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
- 2010-03-18 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 | $18.84 | $21.30 | 16,200 |
| 2023-12-28 | $19.01 | $21.49 | 11,200 |
| 2023-12-27 | $19.25 | $21.76 | 10,400 |
| 2023-12-26 | $19.35 | $21.88 | 11,200 |
| 2023-12-22 | $19.29 | $21.81 | 6,900 |
| 2023-12-21 | $19.04 | $21.53 | 1,900 |
| 2023-12-20 | $18.93 | $21.40 | 40,000 |
| 2023-12-19 | $18.12 | $20.49 | 22,600 |
| 2023-12-18 | $17.97 | $20.32 | 39,100 |
| 2023-12-15 | $17.97 | $20.32 | 38,400 |
| 2023-12-14 | $18.41 | $20.81 | 10,600 |
| 2023-12-13 | $18.00 | $20.04 | 48,900 |
| 2023-12-12 | $18.00 | $20.04 | 3,000 |
| 2023-12-11 | $18.30 | $20.37 | 35,000 |
| 2023-12-08 | $18.84 | $20.97 | 37,600 |
| 2023-12-07 | $18.75 | $20.87 | 38,300 |
| 2023-12-06 | $18.83 | $20.96 | 2,100 |
| 2023-12-05 | $19.34 | $21.53 | 10,000 |
| 2023-12-04 | $19.49 | $21.69 | 17,700 |
| 2023-12-01 | $20.21 | $22.50 | 23,000 |
| 2023-11-30 | $20.66 | $23.00 | 43,400 |
| 2023-11-29 | $20.04 | $22.31 | 19,300 |
| 2023-11-28 | $20.03 | $22.30 | 66,300 |
| 2023-11-27 | $19.59 | $21.81 | 49,400 |
| 2023-11-24 | $20.29 | $22.58 | 8,600 |
| 2023-11-22 | $19.54 | $21.75 | 20,100 |
| 2023-11-21 | $20.25 | $22.54 | 19,400 |
| 2023-11-20 | $20.46 | $22.77 | 3,300 |
| 2023-11-17 | $20.08 | $22.35 | 45,600 |
| 2023-11-16 | $19.56 | $21.77 | 15,800 |
| 2023-11-15 | $19.94 | $22.20 | 12,700 |
| 2023-11-14 | $19.63 | $21.85 | 10,800 |
| 2023-11-13 | $19.95 | $22.21 | 22,800 |
| 2023-11-10 | $19.82 | $22.06 | 40,400 |
| 2023-11-09 | $20.15 | $22.43 | 21,200 |
| 2023-11-08 | $19.34 | $21.53 | 40,200 |
| 2023-11-07 | $19.26 | $21.44 | 15,000 |
| 2023-11-06 | $20.26 | $22.55 | 18,700 |
| 2023-11-03 | $19.92 | $22.17 | 19,500 |
| 2023-11-02 | $19.96 | $22.22 | 6,800 |
| 2023-11-01 | $19.16 | $21.33 | 13,800 |
| 2023-10-31 | $19.12 | $21.28 | 32,900 |
| 2023-10-30 | $18.85 | $20.98 | 45,400 |
| 2023-10-27 | $18.30 | $20.37 | 13,100 |
| 2023-10-26 | $18.07 | $20.11 | 2,600 |
| 2023-10-25 | $17.65 | $19.65 | 27,500 |
| 2023-10-24 | $17.74 | $19.75 | 34,700 |
| 2023-10-23 | $18.40 | $20.48 | 35,200 |
| 2023-10-20 | $18.51 | $20.60 | 27,000 |
| 2023-10-19 | $18.50 | $20.59 | 3,200 |
| 2023-10-18 | $18.25 | $20.31 | 34,300 |
| 2023-10-17 | $17.90 | $19.92 | 50,200 |
| 2023-10-16 | $17.72 | $19.72 | 17,000 |
| 2023-10-13 | $17.47 | $19.45 | 20,300 |
| 2023-10-12 | $17.01 | $18.93 | 19,900 |
| 2023-10-11 | $17.11 | $19.05 | 49,400 |
| 2023-10-10 | $17.75 | $19.76 | 35,800 |
| 2023-10-09 | $17.95 | $19.98 | 1,000 |
| 2023-10-06 | $17.28 | $19.23 | 41,200 |
| 2023-10-05 | $18.06 | $20.10 | 7,600 |
| 2023-10-04 | $18.19 | $20.25 | 28,400 |
| 2023-10-03 | $18.71 | $20.83 | 13,700 |
| 2023-10-02 | $18.52 | $20.61 | 59,500 |
| 2023-09-29 | $18.75 | $20.87 | 10,100 |
| 2023-09-28 | $18.87 | $21.00 | 44,300 |
| 2023-09-27 | $19.22 | $21.39 | 49,600 |
| 2023-09-26 | $18.58 | $20.68 | 15,700 |
| 2023-09-25 | $18.94 | $21.08 | 30,000 |
| 2023-09-22 | $18.33 | $20.40 | 1,500 |
| 2023-09-21 | $18.04 | $20.08 | 3,000 |
| 2023-09-20 | $18.69 | $20.80 | 22,100 |
| 2023-09-19 | $18.91 | $21.05 | 14,200 |
| 2023-09-18 | $18.61 | $20.71 | 7,100 |
| 2023-09-15 | $18.60 | $20.70 | 7,400 |
| 2023-09-14 | $18.35 | $20.43 | 21,100 |
| 2023-09-13 | $18.30 | $20.06 | 61,700 |
| 2023-09-12 | $19.24 | $21.09 | 10,600 |
| 2023-09-11 | $19.00 | $20.83 | 3,500 |
| 2023-09-08 | $19.17 | $21.02 | 10,200 |
| 2023-09-07 | $19.02 | $20.85 | 15,600 |
| 2023-09-06 | $19.33 | $21.19 | 1,900 |
| 2023-09-05 | $19.37 | $21.23 | 2,000 |
| 2023-09-01 | $19.42 | $21.29 | 3,100 |
| 2023-08-31 | $18.86 | $20.68 | 1,400 |
| 2023-08-30 | $18.87 | $20.69 | 500 |
| 2023-08-29 | $18.87 | $20.69 | 200 |
| 2023-08-28 | $18.49 | $20.27 | 3,200 |
| 2023-08-25 | $18.49 | $20.27 | 1,100 |
| 2023-08-24 | $18.18 | $19.93 | 200 |
| 2023-08-23 | $18.15 | $19.90 | 13,700 |
| 2023-08-22 | $18.24 | $20.00 | 2,700 |
| 2023-08-21 | $18.40 | $20.17 | 3,300 |
| 2023-08-18 | $18.03 | $19.77 | 7,700 |
| 2023-08-17 | $18.17 | $19.92 | 1,600 |
| 2023-08-16 | $18.09 | $19.83 | 1,100 |
| 2023-08-15 | $18.05 | $19.79 | 10,100 |
| 2023-08-14 | $18.25 | $20.01 | 600 |
| 2023-08-11 | $18.65 | $20.45 | 1,300 |
| 2023-08-10 | $18.76 | $20.57 | 800 |
| 2023-08-09 | $18.73 | $20.53 | 11,100 |
| 2023-08-08 | $19.09 | $20.93 | 2,600 |
| 2023-08-07 | $19.70 | $21.60 | 3,400 |
| 2023-08-04 | $19.73 | $21.63 | 6,200 |
| 2023-08-03 | $20.51 | $22.48 | 600 |
| 2023-08-02 | $21.22 | $23.26 | 400 |
| 2023-08-01 | $21.60 | $23.68 | 600 |
| 2023-07-31 | $22.19 | $24.33 | 5,800 |
| 2023-07-28 | $21.27 | $23.32 | 4,200 |
| 2023-07-27 | $20.80 | $22.80 | 2,400 |
| 2023-07-26 | $21.25 | $23.30 | 2,800 |
| 2023-07-25 | $20.74 | $22.74 | 8,000 |
| 2023-07-24 | $20.94 | $22.96 | 400 |
| 2023-07-21 | $20.85 | $22.86 | 100 |
| 2023-07-20 | $20.85 | $22.86 | 400 |
| 2023-07-19 | $20.87 | $22.88 | 1,400 |
| 2023-07-18 | $21.06 | $23.09 | 8,300 |
| 2023-07-17 | $20.31 | $22.27 | 6,800 |
| 2023-07-14 | $22.10 | $24.23 | 4,100 |
| 2023-07-13 | $22.82 | $25.02 | 3,500 |
| 2023-07-12 | $22.28 | $24.42 | 4,800 |
| 2023-07-11 | $21.59 | $23.67 | 5,500 |
| 2023-07-10 | $20.83 | $22.84 | 2,000 |
| 2023-07-07 | $20.65 | $22.64 | 2,300 |
| 2023-07-06 | $19.79 | $21.70 | 2,300 |
| 2023-07-05 | $19.95 | $21.87 | 2,300 |
| 2023-07-03 | $18.73 | $20.53 | 300 |
| 2023-06-30 | $19.94 | $21.86 | 100 |
| 2023-06-29 | $19.97 | $21.89 | 300 |
| 2023-06-28 | $19.85 | $21.76 | 3,300 |
| 2023-06-27 | $19.92 | $21.84 | 4,400 |
| 2023-06-26 | $20.00 | $21.93 | 3,100 |
| 2023-06-23 | $19.77 | $21.67 | 2,000 |
| 2023-06-22 | $20.23 | $22.18 | 900 |
| 2023-06-21 | $20.66 | $22.65 | 500 |
| 2023-06-20 | $20.37 | $22.33 | 300 |
| 2023-06-16 | $20.62 | $22.60 | 1,300 |
| 2023-06-15 | $20.58 | $22.56 | 2,500 |
| 2023-06-14 | $20.81 | $22.81 | 0 |
| 2023-06-13 | $20.81 | $22.50 | 6,900 |
| 2023-06-12 | $20.62 | $22.30 | 5,000 |
| 2023-06-09 | $21.23 | $22.96 | 700 |
| 2023-06-08 | $21.41 | $23.15 | 1,500 |
| 2023-06-07 | $21.36 | $23.10 | 3,500 |
| 2023-06-06 | $20.75 | $22.44 | 700 |
| 2023-06-05 | $20.83 | $22.53 | 7,200 |
| 2023-06-02 | $20.99 | $22.70 | 400 |
| 2023-06-01 | $20.78 | $22.47 | 600 |
| 2023-05-31 | $20.00 | $21.63 | 3,000 |
| 2023-05-30 | $20.06 | $21.69 | 2,000 |
| 2023-05-26 | $20.04 | $21.67 | 1,200 |
| 2023-05-25 | $20.10 | $21.74 | 5,300 |
| 2023-05-24 | $20.42 | $22.08 | 1,900 |
| 2023-05-23 | $20.69 | $22.37 | 9,900 |
| 2023-05-22 | $19.95 | $21.57 | 2,500 |
| 2023-05-19 | $20.75 | $22.44 | 4,800 |
| 2023-05-18 | $20.06 | $21.69 | 400 |
| 2023-05-17 | $20.39 | $22.05 | 2,500 |
| 2023-05-16 | $20.22 | $21.87 | 500 |
| 2023-05-15 | $19.71 | $21.31 | 8,100 |
| 2023-05-12 | $19.33 | $20.90 | 1,000 |
| 2023-05-11 | $19.48 | $21.07 | 1,400 |
| 2023-05-10 | $21.06 | $22.77 | 1,400 |
| 2023-05-09 | $21.16 | $22.88 | 2,600 |
| 2023-05-08 | $20.90 | $22.60 | 6,700 |
| 2023-05-05 | $20.52 | $22.19 | 500 |
| 2023-05-04 | $19.78 | $21.39 | 2,800 |
| 2023-05-03 | $19.78 | $21.39 | 1,000 |
| 2023-05-02 | $19.82 | $21.43 | 10,300 |
| 2023-05-01 | $20.46 | $22.13 | 3,100 |
| 2023-04-28 | $20.45 | $22.11 | 1,300 |
| 2023-04-27 | $20.01 | $21.64 | 2,700 |
| 2023-04-26 | $19.79 | $21.40 | 3,400 |
| 2023-04-25 | $19.91 | $21.53 | 500 |
| 2023-04-24 | $20.55 | $22.22 | 1,200 |
| 2023-04-21 | $20.31 | $21.96 | 3,700 |
| 2023-04-20 | $20.34 | $22.00 | 2,600 |
| 2023-04-19 | $20.42 | $22.08 | 15,200 |
| 2023-04-18 | $20.53 | $22.20 | 14,600 |
| 2023-04-17 | $20.35 | $22.01 | 12,500 |
| 2023-04-14 | $20.60 | $22.28 | 9,100 |
| 2023-04-13 | $20.35 | $22.01 | 3,600 |
| 2023-04-12 | $19.79 | $21.40 | 7,400 |
| 2023-04-11 | $19.77 | $21.38 | 1,300 |
| 2023-04-10 | $19.60 | $21.20 | 1,700 |
| 2023-04-06 | $19.60 | $21.20 | 4,400 |
| 2023-04-05 | $19.39 | $20.97 | 2,200 |
| 2023-04-04 | $19.63 | $21.23 | 2,000 |
| 2023-04-03 | $19.51 | $21.10 | 6,300 |
| 2023-03-31 | $18.49 | $20.00 | 5,500 |
| 2023-03-30 | $18.49 | $20.00 | 900 |
| 2023-03-29 | $18.35 | $19.84 | 1,600 |
| 2023-03-28 | $18.47 | $19.97 | 6,700 |
| 2023-03-27 | $18.07 | $19.54 | 2,400 |
| 2023-03-24 | $17.59 | $19.02 | 2,000 |
| 2023-03-23 | $17.72 | $19.16 | 300 |
| 2023-03-22 | $17.94 | $19.40 | 3,600 |
| 2023-03-21 | $17.79 | $19.24 | 4,900 |
| 2023-03-20 | $17.68 | $19.12 | 12,200 |
| 2023-03-17 | $17.21 | $18.61 | 2,100 |
| 2023-03-16 | $16.85 | $18.22 | 900 |
| 2023-03-15 | $16.67 | $18.03 | 264,300 |
| 2023-03-14 | $17.48 | $18.90 | 13,600 |
| 2023-03-13 | $17.70 | $18.85 | 3,200 |
| 2023-03-10 | $18.09 | $19.26 | 30,500 |
| 2023-03-09 | $17.92 | $19.08 | 44,200 |
| 2023-03-08 | $16.71 | $17.79 | 600 |
| 2023-03-07 | $16.85 | $17.94 | 4,100 |
| 2023-03-06 | $17.13 | $18.24 | 900 |
| 2023-03-03 | $17.09 | $18.20 | 11,700 |
| 2023-03-02 | $16.88 | $17.97 | 17,300 |
| 2023-03-01 | $17.43 | $18.56 | 10,100 |
| 2023-02-28 | $16.32 | $17.38 | 10,400 |
| 2023-02-27 | $16.83 | $17.92 | 1,300 |
| 2023-02-24 | $16.97 | $18.07 | 1,500 |
| 2023-02-23 | $17.25 | $18.37 | 0 |
| 2023-02-22 | $17.25 | $18.37 | 1,100 |
| 2023-02-21 | $17.36 | $18.48 | 3,300 |
| 2023-02-17 | $17.01 | $18.11 | 2,800 |
| 2023-02-16 | $17.39 | $18.52 | 7,800 |
| 2023-02-15 | $17.48 | $18.61 | 18,000 |
| 2023-02-14 | $18.26 | $19.44 | 13,700 |
| 2023-02-13 | $18.15 | $19.32 | 6,800 |
| 2023-02-10 | $18.00 | $19.17 | 4,300 |
| 2023-02-09 | $17.74 | $18.89 | 12,500 |
| 2023-02-08 | $17.70 | $18.85 | 5,700 |
| 2023-02-07 | $17.83 | $18.98 | 11,700 |
| 2023-02-06 | $17.00 | $18.10 | 21,700 |
| 2023-02-03 | $17.14 | $18.25 | 8,800 |
| 2023-02-02 | $16.50 | $17.57 | 10,100 |
| 2023-02-01 | $17.15 | $18.26 | 18,000 |
| 2023-01-31 | $17.04 | $18.14 | 43,500 |
| 2023-01-30 | $17.03 | $18.13 | 15,300 |
| 2023-01-27 | $17.31 | $18.43 | 5,600 |
| 2023-01-26 | $17.23 | $18.35 | 5,700 |
| 2023-01-25 | $17.19 | $18.30 | 4,200 |
| 2023-01-24 | $17.20 | $18.31 | 10,100 |
| 2023-01-23 | $17.25 | $18.37 | 13,900 |
| 2023-01-20 | $17.14 | $18.25 | 18,400 |
| 2023-01-19 | $16.60 | $17.67 | 42,500 |
| 2023-01-18 | $16.50 | $17.57 | 113,300 |
| 2023-01-17 | $16.34 | $17.40 | 107,200 |
| 2023-01-13 | $16.04 | $17.08 | 43,900 |
| 2023-01-12 | $15.97 | $17.00 | 414,500 |
| 2023-01-11 | $15.18 | $16.16 | 14,500 |
| 2023-01-10 | $14.99 | $15.96 | 21,700 |
| 2023-01-09 | $15.25 | $16.24 | 89,100 |
| 2023-01-06 | $14.96 | $15.93 | 32,900 |
| 2023-01-05 | $14.30 | $15.23 | 2,300 |
| 2023-01-04 | $14.47 | $15.41 | 20,700 |
| 2023-01-03 | $14.22 | $15.14 | 40,400 |