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
- 2021-03-10 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 | $18.73 | $21.87 | 112,300 |
| 2023-12-28 | $18.72 | $21.86 | 10,300 |
| 2023-12-27 | $18.73 | $21.87 | 129,300 |
| 2023-12-26 | $18.78 | $21.93 | 44,900 |
| 2023-12-22 | $18.22 | $21.28 | 32,900 |
| 2023-12-21 | $18.09 | $21.13 | 44,200 |
| 2023-12-20 | $18.13 | $21.17 | 38,300 |
| 2023-12-19 | $18.11 | $21.15 | 42,500 |
| 2023-12-18 | $18.05 | $21.08 | 69,500 |
| 2023-12-15 | $18.26 | $21.32 | 43,300 |
| 2023-12-14 | $18.33 | $21.41 | 46,700 |
| 2023-12-13 | $18.13 | $21.17 | 232,700 |
| 2023-12-12 | $17.95 | $20.96 | 99,600 |
| 2023-12-11 | $17.94 | $20.95 | 15,000 |
| 2023-12-08 | $18.05 | $21.08 | 34,000 |
| 2023-12-07 | $18.17 | $21.22 | 91,100 |
| 2023-12-06 | $18.10 | $21.14 | 31,700 |
| 2023-12-05 | $18.06 | $21.09 | 30,900 |
| 2023-12-04 | $18.03 | $21.06 | 40,000 |
| 2023-12-01 | $18.05 | $21.08 | 105,500 |
| 2023-11-30 | $17.95 | $20.96 | 276,000 |
| 2023-11-29 | $17.92 | $20.93 | 53,200 |
| 2023-11-28 | $18.08 | $20.76 | 21,000 |
| 2023-11-27 | $17.96 | $20.62 | 7,000 |
| 2023-11-24 | $17.96 | $20.62 | 3,100 |
| 2023-11-22 | $17.93 | $20.59 | 4,600 |
| 2023-11-21 | $18.00 | $20.67 | 12,700 |
| 2023-11-20 | $18.09 | $20.77 | 15,400 |
| 2023-11-17 | $18.09 | $20.77 | 17,800 |
| 2023-11-16 | $18.02 | $20.69 | 12,100 |
| 2023-11-15 | $18.02 | $20.69 | 19,000 |
| 2023-11-14 | $18.10 | $20.78 | 38,900 |
| 2023-11-13 | $17.83 | $20.47 | 13,000 |
| 2023-11-10 | $17.87 | $20.52 | 161,000 |
| 2023-11-09 | $17.71 | $20.33 | 216,800 |
| 2023-11-08 | $17.87 | $20.52 | 12,900 |
| 2023-11-07 | $17.83 | $20.47 | 4,600 |
| 2023-11-06 | $18.00 | $20.67 | 6,900 |
| 2023-11-03 | $17.92 | $20.57 | 31,700 |
| 2023-11-02 | $17.88 | $20.53 | 50,500 |
| 2023-11-01 | $17.75 | $20.38 | 52,300 |
| 2023-10-31 | $17.75 | $20.38 | 13,700 |
| 2023-10-30 | $17.59 | $20.19 | 18,700 |
| 2023-10-27 | $17.72 | $20.34 | 16,200 |
| 2023-10-26 | $17.74 | $20.37 | 9,400 |
| 2023-10-25 | $17.75 | $20.38 | 10,600 |
| 2023-10-24 | $17.78 | $20.41 | 17,900 |
| 2023-10-23 | $17.78 | $20.41 | 13,600 |
| 2023-10-20 | $17.73 | $20.36 | 23,400 |
| 2023-10-19 | $17.90 | $20.55 | 4,400 |
| 2023-10-18 | $17.82 | $20.46 | 5,100 |
| 2023-10-17 | $17.91 | $20.56 | 4,400 |
| 2023-10-16 | $18.08 | $20.75 | 6,800 |
| 2023-10-13 | $18.09 | $20.77 | 3,000 |
| 2023-10-12 | $18.19 | $20.88 | 12,500 |
| 2023-10-11 | $18.35 | $21.07 | 25,500 |
| 2023-10-10 | $18.34 | $21.06 | 6,400 |
| 2023-10-09 | $18.02 | $20.69 | 3,200 |
| 2023-10-06 | $17.95 | $20.61 | 6,500 |
| 2023-10-05 | $17.95 | $20.60 | 18,700 |
| 2023-10-04 | $17.89 | $20.54 | 7,800 |
| 2023-10-03 | $17.85 | $20.49 | 20,400 |
| 2023-10-02 | $18.20 | $20.90 | 30,900 |
| 2023-09-29 | $18.29 | $21.00 | 14,000 |
| 2023-09-28 | $18.13 | $20.81 | 8,500 |
| 2023-09-27 | $18.16 | $20.85 | 11,500 |
| 2023-09-26 | $18.13 | $20.81 | 13,000 |
| 2023-09-25 | $18.27 | $20.98 | 11,500 |
| 2023-09-22 | $18.26 | $20.96 | 7,300 |
| 2023-09-21 | $18.30 | $21.01 | 14,400 |
| 2023-09-20 | $18.41 | $21.14 | 6,700 |
| 2023-09-19 | $18.43 | $21.16 | 48,300 |
| 2023-09-18 | $18.39 | $21.11 | 8,800 |
| 2023-09-15 | $18.26 | $20.96 | 4,800 |
| 2023-09-14 | $18.13 | $20.81 | 41,700 |
| 2023-09-13 | $18.14 | $20.83 | 11,300 |
| 2023-09-12 | $18.23 | $20.93 | 1,500 |
| 2023-09-11 | $18.43 | $21.16 | 8,100 |
| 2023-09-08 | $18.40 | $21.12 | 5,100 |
| 2023-09-07 | $18.39 | $21.12 | 3,200 |
| 2023-09-06 | $18.37 | $21.09 | 3,700 |
| 2023-09-05 | $18.26 | $20.96 | 6,600 |
| 2023-09-01 | $18.25 | $20.95 | 6,300 |
| 2023-08-31 | $18.34 | $21.06 | 74,000 |
| 2023-08-30 | $18.53 | $21.27 | 9,000 |
| 2023-08-29 | $18.47 | $20.86 | 19,600 |
| 2023-08-28 | $18.44 | $20.82 | 17,300 |
| 2023-08-25 | $18.43 | $20.81 | 18,600 |
| 2023-08-24 | $18.40 | $20.78 | 16,800 |
| 2023-08-23 | $18.43 | $20.81 | 14,600 |
| 2023-08-22 | $18.30 | $20.66 | 3,200 |
| 2023-08-21 | $18.32 | $20.68 | 7,800 |
| 2023-08-18 | $18.34 | $20.70 | 4,700 |
| 2023-08-17 | $18.40 | $20.78 | 5,400 |
| 2023-08-16 | $18.40 | $20.78 | 12,400 |
| 2023-08-15 | $18.38 | $20.75 | 11,400 |
| 2023-08-14 | $18.51 | $20.90 | 5,700 |
| 2023-08-11 | $18.51 | $20.90 | 31,500 |
| 2023-08-10 | $18.49 | $20.88 | 9,300 |
| 2023-08-09 | $18.50 | $20.89 | 8,700 |
| 2023-08-08 | $18.45 | $20.84 | 9,600 |
| 2023-08-07 | $18.42 | $20.80 | 63,100 |
| 2023-08-04 | $18.52 | $20.91 | 20,700 |
| 2023-08-03 | $18.45 | $20.83 | 23,600 |
| 2023-08-02 | $18.57 | $20.97 | 14,800 |
| 2023-08-01 | $18.65 | $21.06 | 28,000 |
| 2023-07-31 | $18.90 | $21.34 | 30,700 |
| 2023-07-28 | $18.76 | $21.18 | 32,400 |
| 2023-07-27 | $18.83 | $21.26 | 29,400 |
| 2023-07-26 | $19.09 | $21.56 | 15,700 |
| 2023-07-25 | $19.04 | $21.50 | 14,100 |
| 2023-07-24 | $19.12 | $21.59 | 13,500 |
| 2023-07-21 | $18.98 | $21.43 | 3,100 |
| 2023-07-20 | $18.93 | $21.37 | 2,600 |
| 2023-07-19 | $19.04 | $21.50 | 8,200 |
| 2023-07-18 | $18.87 | $21.30 | 6,100 |
| 2023-07-17 | $18.85 | $21.28 | 14,700 |
| 2023-07-14 | $18.76 | $21.18 | 8,700 |
| 2023-07-13 | $18.98 | $21.43 | 15,800 |
| 2023-07-12 | $18.88 | $21.32 | 20,400 |
| 2023-07-11 | $18.73 | $21.15 | 7,900 |
| 2023-07-10 | $18.69 | $21.10 | 7,800 |
| 2023-07-07 | $18.70 | $21.11 | 17,300 |
| 2023-07-06 | $18.70 | $21.11 | 10,300 |
| 2023-07-05 | $19.03 | $21.49 | 46,800 |
| 2023-07-03 | $19.43 | $21.94 | 2,000 |
| 2023-06-30 | $19.02 | $21.48 | 46,100 |
| 2023-06-29 | $18.76 | $21.18 | 3,500 |
| 2023-06-28 | $18.80 | $21.23 | 7,900 |
| 2023-06-27 | $18.84 | $21.27 | 23,700 |
| 2023-06-26 | $19.01 | $21.46 | 8,400 |
| 2023-06-23 | $18.94 | $21.39 | 8,100 |
| 2023-06-22 | $18.96 | $21.41 | 6,700 |
| 2023-06-21 | $18.95 | $21.40 | 17,500 |
| 2023-06-20 | $18.96 | $21.41 | 6,400 |
| 2023-06-16 | $19.03 | $21.49 | 15,200 |
| 2023-06-15 | $19.11 | $21.58 | 7,800 |
| 2023-06-14 | $19.03 | $21.49 | 8,600 |
| 2023-06-13 | $19.05 | $21.51 | 7,100 |
| 2023-06-12 | $18.85 | $21.28 | 8,900 |
| 2023-06-09 | $19.03 | $21.49 | 7,000 |
| 2023-06-08 | $19.05 | $21.51 | 7,000 |
| 2023-06-07 | $19.10 | $21.57 | 8,900 |
| 2023-06-06 | $19.08 | $21.54 | 13,900 |
| 2023-06-05 | $19.08 | $21.54 | 13,400 |
| 2023-06-02 | $19.10 | $21.57 | 33,300 |
| 2023-06-01 | $19.06 | $21.52 | 35,400 |
| 2023-05-31 | $19.10 | $21.57 | 47,100 |
| 2023-05-30 | $19.03 | $21.49 | 9,000 |
| 2023-05-26 | $19.41 | $21.57 | 3,700 |
| 2023-05-25 | $19.55 | $21.73 | 6,400 |
| 2023-05-24 | $19.56 | $21.74 | 10,000 |
| 2023-05-23 | $19.71 | $21.91 | 13,100 |
| 2023-05-22 | $19.80 | $22.01 | 28,300 |
| 2023-05-19 | $19.35 | $21.51 | 5,200 |
| 2023-05-18 | $19.40 | $21.56 | 4,800 |
| 2023-05-17 | $19.44 | $21.61 | 40,800 |
| 2023-05-16 | $19.61 | $21.79 | 8,400 |
| 2023-05-15 | $19.82 | $22.03 | 14,200 |
| 2023-05-12 | $19.77 | $21.97 | 6,600 |
| 2023-05-11 | $19.62 | $21.81 | 1,600 |
| 2023-05-10 | $19.70 | $21.89 | 8,300 |
| 2023-05-09 | $18.95 | $21.06 | 5,400 |
| 2023-05-08 | $19.18 | $21.32 | 1,500 |
| 2023-05-05 | $19.03 | $21.15 | 12,100 |
| 2023-05-04 | $18.64 | $20.72 | 15,300 |
| 2023-05-03 | $19.10 | $21.23 | 11,500 |
| 2023-05-02 | $18.97 | $21.08 | 18,800 |
| 2023-05-01 | $19.74 | $21.94 | 10,700 |
| 2023-04-28 | $19.86 | $22.07 | 38,900 |
| 2023-04-27 | $19.75 | $21.95 | 8,200 |
| 2023-04-26 | $19.62 | $21.81 | 4,700 |
| 2023-04-25 | $19.66 | $21.85 | 19,900 |
| 2023-04-24 | $19.80 | $22.01 | 15,300 |
| 2023-04-21 | $19.75 | $21.95 | 80,600 |
| 2023-04-20 | $19.72 | $21.92 | 63,600 |
| 2023-04-19 | $19.68 | $21.87 | 35,300 |
| 2023-04-18 | $19.68 | $21.87 | 21,700 |
| 2023-04-17 | $19.55 | $21.73 | 18,700 |
| 2023-04-14 | $19.43 | $21.59 | 18,100 |
| 2023-04-13 | $19.22 | $21.36 | 21,000 |
| 2023-04-12 | $19.01 | $21.13 | 16,300 |
| 2023-04-11 | $19.54 | $21.72 | 8,800 |
| 2023-04-10 | $19.56 | $21.74 | 10,700 |
| 2023-04-06 | $19.63 | $21.82 | 59,900 |
| 2023-04-05 | $19.58 | $21.76 | 14,600 |
| 2023-04-04 | $19.56 | $21.74 | 18,400 |
| 2023-04-03 | $19.82 | $22.03 | 16,200 |
| 2023-03-31 | $20.43 | $22.71 | 22,900 |
| 2023-03-30 | $20.48 | $22.76 | 50,200 |
| 2023-03-29 | $20.82 | $23.14 | 6,000 |
| 2023-03-28 | $20.46 | $22.74 | 9,100 |
| 2023-03-27 | $20.41 | $22.68 | 7,600 |
| 2023-03-24 | $19.67 | $21.86 | 8,800 |
| 2023-03-23 | $19.66 | $21.85 | 9,500 |
| 2023-03-22 | $20.25 | $22.51 | 21,300 |
| 2023-03-21 | $20.38 | $22.65 | 22,600 |
| 2023-03-20 | $19.66 | $21.85 | 10,100 |
| 2023-03-17 | $20.30 | $22.56 | 11,900 |
| 2023-03-16 | $21.04 | $23.38 | 4,900 |
| 2023-03-15 | $20.08 | $22.32 | 12,700 |
| 2023-03-14 | $20.28 | $22.54 | 18,300 |
| 2023-03-13 | $19.64 | $21.83 | 3,500 |
| 2023-03-10 | $20.20 | $22.45 | 11,600 |
| 2023-03-09 | $20.65 | $22.95 | 7,500 |
| 2023-03-08 | $21.05 | $23.39 | 2,400 |
| 2023-03-07 | $21.10 | $23.45 | 3,900 |
| 2023-03-06 | $21.22 | $23.58 | 5,300 |
| 2023-03-03 | $21.19 | $23.55 | 4,300 |
| 2023-03-02 | $20.86 | $23.18 | 6,200 |
| 2023-03-01 | $21.15 | $23.51 | 5,900 |
| 2023-02-28 | $21.38 | $23.76 | 17,500 |
| 2023-02-27 | $21.10 | $23.45 | 7,200 |
| 2023-02-24 | $21.24 | $23.27 | 3,200 |
| 2023-02-23 | $21.34 | $23.38 | 2,300 |
| 2023-02-22 | $20.99 | $22.99 | 2,400 |
| 2023-02-21 | $20.86 | $22.85 | 7,300 |
| 2023-02-17 | $21.35 | $23.39 | 5,000 |
| 2023-02-16 | $21.36 | $23.40 | 2,400 |
| 2023-02-15 | $21.65 | $23.72 | 8,900 |
| 2023-02-14 | $21.69 | $23.76 | 32,700 |
| 2023-02-13 | $21.71 | $23.78 | 2,400 |
| 2023-02-10 | $21.48 | $23.53 | 7,000 |
| 2023-02-09 | $21.87 | $23.96 | 5,000 |
| 2023-02-08 | $21.93 | $24.02 | 34,200 |
| 2023-02-07 | $21.75 | $23.83 | 6,600 |
| 2023-02-06 | $21.82 | $23.90 | 12,500 |
| 2023-02-03 | $22.22 | $24.34 | 3,900 |
| 2023-02-02 | $22.29 | $24.42 | 3,800 |
| 2023-02-01 | $22.21 | $24.33 | 7,600 |
| 2023-01-31 | $22.02 | $24.12 | 7,700 |
| 2023-01-30 | $21.94 | $24.03 | 5,200 |
| 2023-01-27 | $21.90 | $23.99 | 2,700 |
| 2023-01-26 | $21.88 | $23.97 | 5,200 |
| 2023-01-25 | $21.71 | $23.78 | 2,900 |
| 2023-01-24 | $21.66 | $23.73 | 13,200 |
| 2023-01-23 | $21.47 | $23.52 | 3,000 |
| 2023-01-20 | $21.29 | $23.32 | 4,800 |
| 2023-01-19 | $21.04 | $23.05 | 3,900 |
| 2023-01-18 | $21.02 | $23.03 | 4,800 |
| 2023-01-17 | $20.96 | $22.96 | 5,100 |
| 2023-01-13 | $20.98 | $22.98 | 3,700 |
| 2023-01-12 | $20.95 | $22.95 | 3,300 |
| 2023-01-11 | $20.70 | $22.68 | 13,700 |
| 2023-01-10 | $20.72 | $22.70 | 15,100 |
| 2023-01-09 | $20.67 | $22.65 | 19,900 |
| 2023-01-06 | $20.56 | $22.52 | 8,800 |
| 2023-01-05 | $19.91 | $21.81 | 23,700 |
| 2023-01-04 | $19.21 | $21.04 | 13,000 |
| 2023-01-03 | $18.79 | $20.58 | 10,800 |