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
- 2019-02-21 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 | $21.70 | $30.07 | 2,500 |
| 2023-12-28 | $21.74 | $30.12 | 2,700 |
| 2023-12-27 | $21.75 | $30.14 | 9,800 |
| 2023-12-26 | $21.63 | $29.96 | 3,100 |
| 2023-12-22 | $21.80 | $30.21 | 1,800 |
| 2023-12-21 | $21.80 | $30.21 | 1,300 |
| 2023-12-20 | $21.86 | $30.28 | 2,600 |
| 2023-12-19 | $21.85 | $30.27 | 2,300 |
| 2023-12-18 | $21.85 | $30.28 | 3,100 |
| 2023-12-15 | $22.01 | $30.50 | 1,600 |
| 2023-12-14 | $22.15 | $30.69 | 1,400 |
| 2023-12-13 | $22.00 | $30.49 | 10,200 |
| 2023-12-12 | $22.15 | $30.69 | 4,500 |
| 2023-12-11 | $21.79 | $30.19 | 2,600 |
| 2023-12-08 | $21.50 | $29.79 | 6,100 |
| 2023-12-07 | $21.70 | $30.07 | 6,100 |
| 2023-12-06 | $21.85 | $30.27 | 6,600 |
| 2023-12-05 | $22.15 | $30.69 | 2,600 |
| 2023-12-04 | $22.25 | $30.83 | 6,300 |
| 2023-12-01 | $22.10 | $30.62 | 9,100 |
| 2023-11-30 | $22.04 | $30.54 | 8,100 |
| 2023-11-29 | $21.85 | $30.27 | 4,700 |
| 2023-11-28 | $22.00 | $30.48 | 900 |
| 2023-11-27 | $22.02 | $30.52 | 500 |
| 2023-11-24 | $21.67 | $30.03 | 1,300 |
| 2023-11-22 | $21.49 | $29.78 | 4,800 |
| 2023-11-21 | $21.59 | $29.91 | 4,700 |
| 2023-11-20 | $21.22 | $29.40 | 2,700 |
| 2023-11-17 | $21.39 | $29.64 | 2,300 |
| 2023-11-16 | $21.37 | $29.61 | 2,200 |
| 2023-11-15 | $21.20 | $29.37 | 700 |
| 2023-11-14 | $21.20 | $29.37 | 3,600 |
| 2023-11-13 | $21.45 | $29.25 | 3,000 |
| 2023-11-10 | $21.50 | $29.32 | 5,000 |
| 2023-11-09 | $21.25 | $28.98 | 2,900 |
| 2023-11-08 | $21.10 | $28.78 | 10,700 |
| 2023-11-07 | $21.20 | $28.91 | 7,100 |
| 2023-11-06 | $20.89 | $28.49 | 2,800 |
| 2023-11-03 | $21.11 | $28.79 | 13,200 |
| 2023-11-02 | $21.10 | $28.78 | 6,200 |
| 2023-11-01 | $20.96 | $28.59 | 6,600 |
| 2023-10-31 | $20.83 | $28.41 | 5,400 |
| 2023-10-30 | $21.00 | $28.64 | 6,400 |
| 2023-10-27 | $20.83 | $28.41 | 15,900 |
| 2023-10-26 | $21.15 | $28.85 | 7,900 |
| 2023-10-25 | $21.10 | $28.78 | 5,800 |
| 2023-10-24 | $21.40 | $29.19 | 10,700 |
| 2023-10-23 | $21.70 | $29.60 | 12,400 |
| 2023-10-20 | $21.50 | $29.32 | 14,500 |
| 2023-10-19 | $21.51 | $29.34 | 7,500 |
| 2023-10-18 | $21.39 | $29.17 | 14,100 |
| 2023-10-17 | $21.36 | $29.13 | 5,200 |
| 2023-10-16 | $21.34 | $29.11 | 18,000 |
| 2023-10-13 | $21.35 | $29.12 | 13,500 |
| 2023-10-12 | $21.38 | $29.16 | 4,600 |
| 2023-10-11 | $21.32 | $29.07 | 2,700 |
| 2023-10-10 | $21.31 | $29.06 | 8,200 |
| 2023-10-09 | $21.44 | $29.24 | 9,700 |
| 2023-10-06 | $21.04 | $28.70 | 26,100 |
| 2023-10-05 | $21.00 | $28.64 | 40,400 |
| 2023-10-04 | $21.00 | $28.64 | 34,900 |
| 2023-10-03 | $20.70 | $28.23 | 27,500 |
| 2023-10-02 | $19.76 | $26.95 | 3,200 |
| 2023-09-29 | $19.75 | $26.94 | 6,800 |
| 2023-09-28 | $19.65 | $26.80 | 11,500 |
| 2023-09-27 | $19.64 | $26.79 | 22,500 |
| 2023-09-26 | $19.30 | $26.32 | 300 |
| 2023-09-25 | $19.34 | $26.38 | 1,400 |
| 2023-09-22 | $19.25 | $26.25 | 3,200 |
| 2023-09-21 | $19.40 | $26.46 | 800 |
| 2023-09-20 | $19.40 | $26.46 | 0 |
| 2023-09-19 | $19.40 | $26.46 | 1,400 |
| 2023-09-18 | $19.40 | $26.46 | 800 |
| 2023-09-15 | $19.16 | $26.13 | 300 |
| 2023-09-14 | $19.15 | $26.12 | 5,100 |
| 2023-09-13 | $19.25 | $26.25 | 4,900 |
| 2023-09-12 | $19.30 | $26.32 | 4,100 |
| 2023-09-11 | $19.40 | $26.46 | 4,400 |
| 2023-09-08 | $19.40 | $26.46 | 2,800 |
| 2023-09-07 | $19.59 | $26.72 | 8,900 |
| 2023-09-06 | $19.35 | $26.39 | 27,400 |
| 2023-09-05 | $19.40 | $26.46 | 7,500 |
| 2023-09-01 | $19.40 | $26.46 | 2,400 |
| 2023-08-31 | $19.72 | $26.90 | 1,900 |
| 2023-08-30 | $19.60 | $26.73 | 1,600 |
| 2023-08-29 | $19.61 | $26.74 | 1,200 |
| 2023-08-28 | $19.40 | $26.46 | 12,600 |
| 2023-08-25 | $19.60 | $26.73 | 5,800 |
| 2023-08-24 | $19.60 | $26.73 | 9,000 |
| 2023-08-23 | $19.80 | $27.00 | 10,500 |
| 2023-08-22 | $19.80 | $27.00 | 10,800 |
| 2023-08-21 | $20.00 | $27.28 | 2,100 |
| 2023-08-18 | $20.00 | $27.28 | 3,400 |
| 2023-08-17 | $20.00 | $27.28 | 2,600 |
| 2023-08-16 | $20.25 | $27.62 | 2,000 |
| 2023-08-15 | $20.25 | $27.62 | 2,600 |
| 2023-08-14 | $20.20 | $27.55 | 1,800 |
| 2023-08-11 | $20.00 | $26.82 | 0 |
| 2023-08-10 | $20.00 | $26.82 | 100 |
| 2023-08-09 | $20.00 | $26.82 | 0 |
| 2023-08-08 | $20.00 | $26.82 | 2,000 |
| 2023-08-07 | $20.00 | $26.82 | 600 |
| 2023-08-04 | $20.13 | $26.99 | 0 |
| 2023-08-03 | $20.13 | $26.99 | 6,000 |
| 2023-08-02 | $20.00 | $26.82 | 1,000 |
| 2023-08-01 | $20.00 | $26.82 | 1,000 |
| 2023-07-31 | $20.35 | $27.29 | 700 |
| 2023-07-28 | $20.00 | $26.82 | 3,000 |
| 2023-07-27 | $20.00 | $26.82 | 1,000 |
| 2023-07-26 | $20.00 | $26.82 | 1,200 |
| 2023-07-25 | $19.95 | $26.75 | 5,300 |
| 2023-07-24 | $19.51 | $26.16 | 1,400 |
| 2023-07-21 | $20.00 | $26.82 | 2,500 |
| 2023-07-20 | $20.05 | $26.89 | 600 |
| 2023-07-19 | $20.05 | $26.89 | 600 |
| 2023-07-18 | $19.99 | $26.81 | 0 |
| 2023-07-17 | $19.99 | $26.81 | 0 |
| 2023-07-14 | $19.99 | $26.81 | 5,200 |
| 2023-07-13 | $20.00 | $26.82 | 500 |
| 2023-07-12 | $19.75 | $26.48 | 1,200 |
| 2023-07-11 | $20.25 | $27.16 | 500 |
| 2023-07-10 | $20.25 | $27.16 | 0 |
| 2023-07-07 | $20.25 | $27.16 | 100 |
| 2023-07-06 | $19.95 | $26.75 | 1,000 |
| 2023-07-05 | $19.95 | $26.75 | 1,000 |
| 2023-07-03 | $20.20 | $27.09 | 300 |
| 2023-06-30 | $20.35 | $27.29 | 1,300 |
| 2023-06-29 | $20.35 | $27.29 | 1,200 |
| 2023-06-28 | $19.75 | $26.48 | 400 |
| 2023-06-27 | $19.75 | $26.48 | 2,900 |
| 2023-06-26 | $19.75 | $26.48 | 500 |
| 2023-06-23 | $19.75 | $26.48 | 200 |
| 2023-06-22 | $19.70 | $26.42 | 4,200 |
| 2023-06-21 | $19.76 | $26.50 | 100 |
| 2023-06-20 | $19.76 | $26.50 | 100 |
| 2023-06-16 | $19.69 | $26.40 | 1,400 |
| 2023-06-15 | $19.70 | $26.42 | 200 |
| 2023-06-14 | $19.70 | $26.42 | 1,400 |
| 2023-06-13 | $19.70 | $26.42 | 900 |
| 2023-06-12 | $19.75 | $26.48 | 0 |
| 2023-06-09 | $19.75 | $26.48 | 2,800 |
| 2023-06-08 | $19.95 | $26.75 | 0 |
| 2023-06-07 | $19.95 | $26.75 | 0 |
| 2023-06-06 | $19.95 | $26.75 | 400 |
| 2023-06-05 | $19.25 | $25.81 | 200 |
| 2023-06-02 | $19.95 | $26.75 | 400 |
| 2023-06-01 | $19.20 | $25.75 | 0 |
| 2023-05-31 | $19.20 | $25.75 | 200 |
| 2023-05-30 | $19.68 | $26.39 | 1,300 |
| 2023-05-26 | $19.47 | $26.11 | 400 |
| 2023-05-25 | $19.47 | $26.11 | 0 |
| 2023-05-24 | $19.47 | $26.11 | 0 |
| 2023-05-23 | $19.47 | $26.11 | 0 |
| 2023-05-22 | $19.47 | $26.11 | 2,300 |
| 2023-05-19 | $19.70 | $26.42 | 1,500 |
| 2023-05-18 | $19.70 | $26.42 | 4,600 |
| 2023-05-17 | $19.42 | $26.04 | 0 |
| 2023-05-16 | $19.42 | $26.04 | 8,000 |
| 2023-05-15 | $20.25 | $27.15 | 12,700 |
| 2023-05-12 | $20.20 | $27.09 | 0 |
| 2023-05-11 | $20.20 | $26.64 | 4,500 |
| 2023-05-10 | $21.48 | $28.32 | 0 |
| 2023-05-09 | $21.48 | $28.32 | 0 |
| 2023-05-08 | $21.48 | $28.32 | 0 |
| 2023-05-05 | $21.48 | $28.32 | 0 |
| 2023-05-04 | $21.48 | $28.32 | 500 |
| 2023-05-03 | $21.48 | $28.32 | 0 |
| 2023-05-02 | $21.48 | $28.32 | 100 |
| 2023-05-01 | $20.50 | $27.03 | 2,800 |
| 2023-04-28 | $20.50 | $27.03 | 1,500 |
| 2023-04-27 | $20.50 | $27.03 | 100 |
| 2023-04-26 | $21.61 | $28.50 | 0 |
| 2023-04-25 | $21.61 | $28.50 | 0 |
| 2023-04-24 | $21.61 | $28.50 | 0 |
| 2023-04-21 | $21.61 | $28.50 | 2,800 |
| 2023-04-20 | $21.00 | $27.69 | 0 |
| 2023-04-19 | $21.00 | $27.69 | 0 |
| 2023-04-18 | $21.00 | $27.69 | 2,000 |
| 2023-04-17 | $21.00 | $27.69 | 100 |
| 2023-04-14 | $19.57 | $25.81 | 1,000 |
| 2023-04-13 | $19.57 | $25.81 | 0 |
| 2023-04-12 | $19.57 | $25.81 | 600 |
| 2023-04-11 | $19.57 | $25.81 | 0 |
| 2023-04-10 | $19.57 | $25.81 | 900 |
| 2023-04-06 | $19.57 | $25.81 | 1,500 |
| 2023-04-05 | $19.57 | $25.81 | 500 |
| 2023-04-04 | $19.52 | $25.74 | 300 |
| 2023-04-03 | $20.51 | $27.05 | 1,000 |
| 2023-03-31 | $20.22 | $26.66 | 1,700 |
| 2023-03-30 | $19.52 | $25.74 | 400 |
| 2023-03-29 | $19.95 | $26.31 | 1,000 |
| 2023-03-28 | $19.95 | $26.31 | 200 |
| 2023-03-27 | $19.85 | $26.17 | 0 |
| 2023-03-24 | $19.85 | $26.17 | 1,000 |
| 2023-03-23 | $19.94 | $26.29 | 600 |
| 2023-03-22 | $19.40 | $25.58 | 0 |
| 2023-03-21 | $19.40 | $25.58 | 0 |
| 2023-03-20 | $19.40 | $25.58 | 300 |
| 2023-03-17 | $19.40 | $25.58 | 1,600 |
| 2023-03-16 | $19.70 | $25.98 | 2,600 |
| 2023-03-15 | $19.50 | $25.71 | 3,500 |
| 2023-03-14 | $20.00 | $26.37 | 5,200 |
| 2023-03-13 | $20.15 | $26.57 | 1,400 |
| 2023-03-10 | $20.35 | $26.83 | 1,200 |
| 2023-03-09 | $20.10 | $26.50 | 1,300 |
| 2023-03-08 | $20.60 | $27.16 | 1,200 |
| 2023-03-07 | $21.00 | $27.69 | 800 |
| 2023-03-06 | $21.01 | $27.70 | 300 |
| 2023-03-03 | $21.25 | $28.02 | 0 |
| 2023-03-02 | $21.25 | $28.02 | 3,300 |
| 2023-03-01 | $21.59 | $28.47 | 0 |
| 2023-02-28 | $21.59 | $28.47 | 300 |
| 2023-02-27 | $21.25 | $28.02 | 300 |
| 2023-02-24 | $21.25 | $28.02 | 0 |
| 2023-02-23 | $21.25 | $28.02 | 600 |
| 2023-02-22 | $21.40 | $28.22 | 0 |
| 2023-02-21 | $21.40 | $28.22 | 1,400 |
| 2023-02-17 | $21.50 | $28.35 | 1,100 |
| 2023-02-16 | $22.00 | $29.01 | 600 |
| 2023-02-15 | $20.70 | $27.29 | 900 |
| 2023-02-14 | $20.90 | $27.56 | 200 |
| 2023-02-13 | $20.90 | $27.12 | 5,400 |
| 2023-02-10 | $20.76 | $26.94 | 2,400 |
| 2023-02-09 | $20.76 | $26.94 | 1,400 |
| 2023-02-08 | $20.76 | $26.94 | 0 |
| 2023-02-07 | $20.76 | $26.94 | 0 |
| 2023-02-06 | $20.76 | $26.94 | 300 |
| 2023-02-03 | $20.89 | $27.10 | 0 |
| 2023-02-02 | $20.89 | $27.10 | 100 |
| 2023-02-01 | $20.99 | $27.23 | 0 |
| 2023-01-31 | $20.99 | $27.23 | 0 |
| 2023-01-30 | $20.99 | $27.23 | 700 |
| 2023-01-27 | $20.25 | $26.27 | 900 |
| 2023-01-26 | $20.25 | $26.27 | 900 |
| 2023-01-25 | $20.00 | $25.95 | 1,200 |
| 2023-01-24 | $20.00 | $25.95 | 600 |
| 2023-01-23 | $20.28 | $26.31 | 900 |
| 2023-01-20 | $20.00 | $25.95 | 1,400 |
| 2023-01-19 | $20.00 | $25.95 | 1,300 |
| 2023-01-18 | $19.75 | $25.62 | 700 |
| 2023-01-17 | $19.43 | $25.21 | 0 |
| 2023-01-13 | $19.43 | $25.21 | 0 |
| 2023-01-12 | $19.43 | $25.21 | 0 |
| 2023-01-11 | $19.43 | $25.21 | 600 |
| 2023-01-10 | $19.41 | $25.18 | 500 |
| 2023-01-09 | $19.15 | $24.85 | 200 |
| 2023-01-06 | $18.70 | $24.26 | 0 |
| 2023-01-05 | $18.70 | $24.26 | 0 |
| 2023-01-04 | $18.70 | $24.26 | 0 |
| 2023-01-03 | $18.70 | $24.26 | 0 |