76 | 20,700 |
| 2023-11-01 | $16.24 | $35.41 | 102,400 |
| 2023-10-31 | $16.25 | $35.43 | 182,300 |
| 2023-10-30 | $16.35 | $35.65 | 47,200 |
| 2023-10-27 | $15.97 | $34.82 | 58,700 |
| 2023-10-26 | $15.93 | $34.74 | 35,200 |
| 2023-10-25 | $16.09 | $35.09 | 28,400 |
| 2023-10-24 | $16.20 | $35.33 | 96,000 |
| 2023-10-23 | $16.31 | $35.57 | 34,500 |
| 2023-10-20 | $16.36 | $35.67 | 56,600 |
| 2023-10-19 | $17.56 | $38.29 | 28,700 |
| 2023-10-18 | $17.54 | $38.25 | 46,600 |
| 2023-10-17 | $17.89 | $39.01 | 33,700 |
| 2023-10-16 | $18.08 | $39.42 | 29,100 |
| 2023-10-13 | $18.26 | $39.82 | 24,500 |
| 2023-10-12 | $18.08 | $39.42 | 54,500 |
| 2023-10-11 | $18.43 | $40.19 | 12,500 |
| 2023-10-10 | $18.51 | $40.36 | 32,400 |
| 2023-10-09 | $18.28 | $39.86 | 37,000 |
| 2023-10-06 | $18.02 | $39.29 | 35,200 |
| 2023-10-05 | $17.99 | $39.23 | 29,200 |
| 2023-10-04 | $17.93 | $39.10 | 41,600 |
| 2023-10-03 | $17.97 | $39.18 | 17,100 |
| 2023-10-02 | $18.45 | $40.23 | 23,800 |
| 2023-09-29 | $18.92 | $41.26 | 11,500 |
| 2023-09-28 | $18.76 | $40.91 | 29,800 |
| 2023-09-27 | $18.89 | $41.19 | 19,600 |
| 2023-09-26 | $18.57 | $40.49 | 16,900 |
| 2023-09-25 | $18.85 | $41.10 | 20,500 |
| 2023-09-22 | $18.89 | $41.19 | 12,200 |
| 2023-09-21 | $18.78 | $40.95 | 13,000 |
| 2023-09-20 | $18.79 | $40.97 | 17,000 |
| 2023-09-19 | $18.76 | $40.91 | 14,800 |
| 2023-09-18 | $18.72 | $40.82 | 14,500 |
| 2023-09-15 | $18.90 | $41.21 | 17,100 |
| 2023-09-14 | $19.34 | $42.17 | 18,700 |
| 2023-09-13 | $19.25 | $41.98 | 6,800 |
| 2023-09-12 | $19.13 | $41.71 | 15,900 |
| 2023-09-11 | $19.41 | $42.32 | 19,700 |
| 2023-09-08 | $19.27 | $42.02 | 20,000 |
| 2023-09-07 | $19.24 | $41.95 | 18,800 |
| 2023-09-06 | $19.00 | $41.43 | 17,200 |
| 2023-09-05 | $19.11 | $41.67 | 23,500 |
| 2023-09-01 | $18.09 | $39.45 | 17,200 |
| 2023-08-31 | $18.25 | $39.80 | 161,900 |
| 2023-08-30 | $18.32 | $39.95 | 26,400 |
| 2023-08-29 | $18.23 | $39.75 | 18,300 |
| 2023-08-28 | $17.87 | $38.97 | 40,100 |
| 2023-08-25 | $17.90 | $39.03 | 44,600 |
| 2023-08-24 | $17.56 | $38.29 | 59,000 |
| 2023-08-23 | $17.98 | $39.21 | 34,400 |
| 2023-08-22 | $18.24 | $39.77 | 34,500 |
| 2023-08-21 | $18.37 | $40.06 | 27,600 |
| 2023-08-18 | $18.32 | $39.95 | 56,700 |
| 2023-08-17 | $18.50 | $40.34 | 43,500 |
| 2023-08-16 | $18.46 | $40.25 | 34,100 |
| 2023-08-15 | $18.61 | $40.58 | 37,200 |
| 2023-08-14 | $19.02 | $41.47 | 19,900 |
| 2023-08-11 | $19.25 | $41.98 | 18,300 |
| 2023-08-10 | $19.68 | $42.91 | 31,100 |
| 2023-08-09 | $19.91 | $43.42 | 50,500 |
| 2023-08-08 | $19.98 | $43.57 | 28,100 |
| 2023-08-07 | $20.36 | $44.40 | 24,700 |
| 2023-08-04 | $20.29 | $44.24 | 73,300 |
| 2023-08-03 | $19.86 | $43.31 | 32,200 |
| 2023-08-02 | $19.85 | $43.28 | 9,800 |
| 2023-08-01 | $20.12 | $43.87 | 16,100 |
| 2023-07-31 | $20.48 | $44.66 | 75,000 |
| 2023-07-28 | $20.30 | $44.27 | 16,400 |
| 2023-07-27 | $20.18 | $44.00 | 88,900 |
| 2023-07-26 | $20.34 | $44.35 | 20,200 |
| 2023-07-25 | $20.52 | $44.75 | 118,400 |
| 2023-07-24 | $20.20 | $44.05 | 19,400 |
| 2023-07-21 | $19.98 | $43.57 | 20,200 |
| 2023-07-20 | $19.94 | $43.48 | 35,900 |
| 2023-07-19 | $19.28 | $42.04 | 29,600 |
| 2023-07-18 | $19.59 | $42.72 | 36,600 |
| 2023-07-17 | $18.97 | $41.37 | 48,400 |
| 2023-07-14 | $19.31 | $42.11 | 10,300 |
| 2023-07-13 | $19.50 | $42.52 | 16,000 |
| 2023-07-12 | $19.27 | $42.02 | 40,600 |
| 2023-07-11 | $18.77 | $40.93 | 45,500 |
| 2023-07-10 | $18.46 | $40.25 | 38,200 |
| 2023-07-07 | $18.04 | $39.34 | 118,500 |
| 2023-07-06 | $17.73 | $38.66 | 46,400 |
| 2023-07-05 | $17.86 | $38.94 | 37,000 |
| 2023-07-03 | $17.88 | $38.99 | 15,200 |
| 2023-06-30 | $17.63 | $38.44 | 55,200 |
| 2023-06-29 | $17.43 | $38.01 | 37,500 |
| 2023-06-28 | $17.19 | $37.48 | 28,500 |
| 2023-06-27 | $17.08 | $37.24 | 106,700 |
| 2023-06-26 | $17.61 | $38.40 | 55,600 |
| 2023-06-23 | $17.35 | $37.83 | 110,200 |
| 2023-06-22 | $17.62 | $38.42 | 73,900 |
| 2023-06-21 | $17.47 | $38.09 | 53,500 |
| 2023-06-20 | $17.13 | $37.35 | 101,600 |
| 2023-06-16 | $17.89 | $39.01 | 56,600 |
| 2023-06-15 | $17.69 | $38.57 | 41,000 |
| 2023-06-14 | $17.25 | $37.61 | 60,800 |
| 2023-06-13 | $17.98 | $39.21 | 78,000 |
| 2023-06-12 | $20.24 | $38.51 | 55,300 |
| 2023-06-09 | $19.99 | $38.03 | 61,800 |
| 2023-06-08 | $19.70 | $37.48 | 89,500 |
| 2023-06-07 | $19.25 | $36.63 | 27,300 |
| 2023-06-06 | $19.06 | $36.26 | 55,500 |
| 2023-06-05 | $19.19 | $36.51 | 62,900 |
| 2023-06-02 | $19.22 | $36.57 | 26,500 |
| 2023-06-01 | $18.84 | $35.85 | 94,600 |
| 2023-05-31 | $18.79 | $35.75 | 66,400 |
| 2023-05-30 | $19.13 | $36.40 | 44,700 |
| 2023-05-26 | $19.24 | $36.61 | 43,000 |
| 2023-05-25 | $19.34 | $36.80 | 62,200 |
| 2023-05-24 | $19.46 | $37.02 | 16,200 |
| 2023-05-23 | $19.46 | $37.02 | 25,900 |
| 2023-05-22 | $19.52 | $37.14 | 35,800 |
| 2023-05-19 | $19.49 | $37.08 | 28,400 |
| 2023-05-18 | $19.57 | $37.23 | 27,500 |
| 2023-05-17 | $19.66 | $37.41 | 11,700 |
| 2023-05-16 | $19.79 | $37.65 | 32,300 |
| 2023-05-15 | $19.94 | $37.94 | 116,600 |
| 2023-05-12 | $19.61 | $37.31 | 22,700 |
| 2023-05-11 | $19.61 | $37.31 | 23,200 |
| 2023-05-10 | $19.95 | $37.96 | 16,800 |
| 2023-05-09 | $19.91 | $37.88 | 25,200 |
| 2023-05-08 | $20.56 | $39.12 | 44,700 |
| 2023-05-05 | $20.47 | $38.95 | 35,200 |
| 2023-05-04 | $20.13 | $38.30 | 24,600 |
| 2023-05-03 | $20.11 | $38.26 | 19,600 |
| 2023-05-02 | $19.90 | $37.86 | 30,200 |
| 2023-05-01 | $19.98 | $38.01 | 22,600 |
| 2023-04-28 | $20.14 | $38.32 | 22,300 |
| 2023-04-27 | $21.27 | $40.47 | 11,600 |
| 2023-04-26 | $21.06 | $40.07 | 15,100 |
| 2023-04-25 | $20.75 | $39.48 | 21,400 |
| 2023-04-24 | $21.61 | $41.12 | 14,700 |
| 2023-04-21 | $21.56 | $41.02 | 43,800 |
| 2023-04-20 | $21.65 | $41.19 | 10,400 |
| 2023-04-19 | $21.65 | $41.19 | 10,300 |
| 2023-04-18 | $22.03 | $41.91 | 11,300 |
| 2023-04-17 | $22.07 | $41.99 | 14,800 |
| 2023-04-14 | $22.04 | $41.93 | 20,100 |
| 2023-04-13 | $22.08 | $42.01 | 7,800 |
| 2023-04-12 | $22.11 | $42.07 | 8,900 |
| 2023-04-11 | $21.76 | $41.40 | 24,300 |
| 2023-04-10 | $21.55 | $41.00 | 20,500 |
| 2023-04-06 | $21.55 | $41.00 | 9,200 |
| 2023-04-05 | $21.48 | $40.87 | 10,900 |
| 2023-04-04 | $21.91 | $41.69 | 17,500 |
| 2023-04-03 | $22.04 | $41.93 | 16,900 |
| 2023-03-31 | $21.71 | $41.31 | 13,700 |
| 2023-03-30 | $22.01 | $41.88 | 13,900 |
| 2023-03-29 | $21.68 | $41.25 | 25,500 |
| 2023-03-28 | $21.31 | $40.54 | 17,300 |
| 2023-03-27 | $21.09 | $40.13 | 62,200 |
| 2023-03-24 | $21.00 | $39.95 | 7,300 |
| 2023-03-23 | $21.66 | $41.21 | 7,200 |
| 2023-03-22 | $21.71 | $41.31 | 22,500 |
| 2023-03-21 | $21.63 | $41.15 | 12,400 |
| 2023-03-20 | $20.99 | $39.94 | 15,500 |
| 2023-03-17 | $20.85 | $39.67 | 28,800 |
| 2023-03-16 | $21.26 | $40.45 | 22,300 |
| 2023-03-15 | $21.16 | $40.26 | 23,300 |
| 2023-03-14 | $21.90 | $41.67 | 17,100 |
| 2023-03-13 | $21.88 | $41.63 | 12,600 |
| 2023-03-10 | $22.24 | $42.31 | 21,600 |
| 2023-03-09 | $22.89 | $43.55 | 7,000 |
| 2023-03-08 | $23.02 | $43.80 | 12,100 |
| 2023-03-07 | $22.54 | $42.88 | 53,400 |
| 2023-03-06 | $23.29 | $44.31 | 9,700 |
| 2023-03-03 | $23.77 | $45.23 | 36,400 |
| 2023-03-02 | $23.69 | $45.07 | 45,300 |
| 2023-03-01 | $23.55 | $44.81 | 9,600 |
| 2023-02-28 | $23.71 | $45.11 | 18,000 |
| 2023-02-27 | $23.23 | $44.20 | 32,400 |
| 2023-02-24 | $23.22 | $44.18 | 6,400 |
| 2023-02-23 | $23.30 | $44.33 | 10,800 |
| 2023-02-22 | $23.15 | $44.05 | 35,900 |
| 2023-02-21 | $22.65 | $43.09 | 8,000 |
| 2023-02-17 | $22.67 | $43.13 | 6,100 |
| 2023-02-16 | $22.79 | $43.36 | 10,400 |
| 2023-02-15 | $22.87 | $43.51 | 15,700 |
| 2023-02-14 | $22.76 | $43.30 | 31,800 |
| 2023-02-13 | $22.93 | $43.63 | 17,200 |
| 2023-02-10 | $22.45 | $42.71 | 15,900 |
| 2023-02-09 | $22.86 | $43.49 | 11,200 |
| 2023-02-08 | $22.30 | $42.43 | 9,500 |
| 2023-02-07 | $21.68 | $41.25 | 135,700 |
| 2023-02-06 | $21.86 | $41.59 | 10,300 |
| 2023-02-03 | $22.27 | $42.37 | 29,900 |
| 2023-02-02 | $22.46 | $42.73 | 68,700 |
| 2023-02-01 | $22.47 | $42.75 | 10,500 |
| 2023-01-31 | $22.15 | $42.14 | 40,400 |
| 2023-01-30 | $22.16 | $42.16 | 6,200 |
| 2023-01-27 | $22.75 | $43.28 | 9,700 |
| 2023-01-26 | $22.66 | $43.11 | 8,000 |
| 2023-01-25 | $22.36 | $42.54 | 10,200 |
| 2023-01-24 | $22.50 | $42.81 | 80,700 |
| 2023-01-23 | $22.79 | $43.36 | 16,400 |
| 2023-01-20 | $22.44 | $42.69 | 9,000 |
| 2023-01-19 | $22.58 | $42.96 | 8,100 |
| 2023-01-18 | $22.88 | $43.53 | 12,200 |
| 2023-01-17 | $23.16 | $44.06 | 17,700 |
| 2023-01-13 | $22.88 | $43.53 | 16,400 |
| 2023-01-12 | $23.04 | $43.84 | 8,900 |
| 2023-01-11 | $22.70 | $43.19 | 7,600 |
| 2023-01-10 | $22.79 | $43.36 | 4,800 |
| 2023-01-09 | $23.11 | $43.97 | 7,800 |
| 2023-01-06 | $22.90 | $43.57 | 17,600 |
| 2023-01-05 | $21.94 | $41.74 | 11,800 |
| 2023-01-04 | $21.75 | $41.38 | 31,200 |
| 2023-01-03 | $21.62 | $41.13 | 14,500 |