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
- 2019-07-17 to 2026-08-28
- 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 | $20.99 | $29.19 | 600 |
| 2023-12-28 | $20.92 | $29.09 | 9,968 |
| 2023-12-27 | $20.91 | $29.08 | 10,366 |
| 2023-12-26 | $21.25 | $29.55 | 661 |
| 2023-12-22 | $21.26 | $29.56 | 570 |
| 2023-12-21 | $21.30 | $29.62 | 1,130 |
| 2023-12-20 | $21.15 | $29.41 | 1,100 |
| 2023-12-19 | $21.40 | $29.76 | 7,348 |
| 2023-12-18 | $21.30 | $29.62 | 9,047 |
| 2023-12-15 | $21.47 | $29.85 | 1,526 |
| 2023-12-14 | $21.32 | $29.65 | 3,482 |
| 2023-12-13 | $21.48 | $29.88 | 3,370 |
| 2023-12-12 | $21.80 | $30.32 | 8,283 |
| 2023-12-11 | $21.25 | $29.55 | 2,150 |
| 2023-12-08 | $21.23 | $29.52 | 1,291 |
| 2023-12-07 | $20.99 | $29.19 | 9,017 |
| 2023-12-06 | $21.25 | $29.55 | 3,900 |
| 2023-12-05 | $21.50 | $29.90 | 6,938 |
| 2023-12-04 | $21.20 | $29.48 | 6,534 |
| 2023-12-01 | $21.10 | $29.34 | 10,607 |
| 2023-11-30 | $20.76 | $28.87 | 0 |
| 2023-11-29 | $20.76 | $28.87 | 1,200 |
| 2023-11-28 | $20.75 | $28.85 | 535 |
| 2023-11-27 | $20.66 | $28.73 | 1,500 |
| 2023-11-24 | $20.65 | $28.72 | 107 |
| 2023-11-22 | $20.76 | $28.87 | 1,550 |
| 2023-11-21 | $20.45 | $28.44 | 800 |
| 2023-11-20 | $20.40 | $28.37 | 2,617 |
| 2023-11-17 | $20.35 | $28.30 | 1,500 |
| 2023-11-16 | $20.00 | $27.81 | 6,690 |
| 2023-11-15 | $20.30 | $28.23 | 5,120 |
| 2023-11-14 | $20.10 | $27.95 | 4,375 |
| 2023-11-13 | $20.13 | $27.41 | 1,680 |
| 2023-11-10 | $20.10 | $27.37 | 1,385 |
| 2023-11-09 | $20.00 | $27.23 | 2,320 |
| 2023-11-08 | $20.10 | $27.37 | 1,125 |
| 2023-11-07 | $19.86 | $27.04 | 8,510 |
| 2023-11-06 | $19.67 | $26.78 | 16,405 |
| 2023-11-03 | $19.37 | $26.38 | 7,715 |
| 2023-11-02 | $19.00 | $25.87 | 800 |
| 2023-11-01 | $18.75 | $25.53 | 7,701 |
| 2023-10-31 | $18.66 | $25.41 | 5,321 |
| 2023-10-30 | $18.55 | $25.26 | 4,700 |
| 2023-10-27 | $18.50 | $25.19 | 4,238 |
| 2023-10-26 | $18.67 | $25.42 | 2,000 |
| 2023-10-25 | $18.70 | $25.46 | 5,165 |
| 2023-10-24 | $18.68 | $25.44 | 4,531 |
| 2023-10-23 | $18.55 | $25.26 | 16,326 |
| 2023-10-20 | $19.88 | $27.07 | 2,915 |
| 2023-10-19 | $18.81 | $25.61 | 23,961 |
| 2023-10-18 | $19.48 | $26.53 | 926 |
| 2023-10-17 | $19.40 | $26.42 | 610 |
| 2023-10-16 | $19.40 | $26.42 | 1,832 |
| 2023-10-13 | $19.20 | $26.14 | 3,335 |
| 2023-10-12 | $19.27 | $26.24 | 4,579 |
| 2023-10-11 | $19.65 | $26.76 | 11,972 |
| 2023-10-10 | $19.40 | $26.42 | 5,426 |
| 2023-10-09 | $19.55 | $26.62 | 2,125 |
| 2023-10-06 | $19.47 | $26.51 | 1,572 |
| 2023-10-05 | $19.46 | $26.50 | 4,481 |
| 2023-10-04 | $19.72 | $26.85 | 1,002 |
| 2023-10-03 | $19.70 | $26.82 | 2,950 |
| 2023-10-02 | $19.69 | $26.81 | 730 |
| 2023-09-29 | $19.65 | $26.76 | 3,950 |
| 2023-09-28 | $19.65 | $26.76 | 600 |
| 2023-09-27 | $19.50 | $26.55 | 17,420 |
| 2023-09-26 | $19.55 | $26.62 | 0 |
| 2023-09-25 | $19.55 | $26.62 | 320 |
| 2023-09-22 | $19.30 | $26.28 | 4,726 |
| 2023-09-21 | $19.69 | $26.81 | 1,260 |
| 2023-09-20 | $19.81 | $26.97 | 1,100 |
| 2023-09-19 | $19.82 | $26.99 | 2,680 |
| 2023-09-18 | $19.85 | $27.03 | 3,805 |
| 2023-09-15 | $19.70 | $26.82 | 850 |
| 2023-09-14 | $19.70 | $26.82 | 1,200 |
| 2023-09-13 | $19.31 | $26.29 | 1,341 |
| 2023-09-12 | $19.50 | $26.55 | 2,579 |
| 2023-09-11 | $19.31 | $26.29 | 4,000 |
| 2023-09-08 | $19.51 | $26.57 | 8,483 |
| 2023-09-07 | $19.70 | $26.82 | 7,466 |
| 2023-09-06 | $19.77 | $26.92 | 2,872 |
| 2023-09-05 | $20.20 | $27.51 | 4,061 |
| 2023-09-01 | $20.69 | $28.17 | 1,878 |
| 2023-08-31 | $20.35 | $27.71 | 0 |
| 2023-08-30 | $20.35 | $27.71 | 2,390 |
| 2023-08-29 | $20.40 | $27.77 | 1,100 |
| 2023-08-28 | $20.40 | $27.78 | 817 |
| 2023-08-25 | $20.10 | $27.37 | 6,055 |
| 2023-08-24 | $20.72 | $28.21 | 1,620 |
| 2023-08-23 | $20.67 | $28.15 | 743 |
| 2023-08-22 | $20.66 | $28.13 | 0 |
| 2023-08-21 | $20.66 | $28.13 | 0 |
| 2023-08-18 | $20.66 | $28.13 | 1,150 |
| 2023-08-17 | $20.87 | $28.42 | 1,050 |
| 2023-08-16 | $20.70 | $28.19 | 800 |
| 2023-08-15 | $20.36 | $27.72 | 200 |
| 2023-08-14 | $20.74 | $28.24 | 2,125 |
| 2023-08-11 | $20.85 | $27.82 | 0 |
| 2023-08-10 | $20.85 | $27.82 | 0 |
| 2023-08-09 | $20.85 | $27.82 | 0 |
| 2023-08-08 | $20.85 | $27.82 | 22,332 |
| 2023-08-07 | $20.85 | $27.82 | 2,292 |
| 2023-08-04 | $20.85 | $27.82 | 1,580 |
| 2023-08-03 | $20.85 | $27.82 | 3,470 |
| 2023-08-02 | $21.01 | $28.03 | 2,111 |
| 2023-08-01 | $21.00 | $28.02 | 2,953 |
| 2023-07-31 | $21.06 | $28.10 | 3,750 |
| 2023-07-28 | $20.85 | $27.82 | 260 |
| 2023-07-27 | $21.04 | $28.08 | 2,800 |
| 2023-07-26 | $20.83 | $27.79 | 0 |
| 2023-07-25 | $20.83 | $27.79 | 2,300 |
| 2023-07-24 | $20.99 | $28.01 | 6,443 |
| 2023-07-21 | $21.07 | $28.11 | 0 |
| 2023-07-20 | $21.07 | $28.11 | 929 |
| 2023-07-19 | $21.09 | $28.14 | 1,567 |
| 2023-07-18 | $21.14 | $28.21 | 0 |
| 2023-07-17 | $21.14 | $28.21 | 1,177 |
| 2023-07-14 | $21.08 | $28.13 | 9,725 |
| 2023-07-13 | $21.25 | $28.35 | 283 |
| 2023-07-12 | $21.06 | $28.10 | 4,900 |
| 2023-07-11 | $21.00 | $28.02 | 1,720 |
| 2023-07-10 | $21.00 | $28.02 | 605 |
| 2023-07-07 | $21.25 | $28.35 | 250 |
| 2023-07-06 | $21.50 | $28.69 | 408 |
| 2023-07-05 | $21.30 | $28.42 | 3,550 |
| 2023-07-03 | $21.60 | $28.82 | 575 |
| 2023-06-30 | $21.50 | $28.69 | 500 |
| 2023-06-29 | $21.50 | $28.69 | 4,867 |
| 2023-06-28 | $21.45 | $28.62 | 13,100 |
| 2023-06-27 | $21.14 | $28.21 | 750 |
| 2023-06-26 | $21.10 | $28.15 | 0 |
| 2023-06-23 | $21.10 | $28.15 | 0 |
| 2023-06-22 | $21.21 | $28.30 | 0 |
| 2023-06-21 | $21.21 | $28.30 | 0 |
| 2023-06-20 | $21.21 | $28.30 | 100 |
| 2023-06-16 | $21.10 | $28.15 | 500 |
| 2023-06-15 | $21.07 | $28.11 | 1,783 |
| 2023-06-14 | $21.19 | $28.27 | 3,590 |
| 2023-06-13 | $21.01 | $28.03 | 0 |
| 2023-06-12 | $21.01 | $28.03 | 470 |
| 2023-06-09 | $21.01 | $28.03 | 0 |
| 2023-06-08 | $21.01 | $28.03 | 2,020 |
| 2023-06-07 | $21.25 | $28.35 | 1,000 |
| 2023-06-06 | $21.09 | $28.14 | 4,959 |
| 2023-06-05 | $21.40 | $28.55 | 200 |
| 2023-06-02 | $21.20 | $28.29 | 2,700 |
| 2023-06-01 | $21.01 | $28.03 | 704 |
| 2023-05-31 | $21.00 | $28.02 | 750 |
| 2023-05-30 | $21.80 | $29.09 | 239 |
| 2023-05-26 | $21.55 | $28.75 | 0 |
| 2023-05-25 | $21.55 | $28.75 | 2,500 |
| 2023-05-24 | $21.80 | $29.09 | 0 |
| 2023-05-23 | $21.80 | $29.09 | 1,600 |
| 2023-05-22 | $21.70 | $28.95 | 0 |
| 2023-05-19 | $21.70 | $28.95 | 1,525 |
| 2023-05-18 | $21.80 | $29.09 | 5,100 |
| 2023-05-17 | $22.00 | $29.35 | 550 |
| 2023-05-16 | $22.15 | $29.55 | 0 |
| 2023-05-15 | $22.15 | $29.55 | 770 |
| 2023-05-12 | $22.61 | $30.17 | 0 |
| 2023-05-11 | $22.61 | $29.67 | 0 |
| 2023-05-10 | $22.61 | $29.67 | 600 |
| 2023-05-09 | $22.99 | $30.17 | 0 |
| 2023-05-08 | $22.99 | $30.17 | 1,300 |
| 2023-05-05 | $22.26 | $29.21 | 0 |
| 2023-05-04 | $22.26 | $29.21 | 4,000 |
| 2023-05-03 | $21.85 | $28.67 | 1,700 |
| 2023-05-02 | $23.39 | $30.69 | 0 |
| 2023-05-01 | $23.39 | $30.69 | 100 |
| 2023-04-28 | $22.85 | $29.99 | 1,050 |
| 2023-04-27 | $22.69 | $29.78 | 1,400 |
| 2023-04-26 | $22.70 | $29.79 | 0 |
| 2023-04-25 | $22.70 | $29.79 | 455 |
| 2023-04-24 | $23.00 | $30.19 | 1,500 |
| 2023-04-21 | $23.10 | $30.32 | 1,100 |
| 2023-04-20 | $22.70 | $29.79 | 0 |
| 2023-04-19 | $22.70 | $29.79 | 2,971 |
| 2023-04-18 | $22.50 | $29.53 | 1,598 |
| 2023-04-17 | $22.50 | $29.53 | 300 |
| 2023-04-14 | $22.60 | $29.66 | 8,000 |
| 2023-04-13 | $22.01 | $28.88 | 6,000 |
| 2023-04-12 | $22.50 | $29.53 | 200 |
| 2023-04-11 | $22.50 | $29.53 | 450 |
| 2023-04-10 | $22.50 | $29.53 | 325 |
| 2023-04-06 | $22.71 | $29.81 | 0 |
| 2023-04-05 | $22.71 | $29.81 | 1,000 |
| 2023-04-04 | $22.74 | $29.84 | 0 |
| 2023-04-03 | $22.74 | $29.84 | 0 |
| 2023-03-31 | $22.74 | $29.84 | 2,215 |
| 2023-03-30 | $22.75 | $29.86 | 200 |
| 2023-03-29 | $22.12 | $29.03 | 0 |
| 2023-03-28 | $22.12 | $29.03 | 500 |
| 2023-03-27 | $22.05 | $28.94 | 400 |
| 2023-03-24 | $22.06 | $28.95 | 5,040 |
| 2023-03-23 | $21.75 | $28.54 | 0 |
| 2023-03-22 | $21.75 | $28.54 | 800 |
| 2023-03-21 | $21.40 | $28.08 | 0 |
| 2023-03-20 | $21.40 | $28.08 | 1,105 |
| 2023-03-17 | $21.71 | $28.49 | 2,905 |
| 2023-03-16 | $21.71 | $28.50 | 300 |
| 2023-03-15 | $21.82 | $28.64 | 20,519 |
| 2023-03-14 | $22.61 | $29.67 | 2,016 |
| 2023-03-13 | $23.50 | $30.84 | 2,403 |
| 2023-03-10 | $23.38 | $30.68 | 703 |
| 2023-03-09 | $23.30 | $30.58 | 1,000 |
| 2023-03-08 | $23.34 | $30.63 | 3,600 |
| 2023-03-07 | $23.27 | $30.54 | 0 |
| 2023-03-06 | $23.27 | $30.54 | 2,800 |
| 2023-03-03 | $23.46 | $30.79 | 7,100 |
| 2023-03-02 | $23.39 | $30.70 | 0 |
| 2023-03-01 | $23.39 | $30.70 | 918 |
| 2023-02-28 | $23.29 | $30.57 | 1,300 |
| 2023-02-27 | $23.00 | $30.18 | 1,026 |
| 2023-02-24 | $23.25 | $30.51 | 1,200 |
| 2023-02-23 | $23.30 | $30.58 | 400 |
| 2023-02-22 | $23.25 | $30.51 | 2,000 |
| 2023-02-21 | $23.75 | $31.17 | 35,692 |
| 2023-02-17 | $23.19 | $30.44 | 0 |
| 2023-02-16 | $23.19 | $30.44 | 1,620 |
| 2023-02-15 | $22.99 | $30.17 | 2,225 |
| 2023-02-14 | $23.00 | $30.18 | 2,425 |
| 2023-02-13 | $23.20 | $29.96 | 2,805 |
| 2023-02-10 | $22.85 | $29.51 | 0 |
| 2023-02-09 | $22.85 | $29.51 | 3,321 |
| 2023-02-08 | $22.50 | $29.05 | 0 |
| 2023-02-07 | $22.50 | $29.05 | 0 |
| 2023-02-06 | $22.50 | $29.05 | 575 |
| 2023-02-03 | $22.19 | $28.65 | 0 |
| 2023-02-02 | $22.19 | $28.65 | 400 |
| 2023-02-01 | $21.85 | $28.22 | 170 |
| 2023-01-31 | $21.85 | $28.22 | 0 |
| 2023-01-30 | $21.85 | $28.22 | 0 |
| 2023-01-27 | $21.85 | $28.22 | 0 |
| 2023-01-26 | $21.85 | $28.22 | 700 |
| 2023-01-25 | $21.80 | $28.15 | 0 |
| 2023-01-24 | $21.80 | $28.15 | 0 |
| 2023-01-23 | $21.80 | $28.15 | 0 |
| 2023-01-20 | $21.80 | $28.15 | 3,280 |
| 2023-01-19 | $22.04 | $28.46 | 0 |
| 2023-01-18 | $22.04 | $28.46 | 3,595 |
| 2023-01-17 | $21.52 | $27.79 | 1,070 |
| 2023-01-13 | $21.85 | $28.22 | 0 |
| 2023-01-12 | $21.85 | $28.22 | 0 |
| 2023-01-11 | $21.85 | $28.22 | 0 |
| 2023-01-10 | $21.85 | $28.22 | 0 |
| 2023-01-09 | $21.85 | $28.22 | 2,812 |
| 2023-01-06 | $21.80 | $28.15 | 0 |
| 2023-01-05 | $21.80 | $28.15 | 0 |
| 2023-01-04 | $21.80 | $28.15 | 0 |
| 2023-01-03 | $21.80 | $28.15 | 0 |