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
- 2010-01-05 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 | $18.45 | $31.23 | 2,000 |
| 2023-12-28 | $18.47 | $31.26 | 3,700 |
| 2023-12-27 | $18.43 | $31.19 | 6,700 |
| 2023-12-26 | $18.15 | $30.72 | 2,900 |
| 2023-12-22 | $18.46 | $31.24 | 1,000 |
| 2023-12-21 | $18.29 | $30.96 | 900 |
| 2023-12-20 | $18.18 | $30.77 | 5,200 |
| 2023-12-19 | $17.99 | $30.45 | 1,700 |
| 2023-12-18 | $17.84 | $30.19 | 600 |
| 2023-12-15 | $17.59 | $29.77 | 2,200 |
| 2023-12-14 | $18.24 | $30.87 | 1,700 |
| 2023-12-13 | $18.32 | $31.01 | 1,900 |
| 2023-12-12 | $18.01 | $30.48 | 4,100 |
| 2023-12-11 | $17.72 | $29.99 | 600 |
| 2023-12-08 | $17.90 | $30.30 | 13,400 |
| 2023-12-07 | $17.76 | $30.06 | 0 |
| 2023-12-06 | $17.76 | $30.06 | 700 |
| 2023-12-05 | $17.71 | $29.97 | 3,600 |
| 2023-12-04 | $18.40 | $31.14 | 2,300 |
| 2023-12-01 | $18.25 | $30.89 | 3,800 |
| 2023-11-30 | $17.26 | $29.21 | 700 |
| 2023-11-29 | $17.26 | $29.21 | 1,000 |
| 2023-11-28 | $17.58 | $29.75 | 0 |
| 2023-11-27 | $17.58 | $29.75 | 200 |
| 2023-11-24 | $17.32 | $29.31 | 0 |
| 2023-11-22 | $17.32 | $29.31 | 1,700 |
| 2023-11-21 | $17.96 | $30.40 | 800 |
| 2023-11-20 | $17.96 | $30.40 | 800 |
| 2023-11-17 | $16.80 | $28.43 | 1,600 |
| 2023-11-16 | $17.15 | $29.03 | 300 |
| 2023-11-15 | $17.05 | $28.56 | 400 |
| 2023-11-14 | $17.50 | $29.32 | 1,200 |
| 2023-11-13 | $17.23 | $28.86 | 1,100 |
| 2023-11-10 | $17.21 | $28.83 | 0 |
| 2023-11-09 | $17.21 | $28.83 | 500 |
| 2023-11-08 | $17.59 | $29.47 | 3,000 |
| 2023-11-07 | $17.26 | $28.92 | 200 |
| 2023-11-06 | $17.19 | $28.80 | 900 |
| 2023-11-03 | $16.95 | $28.40 | 1,500 |
| 2023-11-02 | $17.37 | $29.10 | 100 |
| 2023-11-01 | $17.71 | $29.67 | 300 |
| 2023-10-31 | $18.00 | $30.15 | 0 |
| 2023-10-30 | $18.00 | $30.15 | 800 |
| 2023-10-27 | $18.00 | $30.15 | 0 |
| 2023-10-26 | $18.00 | $30.15 | 1,100 |
| 2023-10-25 | $17.27 | $28.93 | 1,400 |
| 2023-10-24 | $17.50 | $29.32 | 0 |
| 2023-10-23 | $17.50 | $29.32 | 800 |
| 2023-10-20 | $17.57 | $29.43 | 0 |
| 2023-10-19 | $17.57 | $29.43 | 900 |
| 2023-10-18 | $18.00 | $30.15 | 1,100 |
| 2023-10-17 | $18.00 | $30.15 | 5,600 |
| 2023-10-16 | $18.45 | $30.91 | 300 |
| 2023-10-13 | $18.06 | $30.26 | 300 |
| 2023-10-12 | $18.32 | $30.69 | 4,000 |
| 2023-10-11 | $18.37 | $30.77 | 600 |
| 2023-10-10 | $18.70 | $31.33 | 5,100 |
| 2023-10-09 | $18.88 | $31.63 | 400 |
| 2023-10-06 | $18.09 | $30.31 | 1,200 |
| 2023-10-05 | $18.00 | $30.15 | 0 |
| 2023-10-04 | $18.00 | $30.15 | 3,100 |
| 2023-10-03 | $17.56 | $29.42 | 0 |
| 2023-10-02 | $17.56 | $29.42 | 400 |
| 2023-09-29 | $18.02 | $30.19 | 2,100 |
| 2023-09-28 | $18.26 | $30.59 | 600 |
| 2023-09-27 | $18.44 | $30.89 | 1,400 |
| 2023-09-26 | $18.44 | $30.89 | 700 |
| 2023-09-25 | $18.21 | $30.51 | 2,200 |
| 2023-09-22 | $18.55 | $31.08 | 1,200 |
| 2023-09-21 | $18.71 | $31.34 | 200 |
| 2023-09-20 | $18.71 | $31.34 | 800 |
| 2023-09-19 | $18.61 | $31.18 | 12,900 |
| 2023-09-18 | $18.03 | $30.21 | 3,400 |
| 2023-09-15 | $18.50 | $30.99 | 1,600 |
| 2023-09-14 | $17.82 | $29.85 | 2,100 |
| 2023-09-13 | $18.04 | $30.22 | 200 |
| 2023-09-12 | $17.94 | $30.05 | 700 |
| 2023-09-11 | $17.94 | $30.05 | 3,800 |
| 2023-09-08 | $17.40 | $29.15 | 3,500 |
| 2023-09-07 | $16.97 | $28.43 | 8,800 |
| 2023-09-06 | $16.72 | $28.01 | 0 |
| 2023-09-05 | $16.72 | $28.01 | 700 |
| 2023-09-01 | $17.41 | $29.17 | 0 |
| 2023-08-31 | $17.41 | $29.17 | 1,200 |
| 2023-08-30 | $17.79 | $29.80 | 3,700 |
| 2023-08-29 | $18.07 | $30.27 | 800 |
| 2023-08-28 | $17.46 | $29.25 | 0 |
| 2023-08-25 | $17.46 | $29.25 | 200 |
| 2023-08-24 | $17.08 | $28.61 | 6,200 |
| 2023-08-23 | $17.08 | $28.61 | 100 |
| 2023-08-22 | $17.37 | $29.10 | 10,300 |
| 2023-08-21 | $17.11 | $28.66 | 600 |
| 2023-08-18 | $17.00 | $28.48 | 100 |
| 2023-08-17 | $17.25 | $28.90 | 600 |
| 2023-08-16 | $17.27 | $28.63 | 1,000 |
| 2023-08-15 | $16.86 | $27.95 | 2,600 |
| 2023-08-14 | $16.86 | $27.95 | 800 |
| 2023-08-11 | $17.60 | $29.18 | 3,100 |
| 2023-08-10 | $17.11 | $28.37 | 6,500 |
| 2023-08-09 | $17.47 | $28.97 | 16,500 |
| 2023-08-08 | $17.14 | $28.42 | 800 |
| 2023-08-07 | $17.31 | $28.70 | 500 |
| 2023-08-04 | $17.35 | $28.77 | 1,000 |
| 2023-08-03 | $16.72 | $27.72 | 500 |
| 2023-08-02 | $17.33 | $28.73 | 400 |
| 2023-08-01 | $18.27 | $30.29 | 0 |
| 2023-07-31 | $18.27 | $30.29 | 800 |
| 2023-07-28 | $18.20 | $30.18 | 500 |
| 2023-07-27 | $18.92 | $31.37 | 600 |
| 2023-07-26 | $18.03 | $29.89 | 700 |
| 2023-07-25 | $17.65 | $29.26 | 400 |
| 2023-07-24 | $18.06 | $29.94 | 400 |
| 2023-07-21 | $17.10 | $28.35 | 6,300 |
| 2023-07-20 | $17.09 | $28.34 | 23,300 |
| 2023-07-19 | $17.05 | $28.27 | 2,400 |
| 2023-07-18 | $17.45 | $28.93 | 1,600 |
| 2023-07-17 | $17.42 | $28.88 | 600 |
| 2023-07-14 | $17.82 | $29.55 | 3,000 |
| 2023-07-13 | $17.65 | $29.26 | 1,700 |
| 2023-07-12 | $17.46 | $28.95 | 600 |
| 2023-07-11 | $16.94 | $28.09 | 600 |
| 2023-07-10 | $17.56 | $29.11 | 500 |
| 2023-07-07 | $17.00 | $28.19 | 4,200 |
| 2023-07-06 | $17.36 | $28.78 | 0 |
| 2023-07-05 | $17.36 | $28.78 | 1,400 |
| 2023-07-03 | $17.93 | $29.73 | 0 |
| 2023-06-30 | $17.93 | $29.73 | 10,000 |
| 2023-06-29 | $17.50 | $29.01 | 500 |
| 2023-06-28 | $17.19 | $28.50 | 600 |
| 2023-06-27 | $17.97 | $29.79 | 300 |
| 2023-06-26 | $18.17 | $30.13 | 500 |
| 2023-06-23 | $18.12 | $30.04 | 1,000 |
| 2023-06-22 | $17.17 | $28.47 | 0 |
| 2023-06-21 | $17.17 | $28.47 | 7,000 |
| 2023-06-20 | $17.20 | $28.52 | 2,600 |
| 2023-06-16 | $17.17 | $28.47 | 0 |
| 2023-06-15 | $17.17 | $28.47 | 1,300 |
| 2023-06-14 | $17.70 | $29.35 | 1,300 |
| 2023-06-13 | $17.07 | $28.30 | 0 |
| 2023-06-12 | $17.07 | $28.30 | 1,100 |
| 2023-06-09 | $17.03 | $28.24 | 100 |
| 2023-06-08 | $17.03 | $28.24 | 300 |
| 2023-06-07 | $17.03 | $28.24 | 1,600 |
| 2023-06-06 | $17.35 | $28.77 | 3,100 |
| 2023-06-05 | $17.26 | $28.62 | 500 |
| 2023-06-02 | $17.00 | $28.19 | 3,000 |
| 2023-06-01 | $17.00 | $28.19 | 15,200 |
| 2023-05-31 | $16.69 | $27.67 | 1,000 |
| 2023-05-30 | $16.75 | $27.77 | 14,000 |
| 2023-05-26 | $16.91 | $28.04 | 600 |
| 2023-05-25 | $17.46 | $28.95 | 0 |
| 2023-05-24 | $17.46 | $28.95 | 500 |
| 2023-05-23 | $17.36 | $28.78 | 2,300 |
| 2023-05-22 | $17.82 | $29.55 | 5,000 |
| 2023-05-19 | $17.75 | $29.43 | 1,800 |
| 2023-05-18 | $18.00 | $29.84 | 1,900 |
| 2023-05-17 | $18.50 | $30.38 | 0 |
| 2023-05-16 | $18.50 | $30.38 | 3,300 |
| 2023-05-15 | $18.26 | $29.99 | 900 |
| 2023-05-12 | $18.10 | $29.73 | 1,000 |
| 2023-05-11 | $18.10 | $29.73 | 0 |
| 2023-05-10 | $18.10 | $29.73 | 11,300 |
| 2023-05-09 | $18.40 | $30.22 | 1,100 |
| 2023-05-08 | $18.40 | $30.22 | 3,900 |
| 2023-05-05 | $18.70 | $30.71 | 1,900 |
| 2023-05-04 | $18.43 | $30.27 | 2,000 |
| 2023-05-03 | $17.76 | $29.17 | 500 |
| 2023-05-02 | $17.76 | $29.17 | 2,300 |
| 2023-05-01 | $17.90 | $29.40 | 400 |
| 2023-04-28 | $17.74 | $29.13 | 200 |
| 2023-04-27 | $17.70 | $29.07 | 200 |
| 2023-04-26 | $17.80 | $29.23 | 1,300 |
| 2023-04-25 | $19.03 | $31.25 | 6,400 |
| 2023-04-24 | $18.25 | $29.97 | 2,600 |
| 2023-04-21 | $18.36 | $30.15 | 0 |
| 2023-04-20 | $18.36 | $30.15 | 1,700 |
| 2023-04-19 | $18.50 | $30.38 | 300 |
| 2023-04-18 | $18.47 | $30.33 | 3,700 |
| 2023-04-17 | $19.54 | $32.09 | 600 |
| 2023-04-14 | $18.65 | $30.63 | 3,700 |
| 2023-04-13 | $18.65 | $30.63 | 400 |
| 2023-04-12 | $18.55 | $30.46 | 11,400 |
| 2023-04-11 | $18.70 | $30.71 | 3,600 |
| 2023-04-10 | $18.98 | $31.17 | 1,200 |
| 2023-04-06 | $19.40 | $31.86 | 1,700 |
| 2023-04-05 | $18.79 | $30.86 | 2,700 |
| 2023-04-04 | $17.91 | $29.41 | 500 |
| 2023-04-03 | $17.53 | $28.79 | 2,800 |
| 2023-03-31 | $17.99 | $29.55 | 3,100 |
| 2023-03-30 | $17.20 | $28.25 | 1,200 |
| 2023-03-29 | $17.55 | $28.82 | 0 |
| 2023-03-28 | $17.55 | $28.82 | 200 |
| 2023-03-27 | $17.01 | $27.94 | 2,000 |
| 2023-03-24 | $17.26 | $28.35 | 200 |
| 2023-03-23 | $17.84 | $29.30 | 400 |
| 2023-03-22 | $17.65 | $28.99 | 300 |
| 2023-03-21 | $17.30 | $28.41 | 2,700 |
| 2023-03-20 | $17.00 | $27.92 | 300 |
| 2023-03-17 | $16.83 | $27.64 | 100 |
| 2023-03-16 | $16.84 | $27.66 | 200 |
| 2023-03-15 | $16.88 | $27.72 | 11,100 |
| 2023-03-14 | $16.88 | $27.72 | 0 |
| 2023-03-13 | $16.88 | $27.72 | 4,100 |
| 2023-03-10 | $17.24 | $28.31 | 2,900 |
| 2023-03-09 | $17.01 | $27.94 | 0 |
| 2023-03-08 | $17.01 | $27.94 | 400 |
| 2023-03-07 | $17.57 | $28.86 | 0 |
| 2023-03-06 | $17.57 | $28.86 | 600 |
| 2023-03-03 | $17.45 | $28.66 | 1,300 |
| 2023-03-02 | $17.18 | $28.21 | 1,100 |
| 2023-03-01 | $17.07 | $28.03 | 1,100 |
| 2023-02-28 | $17.45 | $28.66 | 1,300 |
| 2023-02-27 | $17.22 | $28.28 | 4,800 |
| 2023-02-24 | $17.60 | $28.90 | 500 |
| 2023-02-23 | $17.39 | $28.56 | 0 |
| 2023-02-22 | $17.39 | $28.29 | 1,000 |
| 2023-02-21 | $17.80 | $28.95 | 1,300 |
| 2023-02-17 | $17.80 | $28.95 | 1,600 |
| 2023-02-16 | $17.80 | $28.95 | 1,500 |
| 2023-02-15 | $17.48 | $28.43 | 1,200 |
| 2023-02-14 | $18.07 | $29.39 | 3,000 |
| 2023-02-13 | $17.60 | $28.63 | 6,700 |
| 2023-02-10 | $18.17 | $29.56 | 3,800 |
| 2023-02-09 | $18.50 | $30.09 | 5,800 |
| 2023-02-08 | $18.15 | $29.52 | 1,200 |
| 2023-02-07 | $17.80 | $28.95 | 3,500 |
| 2023-02-06 | $17.49 | $28.45 | 1,200 |
| 2023-02-03 | $17.39 | $28.29 | 4,100 |
| 2023-02-02 | $17.28 | $28.11 | 1,200 |
| 2023-02-01 | $17.40 | $28.30 | 500 |
| 2023-01-31 | $17.32 | $28.17 | 3,800 |
| 2023-01-30 | $17.62 | $28.66 | 600 |
| 2023-01-27 | $17.77 | $28.91 | 1,500 |
| 2023-01-26 | $17.30 | $28.14 | 0 |
| 2023-01-25 | $17.30 | $28.14 | 200 |
| 2023-01-24 | $17.05 | $27.73 | 6,700 |
| 2023-01-23 | $17.40 | $28.30 | 300 |
| 2023-01-20 | $17.40 | $28.30 | 5,500 |
| 2023-01-19 | $17.55 | $28.55 | 7,300 |
| 2023-01-18 | $17.70 | $28.79 | 2,600 |
| 2023-01-17 | $17.80 | $28.95 | 6,100 |
| 2023-01-13 | $17.42 | $28.34 | 600 |
| 2023-01-12 | $17.45 | $28.38 | 2,500 |
| 2023-01-11 | $17.54 | $28.53 | 500 |
| 2023-01-10 | $17.60 | $28.63 | 3,600 |
| 2023-01-09 | $17.39 | $28.29 | 4,600 |
| 2023-01-06 | $17.38 | $28.27 | 900 |
| 2023-01-05 | $17.38 | $28.27 | 3,300 |
| 2023-01-04 | $17.56 | $28.56 | 700 |
| 2023-01-03 | $17.81 | $28.97 | 1,700 |