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
- 2010-10-15 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 | $19.10 | $20.04 | 2,500 |
| 2023-12-28 | $19.24 | $20.19 | 3,000 |
| 2023-12-27 | $18.61 | $19.53 | 0 |
| 2023-12-26 | $18.61 | $19.53 | 1,500 |
| 2023-12-22 | $18.32 | $19.22 | 1,000 |
| 2023-12-21 | $18.15 | $19.04 | 42,500 |
| 2023-12-20 | $18.38 | $19.29 | 1,000 |
| 2023-12-19 | $18.38 | $19.29 | 0 |
| 2023-12-18 | $18.38 | $19.29 | 53,000 |
| 2023-12-15 | $18.62 | $19.54 | 3,000 |
| 2023-12-14 | $18.70 | $19.63 | 2,500 |
| 2023-12-13 | $18.14 | $19.03 | 103,000 |
| 2023-12-12 | $18.12 | $19.01 | 18,500 |
| 2023-12-11 | $17.59 | $18.46 | 62,000 |
| 2023-12-08 | $17.81 | $18.69 | 3,500 |
| 2023-12-07 | $17.36 | $18.22 | 1,500 |
| 2023-12-06 | $17.70 | $18.57 | 106,500 |
| 2023-12-05 | $17.33 | $18.19 | 4,000 |
| 2023-12-04 | $16.65 | $17.48 | 2,000 |
| 2023-12-01 | $16.94 | $17.78 | 3,500 |
| 2023-11-30 | $17.19 | $18.04 | 129,000 |
| 2023-11-29 | $16.95 | $17.79 | 100,500 |
| 2023-11-28 | $16.95 | $17.79 | 393,000 |
| 2023-11-27 | $16.95 | $17.79 | 5,000 |
| 2023-11-24 | $17.23 | $18.08 | 58,000 |
| 2023-11-22 | $17.56 | $18.42 | 4,000 |
| 2023-11-21 | $17.36 | $18.22 | 4,500 |
| 2023-11-20 | $17.48 | $18.35 | 5,500 |
| 2023-11-17 | $17.47 | $18.33 | 1,000 |
| 2023-11-16 | $16.97 | $17.81 | 0 |
| 2023-11-15 | $16.97 | $17.81 | 0 |
| 2023-11-14 | $16.97 | $17.81 | 5,500 |
| 2023-11-13 | $16.67 | $17.49 | 2,000 |
| 2023-11-10 | $17.23 | $18.08 | 2,500 |
| 2023-11-09 | $16.86 | $17.69 | 31,500 |
| 2023-11-08 | $17.76 | $18.64 | 469,500 |
| 2023-11-07 | $17.28 | $18.14 | 50,500 |
| 2023-11-06 | $17.28 | $18.14 | 0 |
| 2023-11-03 | $17.28 | $18.14 | 0 |
| 2023-11-02 | $17.28 | $18.14 | 4,000 |
| 2023-11-01 | $16.87 | $17.70 | 4,000 |
| 2023-10-31 | $16.59 | $17.41 | 2,000 |
| 2023-10-30 | $16.35 | $17.15 | 6,500 |
| 2023-10-27 | $16.28 | $17.08 | 0 |
| 2023-10-26 | $16.28 | $17.08 | 6,500 |
| 2023-10-25 | $16.56 | $17.38 | 2,500 |
| 2023-10-24 | $16.79 | $17.62 | 53,500 |
| 2023-10-23 | $16.58 | $17.39 | 11,500 |
| 2023-10-20 | $16.83 | $17.66 | 261,500 |
| 2023-10-19 | $16.83 | $17.66 | 0 |
| 2023-10-18 | $16.83 | $17.66 | 4,500 |
| 2023-10-17 | $17.28 | $18.13 | 1,000 |
| 2023-10-16 | $17.20 | $18.05 | 7,000 |
| 2023-10-13 | $17.27 | $18.12 | 187,000 |
| 2023-10-12 | $17.27 | $18.12 | 7,000 |
| 2023-10-11 | $17.02 | $17.86 | 4,000 |
| 2023-10-10 | $16.92 | $17.76 | 2,000 |
| 2023-10-09 | $16.65 | $17.47 | 2,000 |
| 2023-10-06 | $16.22 | $17.02 | 0 |
| 2023-10-05 | $16.22 | $17.02 | 1,000 |
| 2023-10-04 | $16.22 | $17.02 | 46,500 |
| 2023-10-03 | $16.22 | $17.02 | 8,500 |
| 2023-10-02 | $16.65 | $17.47 | 500 |
| 2023-09-29 | $16.53 | $17.34 | 0 |
| 2023-09-28 | $16.53 | $17.34 | 12,500 |
| 2023-09-27 | $16.59 | $17.36 | 68,500 |
| 2023-09-26 | $16.17 | $16.92 | 4,000 |
| 2023-09-25 | $17.75 | $18.56 | 0 |
| 2023-09-22 | $17.75 | $18.56 | 500 |
| 2023-09-21 | $17.75 | $18.56 | 500 |
| 2023-09-20 | $17.75 | $18.56 | 1,000 |
| 2023-09-19 | $17.75 | $18.56 | 500 |
| 2023-09-18 | $17.75 | $18.56 | 0 |
| 2023-09-15 | $17.75 | $18.56 | 3,000 |
| 2023-09-14 | $17.28 | $18.08 | 60,000 |
| 2023-09-13 | $16.60 | $17.37 | 1,500 |
| 2023-09-12 | $16.78 | $17.56 | 6,000 |
| 2023-09-11 | $17.07 | $17.85 | 4,000 |
| 2023-09-08 | $16.94 | $17.72 | 3,000 |
| 2023-09-07 | $17.07 | $17.86 | 1,500 |
| 2023-09-06 | $17.06 | $17.84 | 120,000 |
| 2023-09-05 | $17.05 | $17.84 | 0 |
| 2023-09-01 | $17.05 | $17.84 | 3,500 |
| 2023-08-31 | $16.44 | $17.20 | 34,000 |
| 2023-08-30 | $16.44 | $17.20 | 0 |
| 2023-08-29 | $16.44 | $17.20 | 500 |
| 2023-08-28 | $16.42 | $17.17 | 5,000 |
| 2023-08-25 | $16.15 | $16.89 | 3,500 |
| 2023-08-24 | $16.52 | $17.28 | 0 |
| 2023-08-23 | $16.52 | $17.28 | 4,000 |
| 2023-08-22 | $16.45 | $17.21 | 500 |
| 2023-08-21 | $16.56 | $17.32 | 500 |
| 2023-08-18 | $16.56 | $17.32 | 4,500 |
| 2023-08-17 | $16.57 | $17.34 | 10,000 |
| 2023-08-16 | $16.66 | $17.42 | 22,500 |
| 2023-08-15 | $16.71 | $17.48 | 16,500 |
| 2023-08-14 | $16.56 | $17.32 | 2,000 |
| 2023-08-11 | $17.95 | $18.77 | 0 |
| 2023-08-10 | $17.95 | $18.77 | 50,500 |
| 2023-08-09 | $16.79 | $17.56 | 9,000 |
| 2023-08-08 | $18.22 | $19.06 | 0 |
| 2023-08-07 | $18.22 | $19.06 | 0 |
| 2023-08-04 | $18.22 | $19.06 | 8,000 |
| 2023-08-03 | $18.89 | $19.76 | 11,500 |
| 2023-08-02 | $18.89 | $19.76 | 500 |
| 2023-08-01 | $18.89 | $19.76 | 500 |
| 2023-07-31 | $19.03 | $19.91 | 500 |
| 2023-07-28 | $19.03 | $19.91 | 25,000 |
| 2023-07-27 | $19.03 | $19.91 | 3,500 |
| 2023-07-26 | $19.03 | $19.91 | 1,000 |
| 2023-07-25 | $18.69 | $19.55 | 3,000 |
| 2023-07-24 | $18.73 | $19.59 | 3,500 |
| 2023-07-21 | $18.46 | $19.31 | 500 |
| 2023-07-20 | $18.46 | $19.31 | 500 |
| 2023-07-19 | $18.87 | $19.74 | 3,500 |
| 2023-07-18 | $18.58 | $19.44 | 75,500 |
| 2023-07-17 | $18.58 | $19.44 | 0 |
| 2023-07-14 | $18.58 | $19.44 | 3,500 |
| 2023-07-13 | $18.82 | $19.69 | 216,500 |
| 2023-07-12 | $18.37 | $19.22 | 478,000 |
| 2023-07-11 | $18.02 | $18.85 | 53,000 |
| 2023-07-10 | $18.37 | $19.22 | 1,000 |
| 2023-07-07 | $18.02 | $18.85 | 2,500 |
| 2023-07-06 | $18.02 | $18.85 | 4,000 |
| 2023-07-05 | $18.29 | $19.13 | 2,500 |
| 2023-07-03 | $18.32 | $19.16 | 28,000 |
| 2023-06-30 | $18.08 | $18.91 | 1,500 |
| 2023-06-29 | $18.07 | $18.90 | 3,500 |
| 2023-06-28 | $17.89 | $18.71 | 0 |
| 2023-06-27 | $17.89 | $18.71 | 1,000 |
| 2023-06-26 | $18.92 | $19.79 | 0 |
| 2023-06-23 | $18.92 | $19.79 | 500,000 |
| 2023-06-22 | $18.92 | $19.79 | 500 |
| 2023-06-21 | $18.92 | $19.79 | 1,000 |
| 2023-06-20 | $19.94 | $20.85 | 0 |
| 2023-06-16 | $19.94 | $20.85 | 0 |
| 2023-06-15 | $19.94 | $20.85 | 500 |
| 2023-06-14 | $20.13 | $21.05 | 2,500 |
| 2023-06-13 | $20.02 | $20.94 | 3,500 |
| 2023-06-12 | $19.84 | $20.75 | 1,500 |
| 2023-06-09 | $19.49 | $20.38 | 5,500 |
| 2023-06-08 | $19.51 | $20.41 | 131,000 |
| 2023-06-07 | $19.52 | $20.42 | 2,500 |
| 2023-06-06 | $20.27 | $21.20 | 0 |
| 2023-06-05 | $20.27 | $21.20 | 533,000 |
| 2023-06-02 | $19.48 | $20.37 | 4,000 |
| 2023-06-01 | $19.32 | $20.21 | 2,000 |
| 2023-05-31 | $18.70 | $19.56 | 3,000 |
| 2023-05-30 | $19.04 | $19.92 | 4,000 |
| 2023-05-26 | $19.07 | $19.94 | 151,500 |
| 2023-05-25 | $18.81 | $19.67 | 46,000 |
| 2023-05-24 | $18.61 | $19.47 | 3,500 |
| 2023-05-23 | $18.90 | $19.77 | 2,000 |
| 2023-05-22 | $19.37 | $20.26 | 4,500 |
| 2023-05-19 | $18.99 | $19.87 | 0 |
| 2023-05-18 | $18.99 | $19.87 | 0 |
| 2023-05-17 | $18.99 | $19.87 | 102,500 |
| 2023-05-16 | $18.88 | $19.75 | 0 |
| 2023-05-15 | $18.88 | $19.75 | 1,500 |
| 2023-05-12 | $18.57 | $19.42 | 150,000 |
| 2023-05-11 | $18.57 | $19.42 | 3,000 |
| 2023-05-10 | $18.62 | $19.48 | 43,000 |
| 2023-05-09 | $18.69 | $19.55 | 151,500 |
| 2023-05-08 | $18.43 | $19.28 | 165,000 |
| 2023-05-05 | $18.51 | $19.36 | 28,000 |
| 2023-05-04 | $18.51 | $19.36 | 24,000 |
| 2023-05-03 | $18.45 | $19.30 | 4,000 |
| 2023-05-02 | $18.24 | $19.08 | 107,000 |
| 2023-05-01 | $18.24 | $19.08 | 5,000 |
| 2023-04-28 | $17.99 | $18.82 | 238,500 |
| 2023-04-27 | $18.88 | $19.75 | 0 |
| 2023-04-26 | $18.88 | $19.75 | 25,000 |
| 2023-04-25 | $18.39 | $19.24 | 0 |
| 2023-04-24 | $18.39 | $19.24 | 1,000 |
| 2023-04-21 | $18.39 | $19.24 | 0 |
| 2023-04-20 | $18.39 | $19.24 | 13,000 |
| 2023-04-19 | $18.14 | $18.98 | 2,000 |
| 2023-04-18 | $18.14 | $18.98 | 0 |
| 2023-04-17 | $18.14 | $18.98 | 1,000 |
| 2023-04-14 | $18.34 | $19.18 | 2,000 |
| 2023-04-13 | $18.04 | $18.87 | 1,500 |
| 2023-04-12 | $17.79 | $18.61 | 1,000 |
| 2023-04-11 | $17.90 | $18.73 | 10,000 |
| 2023-04-10 | $17.62 | $18.43 | 0 |
| 2023-04-06 | $17.62 | $18.43 | 6,500 |
| 2023-04-05 | $17.46 | $18.27 | 0 |
| 2023-04-04 | $17.46 | $18.27 | 0 |
| 2023-04-03 | $17.46 | $18.27 | 0 |
| 2023-03-31 | $17.46 | $18.27 | 536,000 |
| 2023-03-30 | $17.46 | $18.27 | 0 |
| 2023-03-29 | $17.46 | $18.21 | 3,500 |
| 2023-03-28 | $17.31 | $18.05 | 2,000 |
| 2023-03-27 | $17.55 | $18.30 | 450,500 |
| 2023-03-24 | $17.55 | $18.30 | 3,000 |
| 2023-03-23 | $17.61 | $18.36 | 5,500 |
| 2023-03-22 | $17.65 | $18.40 | 378,000 |
| 2023-03-21 | $17.64 | $18.39 | 1,500 |
| 2023-03-20 | $17.72 | $18.47 | 44,500 |
| 2023-03-17 | $17.42 | $18.16 | 552,500 |
| 2023-03-16 | $17.00 | $17.72 | 1,500 |
| 2023-03-15 | $17.19 | $17.92 | 30,500 |
| 2023-03-14 | $17.19 | $17.92 | 0 |
| 2023-03-13 | $17.19 | $17.92 | 3,500 |
| 2023-03-10 | $16.94 | $17.66 | 4,000 |
| 2023-03-09 | $17.33 | $18.07 | 732,500 |
| 2023-03-08 | $17.33 | $18.07 | 0 |
| 2023-03-07 | $17.33 | $18.07 | 0 |
| 2023-03-06 | $17.33 | $18.07 | 6,000 |
| 2023-03-03 | $17.13 | $17.86 | 270,500 |
| 2023-03-02 | $16.53 | $17.24 | 304,000 |
| 2023-03-01 | $16.75 | $17.47 | 4,500 |
| 2023-02-28 | $16.82 | $17.53 | 1,000 |
| 2023-02-27 | $16.77 | $17.48 | 13,500 |
| 2023-02-24 | $16.47 | $17.17 | 6,500 |
| 2023-02-23 | $16.54 | $17.24 | 2,000 |
| 2023-02-22 | $16.67 | $17.38 | 1,500 |
| 2023-02-21 | $16.67 | $17.38 | 1,000 |
| 2023-02-17 | $17.03 | $17.76 | 3,000 |
| 2023-02-16 | $17.58 | $18.33 | 3,500 |
| 2023-02-15 | $17.63 | $18.39 | 1,000 |
| 2023-02-14 | $17.96 | $18.73 | 251,000 |
| 2023-02-13 | $17.80 | $18.56 | 3,000 |
| 2023-02-10 | $18.02 | $18.79 | 175,000 |
| 2023-02-09 | $18.06 | $18.83 | 93,000 |
| 2023-02-08 | $18.16 | $18.93 | 454,500 |
| 2023-02-07 | $17.96 | $18.72 | 0 |
| 2023-02-06 | $17.96 | $18.72 | 1,000 |
| 2023-02-03 | $18.65 | $19.44 | 4,000 |
| 2023-02-02 | $18.85 | $19.65 | 23,500 |
| 2023-02-01 | $17.81 | $18.57 | 5,500 |
| 2023-01-31 | $17.88 | $18.64 | 14,000 |
| 2023-01-30 | $17.90 | $18.67 | 660,000 |
| 2023-01-27 | $18.10 | $18.87 | 3,000 |
| 2023-01-26 | $17.94 | $18.70 | 0 |
| 2023-01-25 | $17.94 | $18.70 | 0 |
| 2023-01-24 | $17.94 | $18.70 | 1,500 |
| 2023-01-23 | $17.84 | $18.60 | 135,500 |
| 2023-01-20 | $17.62 | $18.37 | 0 |
| 2023-01-19 | $17.62 | $18.37 | 11,500 |
| 2023-01-18 | $17.53 | $18.28 | 500 |
| 2023-01-17 | $17.42 | $18.16 | 270,000 |
| 2023-01-13 | $17.07 | $17.79 | 5,500 |
| 2023-01-12 | $17.13 | $17.86 | 1,000 |
| 2023-01-11 | $16.49 | $17.19 | 400,000 |
| 2023-01-10 | $16.49 | $17.19 | 2,000 |
| 2023-01-09 | $16.60 | $17.31 | 75,500 |
| 2023-01-06 | $15.57 | $16.24 | 4,500 |
| 2023-01-05 | $15.57 | $16.24 | 4,500 |
| 2023-01-04 | $15.70 | $16.37 | 1,500 |
| 2023-01-03 | $15.13 | $15.77 | 251,000 |