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
- 2021-01-08 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 | $19.02 | $23.10 | 4,800 |
| 2023-12-28 | $18.93 | $22.99 | 4,400 |
| 2023-12-27 | $19.15 | $23.25 | 4,400 |
| 2023-12-26 | $19.35 | $23.50 | 0 |
| 2023-12-22 | $19.35 | $23.50 | 5,000 |
| 2023-12-21 | $19.00 | $23.07 | 8,300 |
| 2023-12-20 | $19.15 | $23.25 | 2,300 |
| 2023-12-19 | $19.29 | $23.42 | 1,200 |
| 2023-12-18 | $19.35 | $23.50 | 4,900 |
| 2023-12-15 | $19.40 | $23.56 | 1,400 |
| 2023-12-14 | $19.37 | $23.52 | 500 |
| 2023-12-13 | $19.22 | $23.34 | 17,100 |
| 2023-12-12 | $19.39 | $23.54 | 500 |
| 2023-12-11 | $19.24 | $23.37 | 2,000 |
| 2023-12-08 | $18.99 | $23.06 | 6,900 |
| 2023-12-07 | $18.90 | $22.95 | 12,000 |
| 2023-12-06 | $19.30 | $23.44 | 4,600 |
| 2023-12-05 | $19.35 | $23.50 | 7,800 |
| 2023-12-04 | $19.23 | $23.35 | 2,900 |
| 2023-12-01 | $18.85 | $22.89 | 1,800 |
| 2023-11-30 | $18.99 | $23.06 | 1,100 |
| 2023-11-29 | $18.75 | $22.77 | 5,000 |
| 2023-11-28 | $18.63 | $22.62 | 2,600 |
| 2023-11-27 | $18.60 | $22.59 | 1,800 |
| 2023-11-24 | $18.10 | $21.98 | 400 |
| 2023-11-22 | $18.10 | $21.98 | 5,500 |
| 2023-11-21 | $18.20 | $22.10 | 1,800 |
| 2023-11-20 | $18.26 | $22.18 | 2,300 |
| 2023-11-17 | $18.40 | $22.34 | 5,600 |
| 2023-11-16 | $18.20 | $22.10 | 500 |
| 2023-11-15 | $18.42 | $22.37 | 7,300 |
| 2023-11-14 | $18.10 | $21.98 | 3,700 |
| 2023-11-13 | $18.33 | $21.81 | 4,400 |
| 2023-11-10 | $18.20 | $21.66 | 3,900 |
| 2023-11-09 | $18.20 | $21.66 | 4,400 |
| 2023-11-08 | $18.00 | $21.42 | 3,200 |
| 2023-11-07 | $18.00 | $21.42 | 2,500 |
| 2023-11-06 | $17.89 | $21.29 | 800 |
| 2023-11-03 | $17.40 | $20.71 | 6,900 |
| 2023-11-02 | $17.38 | $20.68 | 8,000 |
| 2023-11-01 | $17.05 | $20.29 | 700 |
| 2023-10-31 | $17.00 | $20.23 | 300 |
| 2023-10-30 | $16.98 | $20.21 | 3,400 |
| 2023-10-27 | $16.94 | $20.16 | 5,500 |
| 2023-10-26 | $17.40 | $20.70 | 3,500 |
| 2023-10-25 | $17.10 | $20.35 | 2,500 |
| 2023-10-24 | $17.10 | $20.35 | 500 |
| 2023-10-23 | $17.10 | $20.35 | 3,800 |
| 2023-10-20 | $17.41 | $20.72 | 1,300 |
| 2023-10-19 | $17.41 | $20.72 | 4,700 |
| 2023-10-18 | $17.68 | $21.04 | 1,500 |
| 2023-10-17 | $18.03 | $21.46 | 1,500 |
| 2023-10-16 | $17.73 | $21.10 | 15,400 |
| 2023-10-13 | $17.83 | $21.22 | 12,800 |
| 2023-10-12 | $17.65 | $21.00 | 25,900 |
| 2023-10-11 | $17.12 | $20.37 | 7,500 |
| 2023-10-10 | $17.54 | $20.87 | 2,100 |
| 2023-10-09 | $17.65 | $21.00 | 1,500 |
| 2023-10-06 | $17.55 | $20.88 | 5,400 |
| 2023-10-05 | $17.60 | $20.94 | 15,600 |
| 2023-10-04 | $17.67 | $21.03 | 5,100 |
| 2023-10-03 | $17.59 | $20.93 | 11,300 |
| 2023-10-02 | $17.60 | $20.94 | 5,700 |
| 2023-09-29 | $17.65 | $21.00 | 1,100 |
| 2023-09-28 | $17.50 | $20.83 | 1,200 |
| 2023-09-27 | $17.10 | $20.35 | 4,700 |
| 2023-09-26 | $17.50 | $20.83 | 4,000 |
| 2023-09-25 | $17.57 | $20.91 | 4,200 |
| 2023-09-22 | $17.67 | $21.03 | 5,600 |
| 2023-09-21 | $17.85 | $21.24 | 3,700 |
| 2023-09-20 | $17.85 | $21.24 | 1,900 |
| 2023-09-19 | $17.96 | $21.37 | 3,400 |
| 2023-09-18 | $18.00 | $21.42 | 5,300 |
| 2023-09-15 | $18.02 | $21.44 | 2,400 |
| 2023-09-14 | $18.14 | $21.59 | 600 |
| 2023-09-13 | $18.00 | $21.42 | 1,000 |
| 2023-09-12 | $18.00 | $21.42 | 700 |
| 2023-09-11 | $18.23 | $21.69 | 500 |
| 2023-09-08 | $18.01 | $21.43 | 2,000 |
| 2023-09-07 | $18.25 | $21.72 | 2,300 |
| 2023-09-06 | $17.95 | $21.36 | 5,800 |
| 2023-09-05 | $18.25 | $21.72 | 5,600 |
| 2023-09-01 | $18.51 | $22.03 | 7,800 |
| 2023-08-31 | $18.40 | $21.90 | 1,400 |
| 2023-08-30 | $18.49 | $22.00 | 5,200 |
| 2023-08-29 | $18.60 | $22.13 | 7,000 |
| 2023-08-28 | $18.49 | $22.00 | 3,200 |
| 2023-08-25 | $18.30 | $21.78 | 3,800 |
| 2023-08-24 | $18.51 | $22.02 | 3,200 |
| 2023-08-23 | $18.56 | $22.09 | 1,700 |
| 2023-08-22 | $18.60 | $22.13 | 4,000 |
| 2023-08-21 | $18.66 | $22.21 | 6,200 |
| 2023-08-18 | $18.83 | $22.41 | 1,700 |
| 2023-08-17 | $18.86 | $22.44 | 5,200 |
| 2023-08-16 | $19.00 | $22.61 | 3,800 |
| 2023-08-15 | $18.70 | $22.25 | 3,400 |
| 2023-08-14 | $18.68 | $22.23 | 3,000 |
| 2023-08-11 | $19.00 | $22.17 | 200 |
| 2023-08-10 | $19.00 | $22.17 | 600 |
| 2023-08-09 | $19.00 | $22.17 | 900 |
| 2023-08-08 | $18.99 | $22.16 | 3,200 |
| 2023-08-07 | $19.09 | $22.28 | 500 |
| 2023-08-04 | $18.85 | $22.00 | 5,000 |
| 2023-08-03 | $18.85 | $22.00 | 3,700 |
| 2023-08-02 | $18.97 | $22.14 | 2,800 |
| 2023-08-01 | $18.87 | $22.03 | 1,600 |
| 2023-07-31 | $18.87 | $22.03 | 2,600 |
| 2023-07-28 | $19.45 | $22.70 | 900 |
| 2023-07-27 | $18.85 | $22.00 | 2,100 |
| 2023-07-26 | $18.85 | $22.00 | 13,400 |
| 2023-07-25 | $18.90 | $22.06 | 4,900 |
| 2023-07-24 | $18.86 | $22.01 | 8,600 |
| 2023-07-21 | $18.78 | $21.92 | 2,600 |
| 2023-07-20 | $18.75 | $21.88 | 5,200 |
| 2023-07-19 | $18.93 | $22.09 | 1,700 |
| 2023-07-18 | $18.82 | $21.96 | 3,800 |
| 2023-07-17 | $18.98 | $22.15 | 1,100 |
| 2023-07-14 | $19.01 | $22.19 | 11,300 |
| 2023-07-13 | $19.14 | $22.34 | 800 |
| 2023-07-12 | $19.30 | $22.52 | 3,300 |
| 2023-07-11 | $19.11 | $22.30 | 5,000 |
| 2023-07-10 | $19.03 | $22.21 | 3,400 |
| 2023-07-07 | $19.16 | $22.36 | 3,200 |
| 2023-07-06 | $19.25 | $22.47 | 4,900 |
| 2023-07-05 | $19.25 | $22.47 | 3,900 |
| 2023-07-03 | $19.69 | $22.98 | 700 |
| 2023-06-30 | $19.25 | $22.47 | 300 |
| 2023-06-29 | $19.30 | $22.52 | 1,600 |
| 2023-06-28 | $19.38 | $22.62 | 1,300 |
| 2023-06-27 | $19.04 | $22.22 | 1,300 |
| 2023-06-26 | $19.16 | $22.36 | 4,300 |
| 2023-06-23 | $19.21 | $22.42 | 3,100 |
| 2023-06-22 | $19.25 | $22.47 | 1,500 |
| 2023-06-21 | $19.25 | $22.47 | 1,300 |
| 2023-06-20 | $19.20 | $22.41 | 1,500 |
| 2023-06-16 | $19.30 | $22.52 | 400 |
| 2023-06-15 | $19.21 | $22.42 | 1,700 |
| 2023-06-14 | $19.35 | $22.58 | 2,300 |
| 2023-06-13 | $19.30 | $22.52 | 1,200 |
| 2023-06-12 | $19.45 | $22.70 | 2,000 |
| 2023-06-09 | $19.69 | $22.98 | 1,200 |
| 2023-06-08 | $19.46 | $22.71 | 3,400 |
| 2023-06-07 | $19.70 | $22.99 | 800 |
| 2023-06-06 | $19.70 | $22.99 | 300 |
| 2023-06-05 | $19.48 | $22.73 | 900 |
| 2023-06-02 | $19.39 | $22.63 | 1,600 |
| 2023-06-01 | $19.00 | $22.18 | 2,300 |
| 2023-05-31 | $19.00 | $22.17 | 5,200 |
| 2023-05-30 | $19.00 | $22.17 | 3,400 |
| 2023-05-26 | $19.20 | $22.41 | 300 |
| 2023-05-25 | $19.07 | $22.26 | 1,800 |
| 2023-05-24 | $19.75 | $23.05 | 200 |
| 2023-05-23 | $19.40 | $22.64 | 400 |
| 2023-05-22 | $19.40 | $22.64 | 3,100 |
| 2023-05-19 | $19.74 | $23.04 | 1,200 |
| 2023-05-18 | $19.74 | $23.04 | 1,400 |
| 2023-05-17 | $19.69 | $22.98 | 2,600 |
| 2023-05-16 | $19.90 | $23.22 | 2,100 |
| 2023-05-15 | $20.00 | $23.34 | 3,100 |
| 2023-05-12 | $19.80 | $23.11 | 500 |
| 2023-05-11 | $20.05 | $22.98 | 1,300 |
| 2023-05-10 | $20.20 | $23.14 | 600 |
| 2023-05-09 | $20.20 | $23.14 | 500 |
| 2023-05-08 | $20.20 | $23.14 | 1,000 |
| 2023-05-05 | $20.20 | $23.14 | 1,600 |
| 2023-05-04 | $20.20 | $23.14 | 500 |
| 2023-05-03 | $20.25 | $23.20 | 3,700 |
| 2023-05-02 | $20.30 | $23.26 | 3,500 |
| 2023-05-01 | $20.35 | $23.32 | 3,300 |
| 2023-04-28 | $20.35 | $23.32 | 2,200 |
| 2023-04-27 | $20.10 | $23.03 | 1,700 |
| 2023-04-26 | $20.35 | $23.32 | 800 |
| 2023-04-25 | $20.24 | $23.19 | 300 |
| 2023-04-24 | $20.76 | $23.79 | 100 |
| 2023-04-21 | $20.76 | $23.79 | 0 |
| 2023-04-20 | $20.76 | $23.79 | 1,500 |
| 2023-04-19 | $20.24 | $23.19 | 1,700 |
| 2023-04-18 | $20.15 | $23.08 | 2,600 |
| 2023-04-17 | $19.80 | $22.69 | 800 |
| 2023-04-14 | $20.00 | $22.92 | 8,300 |
| 2023-04-13 | $20.00 | $22.92 | 9,500 |
| 2023-04-12 | $20.01 | $22.93 | 0 |
| 2023-04-11 | $20.01 | $22.93 | 3,000 |
| 2023-04-10 | $20.01 | $22.93 | 0 |
| 2023-04-06 | $20.01 | $22.93 | 700 |
| 2023-04-05 | $20.29 | $23.25 | 1,500 |
| 2023-04-04 | $20.10 | $23.03 | 4,500 |
| 2023-04-03 | $20.40 | $23.38 | 0 |
| 2023-03-31 | $20.40 | $23.38 | 1,000 |
| 2023-03-30 | $19.75 | $22.63 | 1,400 |
| 2023-03-29 | $19.75 | $22.63 | 2,400 |
| 2023-03-28 | $19.50 | $22.34 | 300 |
| 2023-03-27 | $19.50 | $22.34 | 1,800 |
| 2023-03-24 | $19.55 | $22.40 | 1,300 |
| 2023-03-23 | $19.55 | $22.40 | 2,300 |
| 2023-03-22 | $19.70 | $22.57 | 3,000 |
| 2023-03-21 | $19.45 | $22.29 | 0 |
| 2023-03-20 | $19.45 | $22.29 | 2,600 |
| 2023-03-17 | $19.70 | $22.57 | 100 |
| 2023-03-16 | $19.84 | $22.74 | 1,500 |
| 2023-03-15 | $19.90 | $22.80 | 3,700 |
| 2023-03-14 | $20.00 | $22.92 | 2,200 |
| 2023-03-13 | $20.00 | $22.92 | 1,900 |
| 2023-03-10 | $20.17 | $23.11 | 800 |
| 2023-03-09 | $20.10 | $23.03 | 600 |
| 2023-03-08 | $20.22 | $23.17 | 4,400 |
| 2023-03-07 | $20.33 | $23.29 | 3,900 |
| 2023-03-06 | $20.50 | $23.49 | 500 |
| 2023-03-03 | $20.33 | $23.29 | 100 |
| 2023-03-02 | $20.46 | $23.44 | 6,100 |
| 2023-03-01 | $20.55 | $23.55 | 1,100 |
| 2023-02-28 | $20.69 | $23.71 | 300 |
| 2023-02-27 | $20.85 | $23.89 | 0 |
| 2023-02-24 | $20.85 | $23.89 | 600 |
| 2023-02-23 | $20.70 | $23.72 | 1,700 |
| 2023-02-22 | $20.70 | $23.72 | 1,800 |
| 2023-02-21 | $20.65 | $23.66 | 800 |
| 2023-02-17 | $20.54 | $23.53 | 900 |
| 2023-02-16 | $20.69 | $23.71 | 500 |
| 2023-02-15 | $20.30 | $23.26 | 0 |
| 2023-02-14 | $20.30 | $23.26 | 10,100 |
| 2023-02-13 | $21.17 | $23.84 | 1,100 |
| 2023-02-10 | $20.26 | $22.81 | 0 |
| 2023-02-09 | $20.26 | $22.81 | 1,400 |
| 2023-02-08 | $20.26 | $22.81 | 1,900 |
| 2023-02-07 | $20.23 | $22.78 | 2,400 |
| 2023-02-06 | $20.35 | $22.91 | 1,000 |
| 2023-02-03 | $20.23 | $22.78 | 2,500 |
| 2023-02-02 | $20.09 | $22.62 | 1,800 |
| 2023-02-01 | $20.75 | $23.36 | 3,900 |
| 2023-01-31 | $20.20 | $22.74 | 3,400 |
| 2023-01-30 | $20.25 | $22.80 | 10,100 |
| 2023-01-27 | $19.98 | $22.50 | 1,100 |
| 2023-01-26 | $19.98 | $22.49 | 700 |
| 2023-01-25 | $19.95 | $22.46 | 1,200 |
| 2023-01-24 | $19.90 | $22.41 | 1,500 |
| 2023-01-23 | $19.93 | $22.44 | 2,900 |
| 2023-01-20 | $19.95 | $22.46 | 0 |
| 2023-01-19 | $19.95 | $22.46 | 400 |
| 2023-01-18 | $19.95 | $22.46 | 400 |
| 2023-01-17 | $19.95 | $22.46 | 2,200 |
| 2023-01-13 | $20.50 | $23.08 | 200 |
| 2023-01-12 | $19.83 | $22.33 | 1,100 |
| 2023-01-11 | $19.83 | $22.33 | 2,400 |
| 2023-01-10 | $19.81 | $22.31 | 500 |
| 2023-01-09 | $19.70 | $22.18 | 2,800 |
| 2023-01-06 | $19.60 | $22.07 | 0 |
| 2023-01-05 | $19.60 | $22.07 | 1,900 |
| 2023-01-04 | $19.50 | $21.96 | 0 |
| 2023-01-03 | $19.50 | $21.96 | 1,100 |