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
- 2018-02-28 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 |
|---|---|---|---|
| 2023-12-29 | $15.40 | $16.95 | 300 |
| 2023-12-28 | $15.21 | $16.74 | 0 |
| 2023-12-27 | $15.21 | $16.74 | 0 |
| 2023-12-26 | $15.21 | $16.74 | 0 |
| 2023-12-22 | $15.21 | $16.74 | 300 |
| 2023-12-21 | $15.63 | $17.21 | 0 |
| 2023-12-20 | $15.63 | $17.21 | 0 |
| 2023-12-19 | $15.63 | $17.21 | 0 |
| 2023-12-18 | $15.63 | $17.21 | 0 |
| 2023-12-15 | $15.63 | $17.21 | 0 |
| 2023-12-14 | $15.63 | $17.21 | 0 |
| 2023-12-13 | $15.63 | $17.21 | 0 |
| 2023-12-12 | $15.63 | $17.21 | 0 |
| 2023-12-11 | $15.63 | $17.21 | 0 |
| 2023-12-08 | $15.63 | $17.21 | 0 |
| 2023-12-07 | $15.63 | $17.21 | 0 |
| 2023-12-06 | $15.63 | $17.21 | 0 |
| 2023-12-05 | $15.63 | $17.21 | 0 |
| 2023-12-04 | $15.63 | $17.21 | 0 |
| 2023-12-01 | $15.63 | $17.21 | 4,800 |
| 2023-11-30 | $15.63 | $17.21 | 1,200 |
| 2023-11-29 | $15.62 | $17.19 | 0 |
| 2023-11-28 | $15.62 | $17.19 | 900 |
| 2023-11-27 | $15.52 | $17.08 | 0 |
| 2023-11-24 | $15.52 | $17.08 | 0 |
| 2023-11-22 | $15.52 | $17.08 | 300 |
| 2023-11-21 | $15.52 | $17.08 | 300 |
| 2023-11-20 | $15.17 | $16.69 | 0 |
| 2023-11-17 | $15.17 | $16.69 | 0 |
| 2023-11-16 | $15.17 | $16.69 | 0 |
| 2023-11-15 | $15.17 | $16.69 | 0 |
| 2023-11-14 | $15.17 | $16.69 | 0 |
| 2023-11-13 | $15.17 | $16.69 | 0 |
| 2023-11-10 | $15.17 | $16.69 | 0 |
| 2023-11-09 | $15.17 | $16.69 | 0 |
| 2023-11-08 | $15.17 | $16.69 | 0 |
| 2023-11-07 | $15.17 | $16.69 | 0 |
| 2023-11-06 | $15.17 | $16.69 | 0 |
| 2023-11-03 | $15.17 | $16.69 | 0 |
| 2023-11-02 | $15.17 | $16.69 | 0 |
| 2023-11-01 | $15.17 | $16.69 | 0 |
| 2023-10-31 | $15.17 | $16.69 | 0 |
| 2023-10-30 | $15.17 | $16.69 | 0 |
| 2023-10-27 | $15.17 | $16.69 | 4,800 |
| 2023-10-26 | $14.46 | $15.91 | 5,700 |
| 2023-10-25 | $14.46 | $15.91 | 0 |
| 2023-10-24 | $14.46 | $15.91 | 0 |
| 2023-10-23 | $14.46 | $15.91 | 0 |
| 2023-10-20 | $14.46 | $15.91 | 0 |
| 2023-10-19 | $14.46 | $15.91 | 0 |
| 2023-10-18 | $14.46 | $15.91 | 0 |
| 2023-10-17 | $14.46 | $15.91 | 0 |
| 2023-10-16 | $14.46 | $15.91 | 0 |
| 2023-10-13 | $14.46 | $15.91 | 0 |
| 2023-10-12 | $14.46 | $15.91 | 0 |
| 2023-10-11 | $14.46 | $15.91 | 0 |
| 2023-10-10 | $14.46 | $15.91 | 0 |
| 2023-10-09 | $14.46 | $15.91 | 0 |
| 2023-10-06 | $14.46 | $15.91 | 0 |
| 2023-10-05 | $14.46 | $15.91 | 0 |
| 2023-10-04 | $14.46 | $15.91 | 0 |
| 2023-10-03 | $14.46 | $15.91 | 0 |
| 2023-10-02 | $14.46 | $15.91 | 0 |
| 2023-09-29 | $14.46 | $15.91 | 0 |
| 2023-09-28 | $14.46 | $15.91 | 6,600 |
| 2023-09-27 | $14.46 | $15.73 | 0 |
| 2023-09-26 | $14.46 | $15.73 | 0 |
| 2023-09-25 | $14.46 | $15.73 | 0 |
| 2023-09-22 | $14.46 | $15.73 | 18,300 |
| 2023-09-21 | $14.56 | $15.84 | 600 |
| 2023-09-20 | $14.50 | $15.77 | 0 |
| 2023-09-19 | $14.50 | $15.77 | 300 |
| 2023-09-18 | $14.50 | $15.77 | 0 |
| 2023-09-15 | $14.50 | $15.77 | 0 |
| 2023-09-14 | $14.50 | $15.77 | 0 |
| 2023-09-13 | $14.50 | $15.77 | 300 |
| 2023-09-12 | $14.89 | $16.20 | 0 |
| 2023-09-11 | $14.89 | $16.20 | 0 |
| 2023-09-08 | $14.89 | $16.20 | 0 |
| 2023-09-07 | $14.89 | $16.20 | 0 |
| 2023-09-06 | $14.89 | $16.20 | 0 |
| 2023-09-05 | $14.89 | $16.20 | 0 |
| 2023-09-01 | $14.89 | $16.20 | 0 |
| 2023-08-31 | $14.89 | $16.20 | 0 |
| 2023-08-30 | $14.89 | $16.20 | 6,300 |
| 2023-08-29 | $14.89 | $16.20 | 300 |
| 2023-08-28 | $14.01 | $15.24 | 0 |
| 2023-08-25 | $14.01 | $15.24 | 0 |
| 2023-08-24 | $14.01 | $15.24 | 300 |
| 2023-08-23 | $14.29 | $15.55 | 3,300 |
| 2023-08-22 | $14.29 | $15.55 | 0 |
| 2023-08-21 | $14.29 | $15.55 | 0 |
| 2023-08-18 | $14.29 | $15.55 | 0 |
| 2023-08-17 | $14.29 | $15.55 | 0 |
| 2023-08-16 | $14.29 | $15.55 | 26,700 |
| 2023-08-15 | $14.29 | $15.55 | 300 |
| 2023-08-14 | $13.49 | $14.67 | 0 |
| 2023-08-11 | $13.49 | $14.67 | 0 |
| 2023-08-10 | $13.49 | $14.67 | 600 |
| 2023-08-09 | $13.49 | $14.67 | 0 |
| 2023-08-08 | $13.49 | $14.67 | 0 |
| 2023-08-07 | $13.49 | $14.67 | 0 |
| 2023-08-04 | $13.49 | $14.67 | 0 |
| 2023-08-03 | $13.49 | $14.67 | 600 |
| 2023-08-02 | $14.07 | $15.31 | 0 |
| 2023-08-01 | $14.07 | $15.31 | 0 |
| 2023-07-31 | $14.07 | $15.31 | 1,200 |
| 2023-07-28 | $14.02 | $15.25 | 0 |
| 2023-07-27 | $14.02 | $15.25 | 0 |
| 2023-07-26 | $14.02 | $15.25 | 0 |
| 2023-07-25 | $14.02 | $15.25 | 0 |
| 2023-07-24 | $14.02 | $15.25 | 0 |
| 2023-07-21 | $14.02 | $15.25 | 0 |
| 2023-07-20 | $14.02 | $15.25 | 0 |
| 2023-07-19 | $14.02 | $15.25 | 0 |
| 2023-07-18 | $14.02 | $15.25 | 3,300 |
| 2023-07-17 | $13.83 | $15.04 | 0 |
| 2023-07-14 | $13.83 | $15.04 | 0 |
| 2023-07-13 | $13.83 | $15.04 | 0 |
| 2023-07-12 | $13.83 | $15.04 | 3,300 |
| 2023-07-11 | $14.01 | $15.24 | 1,500 |
| 2023-07-10 | $14.01 | $15.24 | 0 |
| 2023-07-07 | $14.01 | $15.24 | 0 |
| 2023-07-06 | $14.01 | $15.24 | 4,800 |
| 2023-07-05 | $14.01 | $15.24 | 0 |
| 2023-07-03 | $14.01 | $15.24 | 0 |
| 2023-06-30 | $14.01 | $15.24 | 900 |
| 2023-06-29 | $14.19 | $15.44 | 1,200 |
| 2023-06-28 | $14.19 | $15.44 | 5,400 |
| 2023-06-27 | $14.19 | $15.44 | 600 |
| 2023-06-26 | $14.57 | $15.85 | 0 |
| 2023-06-23 | $14.57 | $15.85 | 0 |
| 2023-06-22 | $14.57 | $15.85 | 0 |
| 2023-06-21 | $14.57 | $15.85 | 0 |
| 2023-06-20 | $14.57 | $15.85 | 0 |
| 2023-06-16 | $14.57 | $15.85 | 0 |
| 2023-06-15 | $14.57 | $15.85 | 0 |
| 2023-06-14 | $14.57 | $15.85 | 3,000 |
| 2023-06-13 | $14.57 | $15.85 | 0 |
| 2023-06-12 | $14.57 | $15.85 | 0 |
| 2023-06-09 | $14.57 | $15.85 | 0 |
| 2023-06-08 | $14.57 | $15.85 | 0 |
| 2023-06-07 | $14.57 | $15.85 | 0 |
| 2023-06-06 | $14.57 | $15.85 | 0 |
| 2023-06-05 | $14.57 | $15.85 | 0 |
| 2023-06-02 | $14.57 | $15.85 | 0 |
| 2023-06-01 | $14.57 | $15.85 | 0 |
| 2023-05-31 | $14.57 | $15.85 | 3,000 |
| 2023-05-30 | $14.57 | $15.85 | 300 |
| 2023-05-26 | $14.93 | $16.24 | 0 |
| 2023-05-25 | $14.93 | $16.24 | 3,000 |
| 2023-05-24 | $14.93 | $16.24 | 0 |
| 2023-05-23 | $14.93 | $16.24 | 0 |
| 2023-05-22 | $14.93 | $16.24 | 0 |
| 2023-05-19 | $14.93 | $16.24 | 300 |
| 2023-05-18 | $14.84 | $16.15 | 0 |
| 2023-05-17 | $14.84 | $16.15 | 0 |
| 2023-05-16 | $14.84 | $16.15 | 0 |
| 2023-05-15 | $14.84 | $16.15 | 0 |
| 2023-05-12 | $14.84 | $16.15 | 0 |
| 2023-05-11 | $14.84 | $16.15 | 1,200 |
| 2023-05-10 | $15.28 | $16.62 | 0 |
| 2023-05-09 | $15.28 | $16.62 | 0 |
| 2023-05-08 | $15.28 | $16.62 | 0 |
| 2023-05-05 | $15.28 | $16.62 | 300 |
| 2023-05-04 | $14.55 | $15.83 | 0 |
| 2023-05-03 | $14.55 | $15.83 | 0 |
| 2023-05-02 | $14.55 | $15.83 | 1,500 |
| 2023-05-01 | $15.05 | $16.37 | 0 |
| 2023-04-28 | $15.05 | $16.37 | 0 |
| 2023-04-27 | $15.05 | $16.37 | 0 |
| 2023-04-26 | $15.05 | $16.37 | 0 |
| 2023-04-25 | $15.05 | $16.37 | 0 |
| 2023-04-24 | $15.05 | $16.37 | 0 |
| 2023-04-21 | $15.05 | $16.37 | 0 |
| 2023-04-20 | $15.05 | $16.37 | 0 |
| 2023-04-19 | $15.05 | $16.37 | 0 |
| 2023-04-18 | $15.05 | $16.37 | 0 |
| 2023-04-17 | $15.05 | $16.37 | 0 |
| 2023-04-14 | $15.05 | $16.37 | 0 |
| 2023-04-13 | $15.05 | $16.37 | 600 |
| 2023-04-12 | $15.29 | $16.63 | 0 |
| 2023-04-11 | $15.29 | $16.63 | 0 |
| 2023-04-10 | $15.29 | $16.63 | 0 |
| 2023-04-06 | $15.29 | $16.63 | 0 |
| 2023-04-05 | $15.29 | $16.63 | 0 |
| 2023-04-04 | $15.29 | $16.63 | 0 |
| 2023-04-03 | $15.29 | $16.63 | 0 |
| 2023-03-31 | $15.29 | $16.63 | 0 |
| 2023-03-30 | $15.29 | $16.63 | 0 |
| 2023-03-29 | $15.29 | $16.47 | 600 |
| 2023-03-28 | $15.17 | $16.34 | 0 |
| 2023-03-27 | $15.17 | $16.34 | 600 |
| 2023-03-24 | $14.58 | $15.71 | 0 |
| 2023-03-23 | $14.58 | $15.71 | 0 |
| 2023-03-22 | $14.58 | $15.71 | 0 |
| 2023-03-21 | $14.58 | $15.71 | 300 |
| 2023-03-20 | $14.58 | $15.71 | 0 |
| 2023-03-17 | $14.58 | $15.71 | 0 |
| 2023-03-16 | $14.58 | $15.71 | 0 |
| 2023-03-15 | $14.58 | $15.71 | 5,100 |
| 2023-03-14 | $14.70 | $15.83 | 0 |
| 2023-03-13 | $14.70 | $15.83 | 600 |
| 2023-03-10 | $14.45 | $15.57 | 0 |
| 2023-03-09 | $14.45 | $15.57 | 0 |
| 2023-03-08 | $14.45 | $15.57 | 22,500 |
| 2023-03-07 | $14.45 | $15.57 | 2,100 |
| 2023-03-06 | $14.45 | $15.57 | 0 |
| 2023-03-03 | $14.45 | $15.57 | 0 |
| 2023-03-02 | $14.45 | $15.57 | 5,400 |
| 2023-03-01 | $14.45 | $15.57 | 1,800 |
| 2023-02-28 | $14.87 | $16.02 | 2,100 |
| 2023-02-27 | $14.87 | $16.02 | 0 |
| 2023-02-24 | $14.87 | $16.02 | 1,500 |
| 2023-02-23 | $15.07 | $16.23 | 2,400 |
| 2023-02-22 | $15.00 | $16.16 | 740,100 |
| 2023-02-21 | $14.88 | $16.03 | 5,100 |
| 2023-02-17 | $15.28 | $16.46 | 7,500 |
| 2023-02-16 | $15.33 | $16.52 | 5,700 |
| 2023-02-15 | $15.82 | $17.04 | 1,500 |
| 2023-02-14 | $15.75 | $16.97 | 1,800 |
| 2023-02-13 | $15.85 | $17.07 | 3,900 |
| 2023-02-10 | $15.84 | $17.06 | 3,300 |
| 2023-02-09 | $15.82 | $17.04 | 2,100 |
| 2023-02-08 | $15.68 | $16.89 | 1,500 |
| 2023-02-07 | $15.83 | $17.06 | 2,400 |
| 2023-02-06 | $15.56 | $16.76 | 2,400 |
| 2023-02-03 | $15.80 | $17.02 | 1,800 |
| 2023-02-02 | $16.24 | $17.50 | 3,000 |
| 2023-02-01 | $16.08 | $17.33 | 3,600 |
| 2023-01-31 | $16.20 | $17.45 | 0 |
| 2023-01-30 | $16.20 | $17.45 | 11,100 |
| 2023-01-27 | $16.27 | $17.52 | 3,300 |
| 2023-01-26 | $16.10 | $17.34 | 11,100 |
| 2023-01-25 | $16.20 | $17.45 | 2,400 |
| 2023-01-24 | $15.85 | $17.07 | 6,000 |
| 2023-01-23 | $15.88 | $17.11 | 525,600 |
| 2023-01-20 | $15.62 | $16.82 | 14,100 |
| 2023-01-19 | $15.87 | $17.09 | 12,000 |
| 2023-01-18 | $16.02 | $17.25 | 16,800 |
| 2023-01-17 | $15.85 | $17.07 | 72,000 |
| 2023-01-13 | $16.08 | $17.33 | 18,000 |
| 2023-01-12 | $16.07 | $17.31 | 19,200 |
| 2023-01-11 | $15.80 | $17.02 | 1,500 |
| 2023-01-10 | $16.07 | $17.31 | 2,700 |
| 2023-01-09 | $16.45 | $17.72 | 40,200 |
| 2023-01-06 | $16.43 | $17.70 | 12,300 |
| 2023-01-05 | $15.83 | $17.06 | 6,000 |
| 2023-01-04 | $16.23 | $17.49 | 3,600 |
| 2023-01-03 | $16.88 | $18.19 | 15,600 |