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
- 2010-02-22 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 | $20.29 | $21.84 | 600 |
| 2023-12-28 | $20.26 | $21.80 | 0 |
| 2023-12-27 | $20.26 | $21.80 | 0 |
| 2023-12-26 | $20.26 | $21.80 | 0 |
| 2023-12-22 | $20.26 | $21.80 | 1,000 |
| 2023-12-21 | $19.05 | $20.50 | 0 |
| 2023-12-20 | $19.05 | $20.50 | 2,800 |
| 2023-12-19 | $19.47 | $20.95 | 3,700 |
| 2023-12-18 | $19.55 | $21.04 | 1,500 |
| 2023-12-15 | $19.38 | $20.86 | 300 |
| 2023-12-14 | $19.84 | $21.35 | 3,600 |
| 2023-12-13 | $17.85 | $19.21 | 0 |
| 2023-12-12 | $17.85 | $19.21 | 2,100 |
| 2023-12-11 | $18.02 | $19.39 | 5,600 |
| 2023-12-08 | $18.60 | $20.02 | 4,700 |
| 2023-12-07 | $18.75 | $20.18 | 2,000 |
| 2023-12-06 | $18.60 | $20.02 | 0 |
| 2023-12-05 | $18.60 | $20.02 | 1,700 |
| 2023-12-04 | $17.96 | $19.33 | 1,900 |
| 2023-12-01 | $18.39 | $19.79 | 1,300 |
| 2023-11-30 | $18.30 | $19.69 | 2,700 |
| 2023-11-29 | $17.80 | $19.16 | 0 |
| 2023-11-28 | $17.80 | $19.16 | 6,900 |
| 2023-11-27 | $17.53 | $18.87 | 300 |
| 2023-11-24 | $17.08 | $18.38 | 0 |
| 2023-11-22 | $17.08 | $18.38 | 1,600 |
| 2023-11-21 | $17.50 | $18.83 | 1,000 |
| 2023-11-20 | $17.66 | $19.01 | 3,700 |
| 2023-11-17 | $17.70 | $19.05 | 800 |
| 2023-11-16 | $17.68 | $19.03 | 3,300 |
| 2023-11-15 | $17.74 | $19.09 | 18,900 |
| 2023-11-14 | $17.62 | $18.96 | 3,500 |
| 2023-11-13 | $16.86 | $18.14 | 100 |
| 2023-11-10 | $16.86 | $18.14 | 0 |
| 2023-11-09 | $16.86 | $18.14 | 1,300 |
| 2023-11-08 | $16.68 | $17.95 | 1,900 |
| 2023-11-07 | $17.20 | $18.51 | 10,300 |
| 2023-11-06 | $15.87 | $17.08 | 0 |
| 2023-11-03 | $15.87 | $17.08 | 0 |
| 2023-11-02 | $15.87 | $17.08 | 0 |
| 2023-11-01 | $15.87 | $17.08 | 0 |
| 2023-10-31 | $15.87 | $17.08 | 0 |
| 2023-10-30 | $15.87 | $17.08 | 700 |
| 2023-10-27 | $15.33 | $16.50 | 600 |
| 2023-10-26 | $15.29 | $16.46 | 1,700 |
| 2023-10-25 | $14.63 | $15.74 | 0 |
| 2023-10-24 | $14.63 | $15.74 | 0 |
| 2023-10-23 | $14.63 | $15.74 | 900 |
| 2023-10-20 | $14.78 | $15.91 | 2,300 |
| 2023-10-19 | $15.24 | $16.40 | 600 |
| 2023-10-18 | $15.19 | $16.35 | 0 |
| 2023-10-17 | $15.19 | $16.35 | 1,600 |
| 2023-10-16 | $15.23 | $16.39 | 200 |
| 2023-10-13 | $14.95 | $16.09 | 500 |
| 2023-10-12 | $15.20 | $16.36 | 200 |
| 2023-10-11 | $15.66 | $16.85 | 6,400 |
| 2023-10-10 | $15.66 | $16.85 | 300 |
| 2023-10-09 | $14.91 | $16.05 | 0 |
| 2023-10-06 | $14.91 | $16.05 | 0 |
| 2023-10-05 | $14.91 | $16.05 | 0 |
| 2023-10-04 | $14.91 | $16.05 | 1,800 |
| 2023-10-03 | $16.28 | $17.52 | 300 |
| 2023-10-02 | $16.28 | $17.52 | 0 |
| 2023-09-29 | $16.28 | $17.52 | 1,000 |
| 2023-09-28 | $16.51 | $17.77 | 18,700 |
| 2023-09-27 | $16.51 | $17.77 | 500 |
| 2023-09-26 | $16.51 | $17.77 | 5,800 |
| 2023-09-25 | $16.99 | $18.28 | 0 |
| 2023-09-22 | $16.99 | $18.28 | 0 |
| 2023-09-21 | $16.99 | $18.28 | 500 |
| 2023-09-20 | $17.55 | $18.89 | 0 |
| 2023-09-19 | $17.55 | $18.89 | 2,800 |
| 2023-09-18 | $18.11 | $19.49 | 0 |
| 2023-09-15 | $18.11 | $19.49 | 0 |
| 2023-09-14 | $18.11 | $19.49 | 1,100 |
| 2023-09-13 | $17.69 | $19.04 | 0 |
| 2023-09-12 | $17.69 | $19.04 | 0 |
| 2023-09-11 | $17.69 | $19.04 | 800 |
| 2023-09-08 | $18.00 | $19.37 | 300 |
| 2023-09-07 | $18.30 | $19.69 | 800 |
| 2023-09-06 | $19.07 | $20.52 | 5,400 |
| 2023-09-05 | $19.07 | $20.52 | 0 |
| 2023-09-01 | $19.07 | $20.52 | 0 |
| 2023-08-31 | $19.07 | $20.52 | 0 |
| 2023-08-30 | $19.07 | $20.52 | 300 |
| 2023-08-29 | $19.02 | $20.47 | 0 |
| 2023-08-28 | $19.02 | $20.47 | 2,200 |
| 2023-08-25 | $19.47 | $20.95 | 300 |
| 2023-08-24 | $18.49 | $19.90 | 1,000 |
| 2023-08-23 | $18.09 | $19.47 | 2,200 |
| 2023-08-22 | $18.09 | $19.47 | 900 |
| 2023-08-21 | $17.88 | $19.24 | 1,000 |
| 2023-08-18 | $18.23 | $19.62 | 700 |
| 2023-08-17 | $18.70 | $20.13 | 0 |
| 2023-08-16 | $18.70 | $20.13 | 3,300 |
| 2023-08-15 | $18.70 | $20.13 | 0 |
| 2023-08-14 | $18.70 | $20.13 | 0 |
| 2023-08-11 | $18.70 | $20.13 | 0 |
| 2023-08-10 | $18.70 | $20.13 | 1,300 |
| 2023-08-09 | $18.80 | $20.23 | 500 |
| 2023-08-08 | $18.61 | $20.03 | 900 |
| 2023-08-07 | $18.58 | $20.00 | 100 |
| 2023-08-04 | $18.58 | $20.00 | 100 |
| 2023-08-03 | $18.58 | $20.00 | 0 |
| 2023-08-02 | $18.58 | $20.00 | 0 |
| 2023-08-01 | $18.58 | $20.00 | 100 |
| 2023-07-31 | $18.93 | $20.37 | 1,700 |
| 2023-07-28 | $19.49 | $20.98 | 4,900 |
| 2023-07-27 | $20.55 | $22.12 | 0 |
| 2023-07-26 | $20.55 | $22.12 | 300 |
| 2023-07-25 | $19.42 | $20.90 | 0 |
| 2023-07-24 | $19.42 | $20.90 | 0 |
| 2023-07-21 | $19.42 | $20.90 | 100 |
| 2023-07-20 | $19.42 | $20.90 | 400 |
| 2023-07-19 | $20.54 | $22.11 | 0 |
| 2023-07-18 | $20.54 | $22.11 | 0 |
| 2023-07-17 | $20.54 | $22.11 | 0 |
| 2023-07-14 | $20.54 | $22.11 | 1,400 |
| 2023-07-13 | $20.40 | $21.95 | 3,000 |
| 2023-07-12 | $19.26 | $20.73 | 0 |
| 2023-07-11 | $19.26 | $20.73 | 700 |
| 2023-07-10 | $18.86 | $20.30 | 0 |
| 2023-07-07 | $18.86 | $20.30 | 400 |
| 2023-07-06 | $18.94 | $20.38 | 900 |
| 2023-07-05 | $20.38 | $21.93 | 0 |
| 2023-07-03 | $20.38 | $21.93 | 0 |
| 2023-06-30 | $20.38 | $21.93 | 700 |
| 2023-06-29 | $19.46 | $20.94 | 1,100 |
| 2023-06-28 | $20.40 | $21.95 | 11,100 |
| 2023-06-27 | $20.40 | $21.95 | 0 |
| 2023-06-26 | $20.40 | $21.95 | 3,700 |
| 2023-06-23 | $21.13 | $22.74 | 0 |
| 2023-06-22 | $21.13 | $22.74 | 100 |
| 2023-06-21 | $21.13 | $22.74 | 1,100 |
| 2023-06-20 | $21.18 | $22.79 | 1,600 |
| 2023-06-16 | $20.80 | $22.39 | 0 |
| 2023-06-15 | $20.80 | $22.39 | 0 |
| 2023-06-14 | $20.80 | $22.39 | 2,600 |
| 2023-06-13 | $21.24 | $22.86 | 0 |
| 2023-06-12 | $21.24 | $22.86 | 1,700 |
| 2023-06-09 | $19.45 | $20.93 | 0 |
| 2023-06-08 | $19.45 | $20.93 | 100 |
| 2023-06-07 | $19.45 | $20.93 | 0 |
| 2023-06-06 | $19.45 | $20.93 | 0 |
| 2023-06-05 | $19.45 | $20.93 | 200 |
| 2023-06-02 | $20.00 | $21.52 | 0 |
| 2023-06-01 | $20.00 | $21.52 | 300 |
| 2023-05-31 | $19.79 | $21.30 | 1,100 |
| 2023-05-30 | $20.60 | $22.17 | 0 |
| 2023-05-26 | $20.60 | $22.17 | 0 |
| 2023-05-25 | $20.60 | $22.17 | 0 |
| 2023-05-24 | $20.60 | $22.17 | 400 |
| 2023-05-23 | $21.10 | $22.71 | 0 |
| 2023-05-22 | $21.10 | $22.71 | 0 |
| 2023-05-19 | $21.10 | $22.71 | 500 |
| 2023-05-18 | $22.48 | $24.19 | 0 |
| 2023-05-17 | $22.48 | $24.19 | 0 |
| 2023-05-16 | $22.48 | $24.19 | 300 |
| 2023-05-15 | $22.70 | $24.43 | 200 |
| 2023-05-12 | $21.35 | $22.98 | 0 |
| 2023-05-11 | $21.35 | $22.98 | 0 |
| 2023-05-10 | $21.35 | $22.98 | 600 |
| 2023-05-09 | $22.42 | $24.13 | 0 |
| 2023-05-08 | $22.42 | $23.81 | 0 |
| 2023-05-05 | $22.42 | $23.81 | 700 |
| 2023-05-04 | $22.24 | $23.62 | 1,500 |
| 2023-05-03 | $21.76 | $23.11 | 100 |
| 2023-05-02 | $22.50 | $23.90 | 0 |
| 2023-05-01 | $22.50 | $23.90 | 0 |
| 2023-04-28 | $22.50 | $23.90 | 0 |
| 2023-04-27 | $22.50 | $23.90 | 500 |
| 2023-04-26 | $22.15 | $23.53 | 700 |
| 2023-04-25 | $22.43 | $23.83 | 400 |
| 2023-04-24 | $22.50 | $23.90 | 0 |
| 2023-04-21 | $22.50 | $23.90 | 1,000 |
| 2023-04-20 | $21.33 | $22.66 | 400 |
| 2023-04-19 | $22.91 | $24.33 | 700 |
| 2023-04-18 | $23.22 | $24.66 | 0 |
| 2023-04-17 | $23.22 | $24.66 | 0 |
| 2023-04-14 | $23.22 | $24.66 | 100 |
| 2023-04-13 | $22.95 | $24.38 | 500 |
| 2023-04-12 | $22.82 | $24.24 | 0 |
| 2023-04-11 | $22.82 | $24.24 | 400 |
| 2023-04-10 | $21.81 | $23.17 | 1,100 |
| 2023-04-06 | $23.00 | $24.43 | 1,100 |
| 2023-04-05 | $22.31 | $23.70 | 0 |
| 2023-04-04 | $22.31 | $23.70 | 0 |
| 2023-04-03 | $22.31 | $23.70 | 1,500 |
| 2023-03-31 | $21.61 | $22.95 | 0 |
| 2023-03-30 | $21.61 | $22.95 | 0 |
| 2023-03-29 | $21.61 | $22.95 | 400 |
| 2023-03-28 | $21.69 | $23.04 | 0 |
| 2023-03-27 | $21.69 | $23.04 | 0 |
| 2023-03-24 | $21.69 | $23.04 | 0 |
| 2023-03-23 | $21.69 | $23.04 | 0 |
| 2023-03-22 | $21.69 | $23.04 | 800 |
| 2023-03-21 | $21.73 | $23.08 | 100 |
| 2023-03-20 | $21.52 | $22.86 | 1,000 |
| 2023-03-17 | $21.46 | $22.79 | 0 |
| 2023-03-16 | $21.46 | $22.79 | 0 |
| 2023-03-15 | $21.46 | $22.79 | 900 |
| 2023-03-14 | $21.39 | $22.72 | 0 |
| 2023-03-13 | $21.39 | $22.72 | 800 |
| 2023-03-10 | $21.52 | $22.86 | 0 |
| 2023-03-09 | $21.52 | $22.86 | 7,500 |
| 2023-03-08 | $21.10 | $22.41 | 0 |
| 2023-03-07 | $21.10 | $22.41 | 0 |
| 2023-03-06 | $21.10 | $22.41 | 600 |
| 2023-03-03 | $21.00 | $22.31 | 0 |
| 2023-03-02 | $21.00 | $22.31 | 200 |
| 2023-03-01 | $20.96 | $22.26 | 0 |
| 2023-02-28 | $20.96 | $22.26 | 0 |
| 2023-02-27 | $20.96 | $22.26 | 0 |
| 2023-02-24 | $20.96 | $22.26 | 800 |
| 2023-02-23 | $21.56 | $22.90 | 0 |
| 2023-02-22 | $21.56 | $22.90 | 0 |
| 2023-02-21 | $21.56 | $22.90 | 7,900 |
| 2023-02-17 | $21.29 | $22.61 | 1,000 |
| 2023-02-16 | $21.43 | $22.76 | 1,300 |
| 2023-02-15 | $20.79 | $22.08 | 500 |
| 2023-02-14 | $21.95 | $23.32 | 0 |
| 2023-02-13 | $21.95 | $23.32 | 0 |
| 2023-02-10 | $21.95 | $23.32 | 0 |
| 2023-02-09 | $21.95 | $23.32 | 0 |
| 2023-02-08 | $21.95 | $23.32 | 900 |
| 2023-02-07 | $21.83 | $23.19 | 0 |
| 2023-02-06 | $21.83 | $23.19 | 0 |
| 2023-02-03 | $21.83 | $23.19 | 0 |
| 2023-02-02 | $21.83 | $23.19 | 0 |
| 2023-02-01 | $21.83 | $23.19 | 2,200 |
| 2023-01-31 | $21.85 | $23.21 | 900 |
| 2023-01-30 | $22.20 | $23.58 | 0 |
| 2023-01-27 | $22.20 | $23.58 | 3,100 |
| 2023-01-26 | $22.54 | $23.94 | 0 |
| 2023-01-25 | $22.54 | $23.94 | 0 |
| 2023-01-24 | $22.54 | $23.94 | 0 |
| 2023-01-23 | $22.54 | $23.94 | 2,100 |
| 2023-01-20 | $22.46 | $23.86 | 0 |
| 2023-01-19 | $22.46 | $23.86 | 800 |
| 2023-01-18 | $22.87 | $24.29 | 0 |
| 2023-01-17 | $22.87 | $24.29 | 400 |
| 2023-01-13 | $23.44 | $24.90 | 200 |
| 2023-01-12 | $23.26 | $24.71 | 0 |
| 2023-01-11 | $23.26 | $24.71 | 1,300 |
| 2023-01-10 | $22.49 | $23.89 | 100 |
| 2023-01-09 | $22.39 | $23.78 | 0 |
| 2023-01-06 | $22.39 | $23.78 | 0 |
| 2023-01-05 | $22.39 | $23.78 | 0 |
| 2023-01-04 | $22.39 | $23.78 | 0 |
| 2023-01-03 | $22.39 | $23.78 | 0 |