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
- 2010-02-22 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 | $20.26 | $24.02 | 27,300 |
| 2023-12-28 | $20.11 | $23.84 | 23,200 |
| 2023-12-27 | $20.01 | $23.72 | 18,200 |
| 2023-12-26 | $19.90 | $23.59 | 0 |
| 2023-12-22 | $19.90 | $23.59 | 600 |
| 2023-12-21 | $19.90 | $23.59 | 1,400 |
| 2023-12-20 | $19.92 | $23.62 | 65,400 |
| 2023-12-19 | $20.20 | $23.95 | 8,600 |
| 2023-12-18 | $20.20 | $23.95 | 18,700 |
| 2023-12-15 | $20.20 | $23.95 | 35,900 |
| 2023-12-14 | $20.04 | $23.76 | 23,700 |
| 2023-12-13 | $19.73 | $23.39 | 3,400 |
| 2023-12-12 | $19.27 | $22.85 | 32,000 |
| 2023-12-11 | $19.45 | $23.06 | 19,800 |
| 2023-12-08 | $19.46 | $23.07 | 25,500 |
| 2023-12-07 | $19.53 | $23.16 | 111,000 |
| 2023-12-06 | $19.32 | $22.91 | 1,200 |
| 2023-12-05 | $19.38 | $22.98 | 6,100 |
| 2023-12-04 | $19.30 | $22.88 | 12,800 |
| 2023-12-01 | $19.19 | $22.59 | 1,300 |
| 2023-11-30 | $19.19 | $22.59 | 900 |
| 2023-11-29 | $19.19 | $22.59 | 2,000 |
| 2023-11-28 | $19.19 | $22.59 | 38,800 |
| 2023-11-27 | $19.51 | $22.97 | 29,300 |
| 2023-11-24 | $19.69 | $23.18 | 10,800 |
| 2023-11-22 | $19.58 | $23.05 | 33,800 |
| 2023-11-21 | $19.47 | $22.92 | 27,800 |
| 2023-11-20 | $19.72 | $23.21 | 0 |
| 2023-11-17 | $19.72 | $23.21 | 2,200 |
| 2023-11-16 | $19.71 | $23.20 | 46,800 |
| 2023-11-15 | $20.19 | $23.77 | 54,200 |
| 2023-11-14 | $20.34 | $23.94 | 48,500 |
| 2023-11-13 | $19.85 | $23.37 | 11,100 |
| 2023-11-10 | $19.85 | $23.37 | 9,000 |
| 2023-11-09 | $20.97 | $24.69 | 4,200 |
| 2023-11-08 | $20.45 | $24.07 | 3,300 |
| 2023-11-07 | $20.49 | $24.12 | 1,100 |
| 2023-11-06 | $21.00 | $24.72 | 14,100 |
| 2023-11-03 | $21.14 | $24.89 | 5,700 |
| 2023-11-02 | $20.77 | $24.45 | 2,900 |
| 2023-11-01 | $19.95 | $23.48 | 11,100 |
| 2023-10-31 | $19.95 | $23.48 | 17,300 |
| 2023-10-30 | $20.02 | $23.57 | 2,500 |
| 2023-10-27 | $19.69 | $23.18 | 10,900 |
| 2023-10-26 | $19.98 | $23.52 | 34,700 |
| 2023-10-25 | $19.71 | $23.20 | 1,500 |
| 2023-10-24 | $19.71 | $23.20 | 24,700 |
| 2023-10-23 | $19.93 | $23.46 | 6,800 |
| 2023-10-20 | $19.60 | $23.07 | 1,300 |
| 2023-10-19 | $20.24 | $23.83 | 57,900 |
| 2023-10-18 | $20.24 | $23.83 | 22,300 |
| 2023-10-17 | $20.58 | $24.23 | 15,000 |
| 2023-10-16 | $20.55 | $24.19 | 2,500 |
| 2023-10-13 | $20.40 | $24.01 | 1,200 |
| 2023-10-12 | $20.59 | $24.24 | 5,200 |
| 2023-10-11 | $20.59 | $24.24 | 80,200 |
| 2023-10-10 | $20.70 | $24.37 | 65,100 |
| 2023-10-09 | $20.70 | $24.37 | 0 |
| 2023-10-06 | $20.70 | $24.37 | 7,400 |
| 2023-10-05 | $20.59 | $24.24 | 29,400 |
| 2023-10-04 | $20.47 | $24.10 | 11,400 |
| 2023-10-03 | $20.29 | $23.88 | 41,800 |
| 2023-10-02 | $21.02 | $24.74 | 38,200 |
| 2023-09-29 | $21.02 | $24.74 | 63,700 |
| 2023-09-28 | $20.89 | $24.59 | 35,200 |
| 2023-09-27 | $20.74 | $24.41 | 76,700 |
| 2023-09-26 | $20.74 | $24.41 | 9,900 |
| 2023-09-25 | $21.02 | $24.74 | 6,900 |
| 2023-09-22 | $21.11 | $24.85 | 1,100 |
| 2023-09-21 | $21.11 | $24.85 | 2,700 |
| 2023-09-20 | $21.40 | $25.19 | 800 |
| 2023-09-19 | $21.33 | $25.11 | 15,700 |
| 2023-09-18 | $21.41 | $25.20 | 34,300 |
| 2023-09-15 | $21.41 | $25.20 | 24,100 |
| 2023-09-14 | $21.16 | $24.91 | 70,300 |
| 2023-09-13 | $21.16 | $24.91 | 16,100 |
| 2023-09-12 | $21.16 | $24.91 | 16,500 |
| 2023-09-11 | $21.63 | $25.46 | 18,600 |
| 2023-09-08 | $21.11 | $24.85 | 0 |
| 2023-09-07 | $21.11 | $24.85 | 87,500 |
| 2023-09-06 | $21.19 | $24.94 | 1,400 |
| 2023-09-05 | $21.19 | $24.94 | 900 |
| 2023-09-01 | $21.61 | $25.44 | 0 |
| 2023-08-31 | $21.61 | $25.28 | 193,200 |
| 2023-08-30 | $21.68 | $25.36 | 15,300 |
| 2023-08-29 | $21.47 | $25.11 | 15,200 |
| 2023-08-28 | $21.04 | $24.61 | 4,000 |
| 2023-08-25 | $21.26 | $24.87 | 300 |
| 2023-08-24 | $20.83 | $24.36 | 500 |
| 2023-08-23 | $20.83 | $24.36 | 6,000 |
| 2023-08-22 | $20.43 | $23.90 | 500 |
| 2023-08-21 | $20.36 | $23.82 | 2,400 |
| 2023-08-18 | $20.32 | $23.77 | 3,400 |
| 2023-08-17 | $20.61 | $24.11 | 100 |
| 2023-08-16 | $20.69 | $24.20 | 0 |
| 2023-08-15 | $20.69 | $24.20 | 2,100 |
| 2023-08-14 | $20.75 | $24.27 | 700 |
| 2023-08-11 | $21.06 | $24.63 | 1,000 |
| 2023-08-10 | $20.89 | $24.43 | 900 |
| 2023-08-09 | $20.84 | $24.38 | 2,600 |
| 2023-08-08 | $20.61 | $24.11 | 6,700 |
| 2023-08-07 | $21.34 | $24.96 | 400 |
| 2023-08-04 | $20.78 | $24.31 | 700 |
| 2023-08-03 | $20.49 | $23.97 | 600 |
| 2023-08-02 | $20.56 | $24.05 | 1,900 |
| 2023-08-01 | $21.12 | $24.70 | 2,400 |
| 2023-07-31 | $21.12 | $24.70 | 4,700 |
| 2023-07-28 | $21.03 | $24.60 | 4,700 |
| 2023-07-27 | $20.79 | $24.32 | 1,100 |
| 2023-07-26 | $20.93 | $24.48 | 2,300 |
| 2023-07-25 | $21.26 | $24.87 | 10,900 |
| 2023-07-24 | $21.56 | $25.22 | 1,300 |
| 2023-07-21 | $21.05 | $24.62 | 100 |
| 2023-07-20 | $21.05 | $24.62 | 200 |
| 2023-07-19 | $21.32 | $24.94 | 6,900 |
| 2023-07-18 | $21.26 | $24.87 | 1,900 |
| 2023-07-17 | $21.51 | $25.16 | 2,600 |
| 2023-07-14 | $21.69 | $25.37 | 2,000 |
| 2023-07-13 | $21.78 | $25.48 | 1,300 |
| 2023-07-12 | $21.34 | $24.96 | 1,000 |
| 2023-07-11 | $21.01 | $24.58 | 100 |
| 2023-07-10 | $21.12 | $24.70 | 1,500 |
| 2023-07-07 | $21.37 | $25.00 | 16,100 |
| 2023-07-06 | $21.23 | $24.83 | 3,100 |
| 2023-07-05 | $21.93 | $25.65 | 500 |
| 2023-07-03 | $21.90 | $25.62 | 1,800 |
| 2023-06-30 | $22.36 | $26.15 | 1,600 |
| 2023-06-29 | $22.21 | $25.98 | 1,000 |
| 2023-06-28 | $21.81 | $25.51 | 12,900 |
| 2023-06-27 | $21.85 | $25.56 | 1,400 |
| 2023-06-26 | $22.39 | $26.19 | 100 |
| 2023-06-23 | $22.35 | $26.14 | 1,100 |
| 2023-06-22 | $22.98 | $26.88 | 100 |
| 2023-06-21 | $22.98 | $26.88 | 1,600 |
| 2023-06-20 | $23.09 | $27.01 | 4,000 |
| 2023-06-16 | $23.21 | $26.99 | 2,600 |
| 2023-06-15 | $23.21 | $26.99 | 1,900 |
| 2023-06-14 | $23.70 | $27.56 | 400 |
| 2023-06-13 | $23.75 | $27.62 | 4,600 |
| 2023-06-12 | $22.58 | $26.26 | 1,300 |
| 2023-06-09 | $23.22 | $27.00 | 5,100 |
| 2023-06-08 | $26.07 | $30.32 | 3,100 |
| 2023-06-07 | $25.99 | $30.22 | 100 |
| 2023-06-06 | $26.22 | $30.49 | 200 |
| 2023-06-05 | $25.69 | $29.87 | 0 |
| 2023-06-02 | $25.69 | $29.87 | 0 |
| 2023-06-01 | $25.69 | $29.87 | 100 |
| 2023-05-31 | $25.97 | $30.20 | 40,500 |
| 2023-05-30 | $25.83 | $30.04 | 200 |
| 2023-05-26 | $26.25 | $30.52 | 0 |
| 2023-05-25 | $26.25 | $30.52 | 0 |
| 2023-05-24 | $26.25 | $30.52 | 1,100 |
| 2023-05-23 | $26.11 | $30.36 | 500 |
| 2023-05-22 | $26.82 | $31.19 | 200 |
| 2023-05-19 | $26.65 | $30.99 | 100 |
| 2023-05-18 | $26.83 | $31.20 | 900 |
| 2023-05-17 | $26.81 | $31.18 | 400 |
| 2023-05-16 | $26.85 | $31.22 | 1,100 |
| 2023-05-15 | $26.60 | $30.93 | 2,000 |
| 2023-05-12 | $26.25 | $30.52 | 0 |
| 2023-05-11 | $26.25 | $30.52 | 500 |
| 2023-05-10 | $26.39 | $30.69 | 700 |
| 2023-05-09 | $26.09 | $30.34 | 1,300 |
| 2023-05-08 | $26.04 | $30.28 | 0 |
| 2023-05-05 | $26.04 | $30.28 | 0 |
| 2023-05-04 | $26.04 | $30.28 | 0 |
| 2023-05-03 | $26.04 | $30.28 | 0 |
| 2023-05-02 | $26.04 | $30.28 | 0 |
| 2023-05-01 | $26.04 | $30.28 | 100 |
| 2023-04-28 | $25.74 | $29.93 | 0 |
| 2023-04-27 | $25.74 | $29.93 | 700 |
| 2023-04-26 | $25.60 | $29.77 | 300 |
| 2023-04-25 | $26.11 | $30.36 | 0 |
| 2023-04-24 | $26.11 | $30.36 | 400 |
| 2023-04-21 | $26.28 | $30.56 | 600 |
| 2023-04-20 | $26.32 | $30.61 | 12,400 |
| 2023-04-19 | $26.44 | $30.75 | 0 |
| 2023-04-18 | $26.44 | $30.75 | 1,900 |
| 2023-04-17 | $26.12 | $30.37 | 0 |
| 2023-04-14 | $26.12 | $30.37 | 200 |
| 2023-04-13 | $26.36 | $30.65 | 0 |
| 2023-04-12 | $26.36 | $30.65 | 0 |
| 2023-04-11 | $26.36 | $30.65 | 1,000 |
| 2023-04-10 | $26.22 | $30.49 | 5,300 |
| 2023-04-06 | $26.12 | $30.37 | 200 |
| 2023-04-05 | $26.50 | $30.82 | 400 |
| 2023-04-04 | $25.86 | $30.07 | 0 |
| 2023-04-03 | $25.86 | $30.07 | 0 |
| 2023-03-31 | $25.86 | $30.07 | 500 |
| 2023-03-30 | $26.26 | $30.54 | 100 |
| 2023-03-29 | $24.62 | $28.63 | 0 |
| 2023-03-28 | $24.62 | $28.63 | 0 |
| 2023-03-27 | $24.62 | $28.63 | 32,100 |
| 2023-03-24 | $24.62 | $28.63 | 0 |
| 2023-03-23 | $24.62 | $28.63 | 0 |
| 2023-03-22 | $24.62 | $28.63 | 0 |
| 2023-03-21 | $24.62 | $28.63 | 100 |
| 2023-03-20 | $24.62 | $28.63 | 0 |
| 2023-03-17 | $24.62 | $28.63 | 300 |
| 2023-03-16 | $24.15 | $28.08 | 0 |
| 2023-03-15 | $24.15 | $28.08 | 1,000 |
| 2023-03-14 | $24.72 | $28.75 | 0 |
| 2023-03-13 | $24.72 | $28.75 | 200 |
| 2023-03-10 | $26.34 | $30.63 | 0 |
| 2023-03-09 | $26.34 | $30.63 | 100 |
| 2023-03-08 | $26.34 | $30.63 | 0 |
| 2023-03-07 | $26.34 | $30.63 | 2,500 |
| 2023-03-06 | $26.60 | $30.93 | 500 |
| 2023-03-03 | $26.65 | $30.84 | 0 |
| 2023-03-02 | $26.65 | $30.84 | 800 |
| 2023-03-01 | $27.02 | $31.26 | 1,200 |
| 2023-02-28 | $26.81 | $31.02 | 33,800 |
| 2023-02-27 | $27.15 | $31.41 | 1,600 |
| 2023-02-24 | $27.15 | $31.41 | 300 |
| 2023-02-23 | $27.40 | $31.70 | 400 |
| 2023-02-22 | $27.45 | $31.76 | 8,500 |
| 2023-02-21 | $27.10 | $31.36 | 3,300 |
| 2023-02-17 | $27.04 | $31.29 | 400 |
| 2023-02-16 | $27.09 | $31.35 | 0 |
| 2023-02-15 | $27.09 | $31.35 | 1,800 |
| 2023-02-14 | $27.57 | $31.90 | 0 |
| 2023-02-13 | $27.57 | $31.90 | 600 |
| 2023-02-10 | $27.99 | $32.39 | 400 |
| 2023-02-09 | $26.23 | $30.35 | 46,600 |
| 2023-02-08 | $26.28 | $30.41 | 0 |
| 2023-02-07 | $26.28 | $30.41 | 600 |
| 2023-02-06 | $26.67 | $30.86 | 500 |
| 2023-02-03 | $26.43 | $30.58 | 100 |
| 2023-02-02 | $27.34 | $31.63 | 0 |
| 2023-02-01 | $27.34 | $31.63 | 200 |
| 2023-01-31 | $27.10 | $31.36 | 600 |
| 2023-01-30 | $27.10 | $31.36 | 2,100 |
| 2023-01-27 | $26.29 | $30.42 | 0 |
| 2023-01-26 | $26.29 | $30.42 | 0 |
| 2023-01-25 | $26.29 | $30.42 | 200 |
| 2023-01-24 | $26.10 | $30.20 | 0 |
| 2023-01-23 | $26.10 | $30.20 | 8,900 |
| 2023-01-20 | $26.32 | $30.45 | 200 |
| 2023-01-19 | $27.18 | $31.45 | 0 |
| 2023-01-18 | $27.18 | $31.45 | 1,900 |
| 2023-01-17 | $27.32 | $31.61 | 2,200 |
| 2023-01-13 | $26.89 | $31.11 | 1,400 |
| 2023-01-12 | $25.19 | $29.15 | 900 |
| 2023-01-11 | $25.78 | $29.83 | 0 |
| 2023-01-10 | $25.78 | $29.83 | 0 |
| 2023-01-09 | $25.78 | $29.83 | 1,800 |
| 2023-01-06 | $24.86 | $28.77 | 0 |
| 2023-01-05 | $24.86 | $28.77 | 0 |
| 2023-01-04 | $24.86 | $28.77 | 800 |
| 2023-01-03 | $24.65 | $28.52 | 11,900 |