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
- 2022-05-20 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 | $16.88 | $16.88 | 376 |
| 2023-12-28 | $16.88 | $16.88 | 4,843 |
| 2023-12-27 | $17.50 | $17.50 | 4,184 |
| 2023-12-26 | $17.25 | $17.25 | 1,397 |
| 2023-12-22 | $17.50 | $17.50 | 4,189 |
| 2023-12-21 | $17.88 | $17.88 | 281 |
| 2023-12-20 | $18.60 | $18.60 | 1,157 |
| 2023-12-19 | $19.03 | $19.03 | 232 |
| 2023-12-18 | $18.91 | $18.91 | 195 |
| 2023-12-15 | $19.00 | $19.00 | 80 |
| 2023-12-14 | $19.36 | $19.36 | 54 |
| 2023-12-13 | $20.00 | $20.00 | 443 |
| 2023-12-12 | $19.29 | $19.29 | 1,012 |
| 2023-12-11 | $17.80 | $17.80 | 140 |
| 2023-12-08 | $18.25 | $18.25 | 219 |
| 2023-12-07 | $18.65 | $18.65 | 389 |
| 2023-12-06 | $18.25 | $18.25 | 540 |
| 2023-12-05 | $18.55 | $18.55 | 191 |
| 2023-12-04 | $18.15 | $18.15 | 455 |
| 2023-12-01 | $20.00 | $20.00 | 126 |
| 2023-11-30 | $19.31 | $19.31 | 400 |
| 2023-11-29 | $19.35 | $19.35 | 154 |
| 2023-11-28 | $19.04 | $19.04 | 0 |
| 2023-11-27 | $19.04 | $19.04 | 20 |
| 2023-11-24 | $18.75 | $18.75 | 0 |
| 2023-11-22 | $18.75 | $18.75 | 317 |
| 2023-11-21 | $20.00 | $20.00 | 905 |
| 2023-11-20 | $20.25 | $20.25 | 288 |
| 2023-11-17 | $21.26 | $21.26 | 477 |
| 2023-11-16 | $22.50 | $22.50 | 146 |
| 2023-11-15 | $24.75 | $24.75 | 4,277 |
| 2023-11-14 | $17.50 | $17.50 | 252 |
| 2023-11-13 | $17.50 | $17.50 | 417 |
| 2023-11-10 | $17.50 | $17.50 | 228 |
| 2023-11-09 | $17.72 | $17.72 | 281 |
| 2023-11-08 | $16.43 | $16.43 | 0 |
| 2023-11-07 | $16.43 | $16.43 | 1,563 |
| 2023-11-06 | $18.70 | $18.70 | 1,743 |
| 2023-11-03 | $19.86 | $19.86 | 359 |
| 2023-11-02 | $19.48 | $19.48 | 8 |
| 2023-11-01 | $19.50 | $19.50 | 235 |
| 2023-10-31 | $19.25 | $19.25 | 30 |
| 2023-10-30 | $20.00 | $20.00 | 123 |
| 2023-10-27 | $21.25 | $21.25 | 278 |
| 2023-10-26 | $21.25 | $21.25 | 84 |
| 2023-10-25 | $20.25 | $20.25 | 1,193 |
| 2023-10-24 | $18.54 | $18.54 | 311 |
| 2023-10-23 | $19.88 | $19.88 | 0 |
| 2023-10-20 | $19.88 | $19.88 | 56 |
| 2023-10-19 | $19.88 | $19.88 | 93 |
| 2023-10-18 | $19.49 | $19.49 | 387 |
| 2023-10-17 | $19.98 | $19.98 | 355 |
| 2023-10-16 | $19.88 | $19.88 | 214 |
| 2023-10-13 | $19.78 | $19.78 | 21 |
| 2023-10-12 | $19.95 | $19.95 | 512 |
| 2023-10-11 | $20.23 | $20.23 | 1,006 |
| 2023-10-10 | $19.79 | $19.79 | 376 |
| 2023-10-09 | $19.42 | $19.42 | 3,661 |
| 2023-10-06 | $20.25 | $20.25 | 2,031 |
| 2023-10-05 | $23.00 | $23.00 | 468 |
| 2023-10-04 | $22.50 | $22.50 | 374 |
| 2023-10-03 | $22.50 | $22.50 | 161 |
| 2023-10-02 | $24.50 | $24.50 | 15 |
| 2023-09-29 | $24.50 | $24.50 | 169 |
| 2023-09-28 | $24.50 | $24.50 | 6 |
| 2023-09-27 | $24.48 | $24.48 | 87 |
| 2023-09-26 | $23.50 | $23.50 | 514 |
| 2023-09-25 | $24.75 | $24.75 | 69 |
| 2023-09-22 | $24.98 | $24.98 | 503 |
| 2023-09-21 | $25.75 | $25.75 | 240 |
| 2023-09-20 | $26.17 | $26.17 | 197 |
| 2023-09-19 | $26.88 | $26.88 | 84 |
| 2023-09-18 | $28.00 | $28.00 | 179 |
| 2023-09-15 | $26.50 | $26.50 | 23 |
| 2023-09-14 | $27.11 | $27.11 | 75 |
| 2023-09-13 | $27.59 | $27.59 | 9 |
| 2023-09-12 | $26.25 | $26.25 | 320 |
| 2023-09-11 | $23.49 | $23.49 | 60 |
| 2023-09-08 | $23.36 | $23.36 | 0 |
| 2023-09-07 | $23.36 | $23.36 | 17 |
| 2023-09-06 | $22.50 | $22.50 | 714 |
| 2023-09-05 | $25.00 | $25.00 | 274 |
| 2023-09-01 | $24.98 | $24.98 | 44 |
| 2023-08-31 | $24.00 | $24.00 | 92 |
| 2023-08-30 | $24.00 | $24.00 | 462 |
| 2023-08-29 | $25.00 | $25.00 | 1,401 |
| 2023-08-28 | $23.81 | $23.81 | 662 |
| 2023-08-25 | $23.50 | $23.50 | 81 |
| 2023-08-24 | $23.68 | $23.68 | 67 |
| 2023-08-23 | $25.48 | $25.48 | 172 |
| 2023-08-22 | $25.50 | $25.50 | 150 |
| 2023-08-21 | $24.00 | $24.00 | 180 |
| 2023-08-18 | $25.00 | $25.00 | 507 |
| 2023-08-17 | $25.88 | $25.88 | 1,689 |
| 2023-08-16 | $27.50 | $27.50 | 6 |
| 2023-08-15 | $26.25 | $26.25 | 1,305 |
| 2023-08-14 | $28.31 | $28.31 | 1 |
| 2023-08-11 | $29.17 | $29.17 | 859 |
| 2023-08-10 | $27.60 | $27.60 | 93 |
| 2023-08-09 | $27.30 | $27.30 | 2 |
| 2023-08-08 | $27.27 | $27.27 | 3 |
| 2023-08-07 | $26.48 | $26.48 | 48 |
| 2023-08-04 | $28.73 | $28.73 | 51 |
| 2023-08-03 | $27.50 | $27.50 | 311 |
| 2023-08-02 | $25.00 | $25.00 | 980 |
| 2023-08-01 | $26.89 | $26.89 | 206 |
| 2023-07-31 | $25.75 | $25.75 | 3,181 |
| 2023-07-28 | $25.00 | $25.00 | 1,831 |
| 2023-07-27 | $25.00 | $25.00 | 2,080 |
| 2023-07-26 | $28.25 | $28.25 | 884 |
| 2023-07-25 | $28.50 | $28.50 | 316 |
| 2023-07-24 | $29.14 | $29.14 | 209 |
| 2023-07-21 | $31.03 | $31.03 | 33 |
| 2023-07-20 | $27.80 | $27.80 | 1,083 |
| 2023-07-19 | $28.73 | $28.73 | 989 |
| 2023-07-18 | $31.23 | $31.23 | 463 |
| 2023-07-17 | $31.48 | $31.48 | 2,826 |
| 2023-07-14 | $31.25 | $31.25 | 4,022 |
| 2023-07-13 | $27.50 | $27.50 | 406 |
| 2023-07-12 | $28.99 | $28.99 | 450 |
| 2023-07-11 | $29.00 | $29.00 | 3,668 |
| 2023-07-10 | $28.75 | $28.75 | 2,707 |
| 2023-07-07 | $25.01 | $25.01 | 883 |
| 2023-07-06 | $26.83 | $26.83 | 1,500 |
| 2023-07-05 | $27.25 | $27.25 | 164 |
| 2023-07-03 | $24.98 | $24.98 | 102 |
| 2023-06-30 | $25.00 | $25.00 | 158 |
| 2023-06-29 | $24.39 | $24.39 | 121 |
| 2023-06-28 | $24.98 | $24.98 | 76 |
| 2023-06-27 | $24.00 | $24.00 | 802 |
| 2023-06-26 | $24.51 | $24.51 | 610 |
| 2023-06-23 | $25.10 | $25.10 | 329 |
| 2023-06-22 | $25.38 | $25.38 | 1,690 |
| 2023-06-21 | $27.25 | $27.25 | 48 |
| 2023-06-20 | $27.50 | $27.50 | 21 |
| 2023-06-16 | $27.42 | $27.42 | 663 |
| 2023-06-15 | $26.25 | $26.25 | 991 |
| 2023-06-14 | $26.25 | $26.25 | 312 |
| 2023-06-13 | $27.50 | $27.50 | 229 |
| 2023-06-12 | $27.48 | $27.48 | 211 |
| 2023-06-09 | $27.05 | $27.05 | 480 |
| 2023-06-08 | $25.00 | $25.00 | 1,065 |
| 2023-06-07 | $26.60 | $26.60 | 1,666 |
| 2023-06-06 | $26.28 | $26.28 | 1,538 |
| 2023-06-05 | $28.13 | $28.13 | 2,546 |
| 2023-06-02 | $26.88 | $26.88 | 865 |
| 2023-06-01 | $27.48 | $27.48 | 662 |
| 2023-05-31 | $27.38 | $27.38 | 855 |
| 2023-05-30 | $27.50 | $27.50 | 468 |
| 2023-05-26 | $28.50 | $28.50 | 508 |
| 2023-05-25 | $28.00 | $28.00 | 402 |
| 2023-05-24 | $28.38 | $28.38 | 2,806 |
| 2023-05-23 | $31.25 | $31.25 | 186 |
| 2023-05-22 | $30.75 | $30.75 | 3,437 |
| 2023-05-19 | $38.75 | $38.75 | 3,255 |
| 2023-05-18 | $25.50 | $25.50 | 4,306 |
| 2023-05-17 | $27.50 | $27.50 | 710 |
| 2023-05-16 | $27.23 | $27.23 | 966 |
| 2023-05-15 | $26.23 | $26.23 | 435 |
| 2023-05-12 | $26.23 | $26.23 | 1,210 |
| 2023-05-11 | $24.75 | $24.75 | 648 |
| 2023-05-10 | $24.38 | $24.38 | 553 |
| 2023-05-09 | $25.00 | $25.00 | 78 |
| 2023-05-08 | $25.00 | $25.00 | 206 |
| 2023-05-05 | $25.00 | $25.00 | 591 |
| 2023-05-04 | $24.38 | $24.38 | 503 |
| 2023-05-03 | $25.08 | $25.08 | 1,213 |
| 2023-05-02 | $23.70 | $23.70 | 22 |
| 2023-05-01 | $21.50 | $21.50 | 1,536 |
| 2023-04-28 | $22.50 | $22.50 | 494 |
| 2023-04-27 | $22.48 | $22.48 | 328 |
| 2023-04-26 | $21.16 | $21.16 | 986 |
| 2023-04-25 | $22.50 | $22.50 | 352 |
| 2023-04-24 | $22.50 | $22.50 | 1,292 |
| 2023-04-21 | $23.75 | $23.75 | 911 |
| 2023-04-20 | $25.00 | $25.00 | 2,771 |
| 2023-04-19 | $21.25 | $21.25 | 941 |
| 2023-04-18 | $24.38 | $24.38 | 1,686 |
| 2023-04-17 | $23.75 | $23.75 | 813 |
| 2023-04-14 | $23.50 | $23.50 | 1,334 |
| 2023-04-13 | $23.25 | $23.25 | 1,769 |
| 2023-04-12 | $25.14 | $25.14 | 143 |
| 2023-04-11 | $25.19 | $25.19 | 610 |
| 2023-04-10 | $26.69 | $26.69 | 1,869 |
| 2023-04-06 | $26.25 | $26.25 | 501 |
| 2023-04-05 | $26.25 | $26.25 | 3,359 |
| 2023-04-04 | $28.00 | $28.00 | 1,034 |
| 2023-04-03 | $27.01 | $27.01 | 59 |
| 2023-03-31 | $27.50 | $27.50 | 108 |
| 2023-03-30 | $28.75 | $28.75 | 522 |
| 2023-03-29 | $27.50 | $27.50 | 913 |
| 2023-03-28 | $28.73 | $28.73 | 144 |
| 2023-03-27 | $28.70 | $28.70 | 330 |
| 2023-03-24 | $28.64 | $28.64 | 774 |
| 2023-03-23 | $28.75 | $28.75 | 895 |
| 2023-03-22 | $28.60 | $28.60 | 1,621 |
| 2023-03-21 | $28.00 | $28.00 | 910 |
| 2023-03-20 | $27.67 | $27.67 | 1,684 |
| 2023-03-17 | $26.38 | $26.38 | 1,344 |
| 2023-03-16 | $28.13 | $28.13 | 8,434 |
| 2023-03-15 | $27.23 | $27.23 | 4,737 |
| 2023-03-14 | $25.00 | $25.00 | 523 |
| 2023-03-13 | $25.63 | $25.63 | 798 |
| 2023-03-10 | $25.00 | $25.00 | 3,744 |
| 2023-03-09 | $22.25 | $22.25 | 909 |
| 2023-03-08 | $21.89 | $21.89 | 1,280 |
| 2023-03-07 | $25.75 | $25.75 | 40 |
| 2023-03-06 | $25.00 | $25.00 | 86 |
| 2023-03-03 | $25.00 | $25.00 | 47 |
| 2023-03-02 | $24.88 | $24.88 | 457 |
| 2023-03-01 | $27.25 | $27.25 | 189 |
| 2023-02-28 | $27.38 | $27.38 | 365 |
| 2023-02-27 | $27.50 | $27.50 | 222 |
| 2023-02-24 | $28.75 | $28.75 | 1,346 |
| 2023-02-23 | $26.25 | $26.25 | 1,243 |
| 2023-02-22 | $23.50 | $23.50 | 388 |
| 2023-02-21 | $22.50 | $22.50 | 172 |
| 2023-02-17 | $21.63 | $21.63 | 158 |
| 2023-02-16 | $21.53 | $21.53 | 607 |
| 2023-02-15 | $20.55 | $20.55 | 47 |
| 2023-02-14 | $22.50 | $22.50 | 1,985 |
| 2023-02-13 | $22.61 | $22.61 | 290 |
| 2023-02-10 | $23.50 | $23.50 | 1,102 |
| 2023-02-09 | $23.50 | $23.50 | 1,728 |
| 2023-02-08 | $23.63 | $23.63 | 1,493 |
| 2023-02-07 | $23.75 | $23.75 | 939 |
| 2023-02-06 | $24.50 | $24.50 | 252 |
| 2023-02-03 | $25.00 | $25.00 | 2,683 |
| 2023-02-02 | $24.50 | $24.50 | 968 |
| 2023-02-01 | $25.00 | $25.00 | 392 |
| 2023-01-31 | $23.75 | $23.75 | 634 |
| 2023-01-30 | $25.45 | $25.45 | 165 |
| 2023-01-27 | $25.38 | $25.38 | 208 |
| 2023-01-26 | $25.47 | $25.46 | 124 |
| 2023-01-25 | $25.00 | $25.00 | 478 |
| 2023-01-24 | $26.17 | $26.17 | 311 |
| 2023-01-23 | $27.50 | $27.50 | 103 |
| 2023-01-20 | $27.45 | $27.45 | 73 |
| 2023-01-19 | $26.08 | $26.08 | 175 |
| 2023-01-18 | $26.25 | $26.25 | 176 |
| 2023-01-17 | $25.92 | $25.92 | 1,951 |
| 2023-01-13 | $27.38 | $27.38 | 1,492 |
| 2023-01-12 | $28.30 | $28.30 | 1,917 |
| 2023-01-11 | $31.23 | $31.23 | 191 |
| 2023-01-10 | $31.23 | $31.23 | 842 |
| 2023-01-09 | $30.00 | $30.00 | 1,666 |
| 2023-01-06 | $32.47 | $32.47 | 633 |
| 2023-01-05 | $31.65 | $31.65 | 674 |
| 2023-01-04 | $31.30 | $31.30 | 447 |
| 2023-01-03 | $33.75 | $33.75 | 564 |