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
- 2021-10-28 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $22.08 | $24.65 | 1,100 | — | — |
| 2023-12-28 | $22.08 | $24.66 | 2,100 | — | — |
| 2023-12-27 | $21.89 | $24.45 | 2,500 | — | — |
| 2023-12-26 | $21.77 | $24.31 | 0 | — | — |
| 2023-12-22 | $21.77 | $24.31 | 200 | — | — |
| 2023-12-21 | $21.75 | $24.29 | 700 | — | — |
| 2023-12-20 | $21.75 | $24.29 | 500 | — | — |
| 2023-12-19 | $21.72 | $24.26 | 100 | — | — |
| 2023-12-18 | $21.66 | $24.19 | 600 | — | — |
| 2023-12-15 | $21.72 | $24.26 | 600 | — | — |
| 2023-12-14 | $21.68 | $24.21 | 100 | — | — |
| 2023-12-13 | $21.50 | $24.01 | 1,000 | — | — |
| 2023-12-12 | $21.40 | $23.90 | 600 | — | — |
| 2023-12-11 | $21.44 | $23.94 | 3,000 | — | — |
| 2023-12-08 | $21.50 | $24.01 | 1,600 | — | — |
| 2023-12-07 | $21.47 | $23.98 | 1,100 | — | — |
| 2023-12-06 | $21.47 | $23.98 | 700 | — | — |
| 2023-12-05 | $21.45 | $23.95 | 0 | — | — |
| 2023-12-04 | $21.45 | $23.95 | 2,400 | — | — |
| 2023-12-01 | $21.30 | $23.79 | 0 | — | — |
| 2023-11-30 | $21.30 | $23.79 | 100 | — | — |
| 2023-11-29 | $21.30 | $23.79 | 100 | — | — |
| 2023-11-28 | $21.44 | $23.94 | 400 | — | — |
| 2023-11-27 | $21.45 | $23.95 | 2,200 | — | — |
| 2023-11-24 | $21.47 | $23.98 | 0 | — | — |
| 2023-11-22 | $21.47 | $23.98 | 0 | — | — |
| 2023-11-21 | $21.47 | $23.98 | 0 | — | — |
| 2023-11-20 | $21.47 | $23.98 | 1,700 | — | — |
| 2023-11-17 | $21.50 | $24.01 | 100 | — | — |
| 2023-11-16 | $21.50 | $24.01 | 100 | — | — |
| 2023-11-15 | $21.45 | $23.95 | 0 | — | — |
| 2023-11-14 | $21.45 | $23.95 | 0 | — | — |
| 2023-11-13 | $21.45 | $23.95 | 0 | — | — |
| 2023-11-10 | $21.45 | $23.95 | 0 | — | — |
| 2023-11-09 | $21.45 | $23.95 | 0 | — | — |
| 2023-11-08 | $21.45 | $23.95 | 1,100 | — | — |
| 2023-11-07 | $21.45 | $23.95 | 100 | — | — |
| 2023-11-06 | $21.50 | $24.01 | 0 | — | — |
| 2023-11-03 | $21.50 | $24.01 | 600 | — | — |
| 2023-11-02 | $21.47 | $23.98 | 100 | — | — |
| 2023-11-01 | $21.32 | $23.81 | 0 | — | — |
| 2023-10-31 | $21.32 | $23.81 | 0 | — | — |
| 2023-10-30 | $21.32 | $23.81 | 800 | — | — |
| 2023-10-27 | $21.44 | $23.94 | 0 | — | — |
| 2023-10-26 | $21.44 | $23.94 | 0 | — | — |
| 2023-10-25 | $21.44 | $23.94 | 0 | — | — |
| 2023-10-24 | $21.44 | $23.94 | 0 | — | — |
| 2023-10-23 | $21.44 | $23.94 | 600 | — | — |
| 2023-10-20 | $21.17 | $23.64 | 300 | — | — |
| 2023-10-19 | $21.00 | $23.45 | 0 | — | — |
| 2023-10-18 | $21.00 | $23.45 | 300 | — | — |
| 2023-10-17 | $20.76 | $23.18 | 200 | — | — |
| 2023-10-16 | $20.64 | $23.05 | 1,000 | — | — |
| 2023-10-13 | $20.76 | $23.18 | 0 | — | — |
| 2023-10-12 | $20.76 | $23.18 | 300 | — | — |
| 2023-10-11 | $21.10 | $23.22 | 0 | — | — |
| 2023-10-10 | $21.10 | $23.22 | 300 | — | — |
| 2023-10-09 | $21.29 | $23.42 | 500 | — | — |
| 2023-10-06 | $21.50 | $23.65 | 1,000 | — | — |
| 2023-10-05 | $21.25 | $23.38 | 900 | — | — |
| 2023-10-04 | $21.25 | $23.38 | 100 | — | — |
| 2023-10-03 | $21.50 | $23.66 | 800 | — | — |
| 2023-10-02 | $21.75 | $23.93 | 0 | — | — |
| 2023-09-29 | $21.75 | $23.93 | 8,600 | — | — |
| 2023-09-28 | $21.97 | $24.18 | 200 | — | — |
| 2023-09-27 | $21.93 | $24.13 | 500 | — | — |
| 2023-09-26 | $22.00 | $24.21 | 3,600 | — | — |
| 2023-09-25 | $21.95 | $24.15 | 2,300 | — | — |
| 2023-09-22 | $21.56 | $23.72 | 100 | — | — |
| 2023-09-21 | $21.56 | $23.72 | 0 | — | — |
| 2023-09-20 | $21.56 | $23.72 | 1,700 | — | — |
| 2023-09-19 | $21.45 | $23.60 | 0 | — | — |
| 2023-09-18 | $21.45 | $23.60 | 200 | — | — |
| 2023-09-15 | $21.24 | $23.37 | 900 | — | — |
| 2023-09-14 | $21.57 | $23.74 | 0 | — | — |
| 2023-09-13 | $21.57 | $23.74 | 200 | — | — |
| 2023-09-12 | $21.57 | $23.74 | 0 | — | — |
| 2023-09-11 | $21.57 | $23.74 | 0 | — | — |
| 2023-09-08 | $21.57 | $23.74 | 0 | — | — |
| 2023-09-07 | $21.57 | $23.74 | 0 | — | — |
| 2023-09-06 | $21.57 | $23.74 | 0 | — | — |
| 2023-09-05 | $21.57 | $23.74 | 200 | — | — |
| 2023-09-01 | $21.40 | $23.55 | 0 | — | — |
| 2023-08-31 | $21.40 | $23.55 | 100 | — | — |
| 2023-08-30 | $21.55 | $23.71 | 300 | — | — |
| 2023-08-29 | $21.59 | $23.75 | 100 | — | — |
| 2023-08-28 | $21.59 | $23.75 | 0 | — | — |
| 2023-08-25 | $21.59 | $23.75 | 0 | — | — |
| 2023-08-24 | $21.59 | $23.75 | 0 | — | — |
| 2023-08-23 | $21.59 | $23.75 | 600 | — | — |
| 2023-08-22 | $21.53 | $23.69 | 0 | — | — |
| 2023-08-21 | $21.53 | $23.69 | 0 | — | — |
| 2023-08-18 | $21.53 | $23.69 | 0 | — | — |
| 2023-08-17 | $21.53 | $23.69 | 700 | — | — |
| 2023-08-16 | $21.54 | $23.70 | 100 | — | — |
| 2023-08-15 | $21.55 | $23.71 | 100 | — | — |
| 2023-08-14 | $21.54 | $23.70 | 0 | — | — |
| 2023-08-11 | $21.54 | $23.70 | 0 | — | — |
| 2023-08-10 | $21.54 | $23.70 | 0 | — | — |
| 2023-08-09 | $21.54 | $23.70 | 0 | — | — |
| 2023-08-08 | $21.54 | $23.70 | 0 | — | — |
| 2023-08-07 | $21.54 | $23.70 | 700 | — | — |
| 2023-08-04 | $21.51 | $23.67 | 2,200 | — | — |
| 2023-08-03 | $21.54 | $23.70 | 0 | — | — |
| 2023-08-02 | $21.54 | $23.70 | 0 | — | — |
| 2023-08-01 | $21.54 | $23.70 | 0 | — | — |
| 2023-07-31 | $21.54 | $23.70 | 800 | — | — |
| 2023-07-28 | $21.50 | $23.66 | 1,100 | — | — |
| 2023-07-27 | $21.50 | $23.66 | 700 | — | — |
| 2023-07-26 | $21.48 | $23.64 | 1,700 | — | — |
| 2023-07-25 | $21.50 | $23.66 | 2,000 | — | — |
| 2023-07-24 | $21.50 | $23.66 | 0 | — | — |
| 2023-07-21 | $21.50 | $23.66 | 6,900 | — | — |
| 2023-07-20 | $22.20 | $24.43 | 0 | — | — |
| 2023-07-19 | $22.20 | $24.43 | 0 | — | — |
| 2023-07-18 | $22.20 | $24.43 | 200 | — | — |
| 2023-07-17 | $22.20 | $24.43 | 0 | — | — |
| 2023-07-14 | $22.20 | $24.43 | 100 | — | — |
| 2023-07-13 | $22.20 | $24.43 | 0 | — | — |
| 2023-07-12 | $22.20 | $24.09 | 1,800 | — | — |
| 2023-07-11 | $22.25 | $24.14 | 200 | — | — |
| 2023-07-10 | $22.20 | $24.09 | 100 | — | — |
| 2023-07-07 | $22.15 | $24.03 | 100 | — | — |
| 2023-07-06 | $21.95 | $23.82 | 0 | — | — |
| 2023-07-05 | $21.95 | $23.82 | 400 | — | — |
| 2023-07-03 | $21.95 | $23.82 | 0 | — | — |
| 2023-06-30 | $21.95 | $23.82 | 0 | — | — |
| 2023-06-29 | $21.95 | $23.82 | 0 | — | — |
| 2023-06-28 | $21.95 | $23.82 | 900 | — | — |
| 2023-06-27 | $22.07 | $23.95 | 100 | — | — |
| 2023-06-26 | $22.07 | $23.95 | 0 | — | — |
| 2023-06-23 | $22.07 | $23.95 | 0 | — | — |
| 2023-06-22 | $22.07 | $23.95 | 400 | — | — |
| 2023-06-21 | $22.07 | $23.95 | 0 | — | — |
| 2023-06-20 | $22.07 | $23.95 | 0 | — | — |
| 2023-06-16 | $22.07 | $23.95 | 1,000 | — | — |
| 2023-06-15 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-14 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-13 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-12 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-09 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-08 | $22.00 | $23.87 | 100 | — | — |
| 2023-06-07 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-06 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-05 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-02 | $22.00 | $23.87 | 0 | — | — |
| 2023-06-01 | $22.00 | $23.87 | 0 | — | — |
| 2023-05-31 | $22.00 | $23.87 | 700 | — | — |
| 2023-05-30 | $21.98 | $23.85 | 0 | — | — |
| 2023-05-26 | $21.98 | $23.85 | 0 | — | — |
| 2023-05-25 | $21.98 | $23.85 | 0 | — | — |
| 2023-05-24 | $21.98 | $23.85 | 0 | — | — |
| 2023-05-23 | $21.98 | $23.85 | 0 | — | — |
| 2023-05-22 | $21.98 | $23.85 | 700 | — | — |
| 2023-05-19 | $22.00 | $23.87 | 0 | — | — |
| 2023-05-18 | $22.00 | $23.87 | 0 | — | — |
| 2023-05-17 | $22.00 | $23.87 | 0 | — | — |
| 2023-05-16 | $22.00 | $23.87 | 0 | — | — |
| 2023-05-15 | $22.00 | $23.87 | 0 | — | — |
| 2023-05-12 | $22.00 | $23.87 | 0 | — | — |
| 2023-05-11 | $22.00 | $23.87 | 800 | — | — |
| 2023-05-10 | $22.00 | $23.87 | 1,000 | — | — |
| 2023-05-09 | $22.09 | $23.97 | 500 | — | — |
| 2023-05-08 | $22.09 | $23.97 | 1,400 | — | — |
| 2023-05-05 | $22.08 | $23.96 | 500 | — | — |
| 2023-05-04 | $22.08 | $23.96 | 0 | — | — |
| 2023-05-03 | $22.08 | $23.96 | 0 | — | — |
| 2023-05-02 | $22.08 | $23.96 | 0 | — | — |
| 2023-05-01 | $22.08 | $23.96 | 1,200 | — | — |
| 2023-04-28 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-27 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-26 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-25 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-24 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-21 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-20 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-19 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-18 | $22.05 | $23.93 | 0 | — | — |
| 2023-04-17 | $22.05 | $23.93 | 1,400 | — | — |
| 2023-04-14 | $22.28 | $24.18 | 0 | — | — |
| 2023-04-13 | $22.28 | $24.18 | 400 | — | — |
| 2023-04-12 | $22.28 | $23.84 | 1,500 | — | — |
| 2023-04-11 | $22.30 | $23.86 | 100 | — | — |
| 2023-04-10 | $22.30 | $23.86 | 100 | — | — |
| 2023-04-06 | $22.20 | $23.75 | 0 | — | — |
| 2023-04-05 | $22.20 | $23.75 | 0 | — | — |
| 2023-04-04 | $22.20 | $23.75 | 0 | — | — |
| 2023-04-03 | $22.20 | $23.75 | 0 | — | — |
| 2023-03-31 | $22.20 | $23.75 | 0 | — | — |
| 2023-03-30 | $22.20 | $23.75 | 700 | — | — |
| 2023-03-29 | $22.20 | $23.75 | 800 | — | — |
| 2023-03-28 | $22.20 | $23.75 | 0 | — | — |
| 2023-03-27 | $22.20 | $23.75 | 0 | — | — |
| 2023-03-24 | $22.20 | $23.75 | 1,000 | — | — |
| 2023-03-23 | $22.03 | $23.57 | 0 | — | — |
| 2023-03-22 | $22.03 | $23.57 | 100 | — | — |
| 2023-03-21 | $22.10 | $23.65 | 1,200 | — | — |
| 2023-03-20 | $22.26 | $23.82 | 0 | — | — |
| 2023-03-17 | $22.26 | $23.82 | 0 | — | — |
| 2023-03-16 | $22.26 | $23.82 | 0 | — | — |
| 2023-03-15 | $22.26 | $23.82 | 400 | — | — |
| 2023-03-14 | $22.40 | $23.97 | 0 | — | — |
| 2023-03-13 | $22.40 | $23.97 | 2,100 | — | — |
| 2023-03-10 | $22.40 | $23.97 | 0 | — | — |
| 2023-03-09 | $22.40 | $23.97 | 200 | — | — |
| 2023-03-08 | $22.40 | $23.97 | 200 | — | — |
| 2023-03-07 | $22.40 | $23.97 | 400 | — | — |
| 2023-03-06 | $22.40 | $23.97 | 600 | — | — |
| 2023-03-03 | $22.00 | $23.54 | 0 | — | — |
| 2023-03-02 | $22.00 | $23.54 | 1,500 | — | — |
| 2023-03-01 | $22.48 | $24.05 | 0 | — | — |
| 2023-02-28 | $22.48 | $24.05 | 0 | — | — |
| 2023-02-27 | $22.48 | $24.05 | 6,200 | — | — |
| 2023-02-24 | $22.40 | $23.97 | 0 | — | — |
| 2023-02-23 | $22.40 | $23.97 | 2,700 | — | — |
| 2023-02-22 | $22.10 | $23.65 | 8,500 | — | — |
| 2023-02-21 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-17 | $22.30 | $23.86 | 100 | — | — |
| 2023-02-16 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-15 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-14 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-13 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-10 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-09 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-08 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-07 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-06 | $22.30 | $23.86 | 0 | — | — |
| 2023-02-03 | $22.30 | $23.86 | 700 | — | — |
| 2023-02-02 | $22.23 | $23.79 | 0 | — | — |
| 2023-02-01 | $22.23 | $23.79 | 0 | — | — |
| 2023-01-31 | $22.23 | $23.79 | 100 | — | — |
| 2023-01-30 | $22.15 | $23.70 | 100 | — | — |
| 2023-01-27 | $22.15 | $23.70 | 1,100 | — | — |
| 2023-01-26 | $22.15 | $23.70 | 1,100 | — | — |
| 2023-01-25 | $21.80 | $23.33 | 1,800 | — | — |
| 2023-01-24 | $21.90 | $23.43 | 600 | — | — |
| 2023-01-23 | $21.81 | $23.33 | 200 | — | — |
| 2023-01-20 | $21.86 | $23.39 | 0 | — | — |
| 2023-01-19 | $21.86 | $23.39 | 800 | — | — |
| 2023-01-18 | $21.72 | $23.24 | 0 | — | — |
| 2023-01-17 | $21.72 | $23.24 | 600 | — | — |
| 2023-01-13 | $21.63 | $23.14 | 0 | — | — |
| 2023-01-12 | $21.63 | $23.14 | 400 | — | — |
| 2023-01-11 | $21.42 | $22.59 | 0 | — | — |
| 2023-01-10 | $21.42 | $22.59 | 0 | — | — |
| 2023-01-09 | $21.42 | $22.59 | 100 | — | — |
| 2023-01-06 | $21.48 | $22.65 | 0 | — | — |
| 2023-01-05 | $21.48 | $22.65 | 0 | — | — |
| 2023-01-04 | $21.48 | $22.65 | 0 | — | — |
| 2023-01-03 | $21.48 | $22.65 | 2,600 | — | — |