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
- 2010-04-05 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 | $18.50 | $18.50 | 6,276 |
| 2023-12-28 | $18.00 | $18.00 | 7,044 |
| 2023-12-27 | $19.00 | $19.00 | 5,600 |
| 2023-12-26 | $18.00 | $18.00 | 6,160 |
| 2023-12-22 | $19.00 | $19.00 | 8,876 |
| 2023-12-21 | $18.50 | $18.50 | 5,606 |
| 2023-12-20 | $17.50 | $17.50 | 3,414 |
| 2023-12-19 | $17.00 | $17.00 | 5,174 |
| 2023-12-18 | $17.00 | $17.00 | 11,170 |
| 2023-12-15 | $17.50 | $17.50 | 11,536 |
| 2023-12-14 | $17.00 | $17.00 | 9,952 |
| 2023-12-13 | $15.50 | $15.50 | 13,236 |
| 2023-12-12 | $15.00 | $15.00 | 7,026 |
| 2023-12-11 | $15.50 | $15.50 | 4,814 |
| 2023-12-08 | $15.50 | $15.50 | 2,522 |
| 2023-12-07 | $16.50 | $16.50 | 2,128 |
| 2023-12-06 | $15.50 | $15.50 | 8,808 |
| 2023-12-05 | $18.00 | $18.00 | 1,268 |
| 2023-12-04 | $19.00 | $19.00 | 7,082 |
| 2023-12-01 | $19.50 | $19.50 | 9,032 |
| 2023-11-30 | $18.50 | $18.50 | 5,610 |
| 2023-11-29 | $19.50 | $19.50 | 6,498 |
| 2023-11-28 | $17.00 | $17.00 | 5,244 |
| 2023-11-27 | $15.50 | $15.50 | 3,072 |
| 2023-11-24 | $15.50 | $15.50 | 2,038 |
| 2023-11-22 | $16.00 | $16.00 | 2,178 |
| 2023-11-21 | $15.50 | $15.50 | 11,312 |
| 2023-11-20 | $14.50 | $14.50 | 4,512 |
| 2023-11-17 | $15.00 | $15.00 | 2,664 |
| 2023-11-16 | $15.00 | $15.00 | 7,126 |
| 2023-11-15 | $15.00 | $15.00 | 2,822 |
| 2023-11-14 | $15.00 | $15.00 | 4,640 |
| 2023-11-13 | $14.50 | $14.50 | 1,950 |
| 2023-11-10 | $15.50 | $15.50 | 8,072 |
| 2023-11-09 | $15.00 | $15.00 | 948 |
| 2023-11-08 | $14.50 | $14.50 | 2,354 |
| 2023-11-07 | $15.50 | $15.50 | 1,662 |
| 2023-11-06 | $15.50 | $15.50 | 4,496 |
| 2023-11-03 | $15.50 | $15.50 | 5,500 |
| 2023-11-02 | $13.50 | $13.50 | 5,830 |
| 2023-11-01 | $13.50 | $13.50 | 520 |
| 2023-10-31 | $14.00 | $14.00 | 3,670 |
| 2023-10-30 | $14.50 | $14.50 | 10,106 |
| 2023-10-27 | $14.00 | $14.00 | 3,942 |
| 2023-10-26 | $13.00 | $13.00 | 3,948 |
| 2023-10-25 | $13.50 | $13.50 | 2,148 |
| 2023-10-24 | $13.00 | $13.00 | 3,584 |
| 2023-10-23 | $14.00 | $14.00 | 4,556 |
| 2023-10-20 | $14.00 | $14.00 | 2,770 |
| 2023-10-19 | $14.00 | $14.00 | 2,910 |
| 2023-10-18 | $13.50 | $13.50 | 5,460 |
| 2023-10-17 | $13.00 | $13.00 | 2,278 |
| 2023-10-16 | $13.00 | $13.00 | 7,012 |
| 2023-10-13 | $13.50 | $13.50 | 12,710 |
| 2023-10-12 | $12.00 | $12.00 | 3,196 |
| 2023-10-11 | $12.50 | $12.50 | 8,326 |
| 2023-10-10 | $12.50 | $12.50 | 11,904 |
| 2023-10-09 | $13.00 | $13.00 | 7,876 |
| 2023-10-06 | $13.00 | $13.00 | 2,370 |
| 2023-10-05 | $13.00 | $13.00 | 5,190 |
| 2023-10-04 | $13.50 | $13.50 | 3,510 |
| 2023-10-03 | $13.50 | $13.50 | 7,920 |
| 2023-10-02 | $13.50 | $13.50 | 3,862 |
| 2023-09-29 | $14.00 | $14.00 | 6,072 |
| 2023-09-28 | $14.50 | $14.50 | 886 |
| 2023-09-27 | $14.50 | $14.50 | 6,388 |
| 2023-09-26 | $14.50 | $14.50 | 10,396 |
| 2023-09-25 | $15.00 | $15.00 | 3,808 |
| 2023-09-22 | $16.00 | $16.00 | 1,974 |
| 2023-09-21 | $16.00 | $16.00 | 2,974 |
| 2023-09-20 | $17.00 | $17.00 | 3,728 |
| 2023-09-19 | $16.00 | $16.00 | 3,246 |
| 2023-09-18 | $16.50 | $16.50 | 778 |
| 2023-09-15 | $17.00 | $17.00 | 4,258 |
| 2023-09-14 | $16.00 | $16.00 | 6,270 |
| 2023-09-13 | $16.00 | $16.00 | 5,424 |
| 2023-09-12 | $16.00 | $16.00 | 5,840 |
| 2023-09-11 | $16.00 | $16.00 | 3,514 |
| 2023-09-08 | $16.00 | $16.00 | 6,178 |
| 2023-09-07 | $15.50 | $15.50 | 5,792 |
| 2023-09-06 | $16.50 | $16.50 | 1,786 |
| 2023-09-05 | $16.50 | $16.50 | 6,240 |
| 2023-09-01 | $18.50 | $18.50 | 994 |
| 2023-08-31 | $18.00 | $18.00 | 1,622 |
| 2023-08-30 | $19.00 | $19.00 | 2,576 |
| 2023-08-29 | $19.50 | $19.50 | 1,804 |
| 2023-08-28 | $19.00 | $19.00 | 1,104 |
| 2023-08-25 | $19.00 | $19.00 | 618 |
| 2023-08-24 | $19.00 | $19.00 | 760 |
| 2023-08-23 | $19.50 | $19.50 | 1,918 |
| 2023-08-22 | $19.00 | $19.00 | 2,204 |
| 2023-08-21 | $18.50 | $18.50 | 3,706 |
| 2023-08-18 | $18.00 | $18.00 | 4,034 |
| 2023-08-17 | $19.00 | $19.00 | 3,392 |
| 2023-08-16 | $19.50 | $19.50 | 3,784 |
| 2023-08-15 | $20.50 | $20.50 | 3,276 |
| 2023-08-14 | $20.50 | $20.50 | 1,978 |
| 2023-08-11 | $20.50 | $20.50 | 154 |
| 2023-08-10 | $20.50 | $20.50 | 708 |
| 2023-08-09 | $20.50 | $20.50 | 1,246 |
| 2023-08-08 | $20.50 | $20.50 | 1,458 |
| 2023-08-07 | $20.50 | $20.50 | 1,784 |
| 2023-08-04 | $20.00 | $20.00 | 6,214 |
| 2023-08-03 | $21.00 | $21.00 | 3,326 |
| 2023-08-02 | $21.00 | $21.00 | 5,332 |
| 2023-08-01 | $21.00 | $21.00 | 1,236 |
| 2023-07-31 | $21.50 | $21.50 | 1,314 |
| 2023-07-28 | $21.50 | $21.50 | 1,352 |
| 2023-07-27 | $21.50 | $21.50 | 1,606 |
| 2023-07-26 | $21.50 | $21.50 | 3,652 |
| 2023-07-25 | $21.50 | $21.50 | 746 |
| 2023-07-24 | $22.00 | $22.00 | 2,380 |
| 2023-07-21 | $21.50 | $21.50 | 2,830 |
| 2023-07-20 | $22.00 | $22.00 | 614 |
| 2023-07-19 | $22.50 | $22.50 | 2,980 |
| 2023-07-18 | $22.50 | $22.50 | 2,548 |
| 2023-07-17 | $22.50 | $22.50 | 2,590 |
| 2023-07-14 | $22.50 | $22.50 | 2,826 |
| 2023-07-13 | $22.50 | $22.50 | 2,494 |
| 2023-07-12 | $22.00 | $22.00 | 7,596 |
| 2023-07-11 | $21.00 | $21.00 | 4,096 |
| 2023-07-10 | $21.50 | $21.50 | 1,920 |
| 2023-07-07 | $21.50 | $21.50 | 3,784 |
| 2023-07-06 | $21.00 | $21.00 | 2,878 |
| 2023-07-05 | $21.00 | $21.00 | 1,540 |
| 2023-07-03 | $20.00 | $20.00 | 1,300 |
| 2023-06-30 | $20.00 | $20.00 | 6,088 |
| 2023-06-29 | $20.00 | $20.00 | 3,420 |
| 2023-06-28 | $19.50 | $19.50 | 15,218 |
| 2023-06-27 | $21.00 | $21.00 | 2,898 |
| 2023-06-26 | $21.50 | $21.50 | 5,066 |
| 2023-06-23 | $20.00 | $20.00 | 1,564 |
| 2023-06-22 | $20.50 | $20.50 | 1,004 |
| 2023-06-21 | $20.00 | $20.00 | 3,386 |
| 2023-06-20 | $19.50 | $19.50 | 6,704 |
| 2023-06-16 | $18.00 | $18.00 | 8,796 |
| 2023-06-15 | $19.50 | $19.50 | 7,650 |
| 2023-06-14 | $19.50 | $19.50 | 2,428 |
| 2023-06-13 | $20.00 | $20.00 | 14,954 |
| 2023-06-12 | $20.50 | $20.50 | 10,904 |
| 2023-06-09 | $21.00 | $21.00 | 4,992 |
| 2023-06-08 | $21.50 | $21.50 | 7,230 |
| 2023-06-07 | $22.50 | $22.50 | 6,182 |
| 2023-06-06 | $23.00 | $23.00 | 8,782 |
| 2023-06-05 | $23.00 | $23.00 | 6,248 |
| 2023-06-02 | $22.50 | $22.50 | 5,106 |
| 2023-06-01 | $22.50 | $22.50 | 8,668 |
| 2023-05-31 | $22.00 | $22.00 | 5,062 |
| 2023-05-30 | $21.50 | $21.50 | 6,614 |
| 2023-05-26 | $21.50 | $21.50 | 3,974 |
| 2023-05-25 | $21.50 | $21.50 | 4,402 |
| 2023-05-24 | $21.00 | $21.00 | 3,442 |
| 2023-05-23 | $21.50 | $21.50 | 2,480 |
| 2023-05-22 | $23.00 | $23.00 | 3,664 |
| 2023-05-19 | $22.00 | $22.00 | 3,832 |
| 2023-05-18 | $22.00 | $22.00 | 3,094 |
| 2023-05-17 | $22.50 | $22.50 | 3,008 |
| 2023-05-16 | $22.50 | $22.50 | 7,970 |
| 2023-05-15 | $23.50 | $23.50 | 8,236 |
| 2023-05-12 | $23.50 | $23.50 | 4,296 |
| 2023-05-11 | $24.00 | $24.00 | 4,250 |
| 2023-05-10 | $25.00 | $25.00 | 4,712 |
| 2023-05-09 | $25.00 | $25.00 | 20,260 |
| 2023-05-08 | $24.00 | $24.00 | 5,614 |
| 2023-05-05 | $24.00 | $24.00 | 8,930 |
| 2023-05-04 | $24.00 | $24.00 | 4,254 |
| 2023-05-03 | $24.00 | $24.00 | 6,738 |
| 2023-05-02 | $24.00 | $24.00 | 7,440 |
| 2023-05-01 | $22.50 | $22.50 | 2,870 |
| 2023-04-28 | $23.00 | $23.00 | 2,540 |
| 2023-04-27 | $23.00 | $23.00 | 460 |
| 2023-04-26 | $23.50 | $23.50 | 1,878 |
| 2023-04-25 | $23.50 | $23.50 | 3,010 |
| 2023-04-24 | $23.00 | $23.00 | 2,374 |
| 2023-04-21 | $22.50 | $22.50 | 6,430 |
| 2023-04-20 | $23.00 | $23.00 | 4,452 |
| 2023-04-19 | $23.50 | $23.50 | 6,322 |
| 2023-04-18 | $25.00 | $25.00 | 3,990 |
| 2023-04-17 | $24.50 | $24.50 | 8,272 |
| 2023-04-14 | $25.50 | $25.50 | 4,124 |
| 2023-04-13 | $26.50 | $26.50 | 8,178 |
| 2023-04-12 | $25.50 | $25.50 | 9,674 |
| 2023-04-11 | $25.50 | $25.50 | 3,758 |
| 2023-04-10 | $24.50 | $24.50 | 1,610 |
| 2023-04-06 | $24.50 | $24.50 | 4,980 |
| 2023-04-05 | $25.00 | $25.00 | 3,506 |
| 2023-04-04 | $25.00 | $25.00 | 8,828 |
| 2023-04-03 | $25.50 | $25.50 | 4,176 |
| 2023-03-31 | $25.50 | $25.50 | 1,604 |
| 2023-03-30 | $26.00 | $26.00 | 3,282 |
| 2023-03-29 | $25.50 | $25.50 | 2,820 |
| 2023-03-28 | $25.50 | $25.50 | 3,726 |
| 2023-03-27 | $25.00 | $25.00 | 5,086 |
| 2023-03-24 | $24.00 | $24.00 | 838 |
| 2023-03-23 | $24.00 | $24.00 | 2,498 |
| 2023-03-22 | $24.50 | $24.50 | 2,172 |
| 2023-03-21 | $24.00 | $24.00 | 2,150 |
| 2023-03-20 | $25.00 | $25.00 | 4,246 |
| 2023-03-17 | $24.00 | $24.00 | 7,418 |
| 2023-03-16 | $23.00 | $23.00 | 4,246 |
| 2023-03-15 | $23.00 | $23.00 | 1,960 |
| 2023-03-14 | $23.50 | $23.50 | 8,470 |
| 2023-03-13 | $24.00 | $24.00 | 4,776 |
| 2023-03-10 | $24.00 | $24.00 | 2,576 |
| 2023-03-09 | $23.00 | $23.00 | 1,464 |
| 2023-03-08 | $24.00 | $24.00 | 798 |
| 2023-03-07 | $23.50 | $23.50 | 6,796 |
| 2023-03-06 | $24.00 | $24.00 | 1,354 |
| 2023-03-03 | $24.50 | $24.50 | 1,318 |
| 2023-03-02 | $23.50 | $23.50 | 1,214 |
| 2023-03-01 | $24.00 | $24.00 | 1,416 |
| 2023-02-28 | $24.00 | $24.00 | 2,666 |
| 2023-02-27 | $22.50 | $22.50 | 3,766 |
| 2023-02-24 | $22.00 | $22.00 | 2,298 |
| 2023-02-23 | $22.50 | $22.50 | 2,426 |
| 2023-02-22 | $22.00 | $22.00 | 3,104 |
| 2023-02-21 | $22.50 | $22.50 | 5,720 |
| 2023-02-17 | $24.50 | $24.50 | 4,628 |
| 2023-02-16 | $25.00 | $25.00 | 2,920 |
| 2023-02-15 | $24.00 | $24.00 | 1,330 |
| 2023-02-14 | $24.50 | $24.50 | 1,806 |
| 2023-02-13 | $23.50 | $23.50 | 1,476 |
| 2023-02-10 | $24.00 | $24.00 | 3,668 |
| 2023-02-09 | $24.50 | $24.50 | 3,438 |
| 2023-02-08 | $25.50 | $25.50 | 1,886 |
| 2023-02-07 | $26.50 | $26.50 | 1,364 |
| 2023-02-06 | $26.00 | $26.00 | 10,598 |
| 2023-02-03 | $26.50 | $26.50 | 2,618 |
| 2023-02-02 | $27.50 | $27.50 | 2,016 |
| 2023-02-01 | $27.50 | $27.50 | 866 |
| 2023-01-31 | $27.00 | $27.00 | 1,662 |
| 2023-01-30 | $27.00 | $27.00 | 6,638 |
| 2023-01-27 | $27.50 | $27.50 | 2,240 |
| 2023-01-26 | $28.50 | $28.50 | 2,422 |
| 2023-01-25 | $29.50 | $29.50 | 6,590 |
| 2023-01-24 | $27.00 | $27.00 | 3,806 |
| 2023-01-23 | $27.50 | $27.50 | 5,446 |
| 2023-01-20 | $27.50 | $27.50 | 5,238 |
| 2023-01-19 | $28.00 | $28.00 | 2,674 |
| 2023-01-18 | $26.50 | $26.50 | 3,420 |
| 2023-01-17 | $27.50 | $27.50 | 7,988 |
| 2023-01-13 | $26.00 | $26.00 | 3,848 |
| 2023-01-12 | $25.50 | $25.50 | 6,016 |
| 2023-01-11 | $24.00 | $24.00 | 4,518 |
| 2023-01-10 | $24.00 | $24.00 | 2,920 |
| 2023-01-09 | $23.50 | $23.50 | 12,140 |
| 2023-01-06 | $22.50 | $22.50 | 6,272 |
| 2023-01-05 | $22.00 | $22.00 | 7,256 |
| 2023-01-04 | $23.00 | $23.00 | 10,634 |
| 2023-01-03 | $20.50 | $20.50 | 4,260 |