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
- 2021-02-18 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 | $22.40 | $22.40 | 60,020 |
| 2023-12-28 | $21.65 | $21.65 | 89,180 |
| 2023-12-27 | $21.10 | $21.10 | 86,960 |
| 2023-12-26 | $21.35 | $21.35 | 115,460 |
| 2023-12-22 | $19.50 | $19.50 | 107,080 |
| 2023-12-21 | $18.55 | $18.55 | 52,420 |
| 2023-12-20 | $18.55 | $18.55 | 41,420 |
| 2023-12-19 | $18.33 | $18.33 | 101,460 |
| 2023-12-18 | $18.75 | $18.75 | 82,280 |
| 2023-12-15 | $21.00 | $21.00 | 46,020 |
| 2023-12-14 | $20.45 | $20.45 | 63,480 |
| 2023-12-13 | $20.25 | $20.25 | 88,840 |
| 2023-12-12 | $18.81 | $18.81 | 146,940 |
| 2023-12-11 | $21.42 | $21.42 | 65,880 |
| 2023-12-08 | $22.75 | $22.75 | 39,420 |
| 2023-12-07 | $23.35 | $23.35 | 135,480 |
| 2023-12-06 | $22.66 | $22.66 | 111,420 |
| 2023-12-05 | $21.60 | $21.60 | 75,360 |
| 2023-12-04 | $22.00 | $22.00 | 153,500 |
| 2023-12-01 | $21.40 | $21.40 | 64,320 |
| 2023-11-30 | $21.55 | $21.55 | 48,260 |
| 2023-11-29 | $21.75 | $21.75 | 51,920 |
| 2023-11-28 | $21.75 | $21.75 | 43,760 |
| 2023-11-27 | $21.67 | $21.67 | 36,880 |
| 2023-11-24 | $21.95 | $21.95 | 19,060 |
| 2023-11-22 | $21.65 | $21.65 | 30,680 |
| 2023-11-21 | $21.05 | $21.05 | 58,460 |
| 2023-11-20 | $21.75 | $21.75 | 25,700 |
| 2023-11-17 | $22.30 | $22.30 | 47,100 |
| 2023-11-16 | $20.90 | $20.90 | 30,840 |
| 2023-11-15 | $22.30 | $22.30 | 51,680 |
| 2023-11-14 | $22.30 | $22.30 | 47,880 |
| 2023-11-13 | $22.70 | $22.70 | 63,520 |
| 2023-11-10 | $22.28 | $22.28 | 72,860 |
| 2023-11-09 | $21.50 | $21.50 | 50,720 |
| 2023-11-08 | $21.13 | $21.13 | 69,560 |
| 2023-11-07 | $19.65 | $19.65 | 57,720 |
| 2023-11-06 | $17.95 | $17.95 | 31,140 |
| 2023-11-03 | $17.80 | $17.80 | 39,620 |
| 2023-11-02 | $17.64 | $17.64 | 58,820 |
| 2023-11-01 | $16.42 | $16.42 | 26,780 |
| 2023-10-31 | $16.90 | $16.90 | 63,420 |
| 2023-10-30 | $15.25 | $15.25 | 78,280 |
| 2023-10-27 | $16.25 | $16.25 | 86,600 |
| 2023-10-26 | $17.60 | $17.60 | 95,360 |
| 2023-10-25 | $19.25 | $19.25 | 52,420 |
| 2023-10-24 | $20.48 | $20.48 | 56,500 |
| 2023-10-23 | $21.10 | $21.10 | 48,080 |
| 2023-10-20 | $22.13 | $22.13 | 12,360 |
| 2023-10-19 | $22.54 | $22.54 | 51,380 |
| 2023-10-18 | $22.65 | $22.65 | 101,120 |
| 2023-10-17 | $23.20 | $23.20 | 103,640 |
| 2023-10-16 | $21.95 | $21.95 | 140,960 |
| 2023-10-13 | $21.55 | $21.55 | 61,040 |
| 2023-10-12 | $21.25 | $21.25 | 67,140 |
| 2023-10-11 | $21.25 | $21.25 | 38,580 |
| 2023-10-10 | $21.25 | $21.25 | 54,680 |
| 2023-10-09 | $21.00 | $21.00 | 21,180 |
| 2023-10-06 | $20.40 | $20.40 | 60,340 |
| 2023-10-05 | $20.70 | $20.70 | 86,200 |
| 2023-10-04 | $20.75 | $20.75 | 213,980 |
| 2023-10-03 | $22.25 | $22.25 | 64,720 |
| 2023-10-02 | $22.95 | $22.95 | 255,580 |
| 2023-09-29 | $22.75 | $22.75 | 24,900 |
| 2023-09-28 | $23.00 | $23.00 | 58,280 |
| 2023-09-27 | $23.25 | $23.25 | 119,740 |
| 2023-09-26 | $23.65 | $23.65 | 38,160 |
| 2023-09-25 | $23.10 | $23.10 | 39,580 |
| 2023-09-22 | $23.50 | $23.50 | 32,940 |
| 2023-09-21 | $23.00 | $23.00 | 62,520 |
| 2023-09-20 | $23.76 | $23.76 | 35,020 |
| 2023-09-19 | $23.49 | $23.49 | 64,480 |
| 2023-09-18 | $25.00 | $25.00 | 73,780 |
| 2023-09-15 | $25.75 | $25.75 | 147,440 |
| 2023-09-14 | $24.12 | $24.12 | 104,220 |
| 2023-09-13 | $23.55 | $23.55 | 121,600 |
| 2023-09-12 | $24.55 | $24.55 | 222,400 |
| 2023-09-11 | $26.35 | $26.35 | 146,920 |
| 2023-09-08 | $25.45 | $25.45 | 154,740 |
| 2023-09-07 | $22.75 | $22.75 | 132,200 |
| 2023-09-06 | $23.11 | $23.10 | 253,300 |
| 2023-09-05 | $22.75 | $22.75 | 163,840 |
| 2023-09-01 | $18.75 | $18.75 | 116,980 |
| 2023-08-31 | $17.58 | $17.58 | 258,660 |
| 2023-08-30 | $15.50 | $15.50 | 325,720 |
| 2023-08-29 | $13.30 | $13.30 | 43,840 |
| 2023-08-28 | $13.20 | $13.20 | 35,680 |
| 2023-08-25 | $13.15 | $13.15 | 15,080 |
| 2023-08-24 | $13.00 | $13.00 | 56,800 |
| 2023-08-23 | $13.45 | $13.45 | 30,080 |
| 2023-08-22 | $13.60 | $13.60 | 16,900 |
| 2023-08-21 | $13.70 | $13.70 | 18,600 |
| 2023-08-18 | $13.70 | $13.70 | 56,600 |
| 2023-08-17 | $13.50 | $13.50 | 45,000 |
| 2023-08-16 | $14.00 | $14.00 | 29,980 |
| 2023-08-15 | $13.90 | $13.90 | 27,520 |
| 2023-08-14 | $13.85 | $13.85 | 46,020 |
| 2023-08-11 | $14.00 | $14.00 | 25,760 |
| 2023-08-10 | $14.15 | $14.15 | 32,800 |
| 2023-08-09 | $14.30 | $14.30 | 43,100 |
| 2023-08-08 | $14.65 | $14.65 | 113,960 |
| 2023-08-07 | $14.50 | $14.50 | 6,300 |
| 2023-08-04 | $14.45 | $14.45 | 7,580 |
| 2023-08-03 | $14.70 | $14.70 | 10,380 |
| 2023-08-02 | $14.50 | $14.50 | 19,120 |
| 2023-08-01 | $14.50 | $14.50 | 8,200 |
| 2023-07-31 | $14.78 | $14.78 | 20,560 |
| 2023-07-28 | $13.90 | $13.90 | 20,980 |
| 2023-07-27 | $13.00 | $13.00 | 19,580 |
| 2023-07-26 | $13.40 | $13.40 | 19,000 |
| 2023-07-25 | $13.35 | $13.35 | 39,800 |
| 2023-07-24 | $13.70 | $13.70 | 35,020 |
| 2023-07-21 | $14.00 | $14.00 | 28,300 |
| 2023-07-20 | $14.75 | $14.75 | 44,760 |
| 2023-07-19 | $14.25 | $14.25 | 24,760 |
| 2023-07-18 | $14.45 | $14.45 | 50,560 |
| 2023-07-17 | $14.95 | $14.95 | 27,420 |
| 2023-07-14 | $15.40 | $15.40 | 23,700 |
| 2023-07-13 | $15.85 | $15.85 | 31,900 |
| 2023-07-12 | $15.65 | $15.65 | 10,100 |
| 2023-07-11 | $16.25 | $16.25 | 24,400 |
| 2023-07-10 | $16.25 | $16.25 | 73,200 |
| 2023-07-07 | $16.35 | $16.35 | 90,060 |
| 2023-07-06 | $15.49 | $15.49 | 27,140 |
| 2023-07-05 | $15.60 | $15.60 | 45,460 |
| 2023-07-03 | $16.00 | $16.00 | 33,160 |
| 2023-06-30 | $14.75 | $14.75 | 27,000 |
| 2023-06-29 | $14.50 | $14.50 | 14,600 |
| 2023-06-28 | $14.55 | $14.55 | 75,000 |
| 2023-06-27 | $14.55 | $14.55 | 71,860 |
| 2023-06-26 | $14.40 | $14.40 | 43,580 |
| 2023-06-23 | $14.78 | $14.78 | 90,020 |
| 2023-06-22 | $14.85 | $14.85 | 22,500 |
| 2023-06-21 | $14.50 | $14.50 | 32,860 |
| 2023-06-20 | $14.00 | $14.00 | 21,880 |
| 2023-06-16 | $14.45 | $14.45 | 45,160 |
| 2023-06-15 | $13.90 | $13.90 | 50,760 |
| 2023-06-14 | $13.75 | $13.75 | 37,320 |
| 2023-06-13 | $14.00 | $14.00 | 29,040 |
| 2023-06-12 | $14.00 | $14.00 | 32,900 |
| 2023-06-09 | $14.50 | $14.50 | 16,620 |
| 2023-06-08 | $14.50 | $14.50 | 42,380 |
| 2023-06-07 | $14.75 | $14.75 | 59,440 |
| 2023-06-06 | $14.35 | $14.35 | 17,020 |
| 2023-06-05 | $14.60 | $14.60 | 15,880 |
| 2023-06-02 | $14.50 | $14.50 | 42,400 |
| 2023-06-01 | $14.50 | $14.50 | 7,880 |
| 2023-05-31 | $14.74 | $14.74 | 14,260 |
| 2023-05-30 | $14.85 | $14.85 | 34,320 |
| 2023-05-26 | $14.55 | $14.55 | 31,080 |
| 2023-05-25 | $15.00 | $15.00 | 22,520 |
| 2023-05-24 | $15.15 | $15.15 | 18,440 |
| 2023-05-23 | $14.50 | $14.50 | 20,400 |
| 2023-05-22 | $14.35 | $14.35 | 16,760 |
| 2023-05-19 | $14.11 | $14.11 | 74,640 |
| 2023-05-18 | $14.75 | $14.75 | 34,380 |
| 2023-05-17 | $14.70 | $14.70 | 15,140 |
| 2023-05-16 | $14.95 | $14.95 | 13,980 |
| 2023-05-15 | $14.90 | $14.90 | 12,620 |
| 2023-05-12 | $15.00 | $15.00 | 37,400 |
| 2023-05-11 | $14.94 | $14.94 | 87,900 |
| 2023-05-10 | $16.15 | $16.15 | 32,500 |
| 2023-05-09 | $15.90 | $15.90 | 54,780 |
| 2023-05-08 | $15.90 | $15.90 | 39,380 |
| 2023-05-05 | $16.05 | $16.05 | 127,360 |
| 2023-05-04 | $15.75 | $15.75 | 69,000 |
| 2023-05-03 | $14.50 | $14.50 | 45,380 |
| 2023-05-02 | $14.90 | $14.90 | 20,920 |
| 2023-05-01 | $14.90 | $14.90 | 104,140 |
| 2023-04-28 | $14.90 | $14.90 | 15,580 |
| 2023-04-27 | $15.20 | $15.20 | 67,940 |
| 2023-04-26 | $14.00 | $14.00 | 17,740 |
| 2023-04-25 | $13.90 | $13.90 | 16,220 |
| 2023-04-24 | $14.05 | $14.05 | 19,020 |
| 2023-04-21 | $13.70 | $13.70 | 36,480 |
| 2023-04-20 | $13.73 | $13.73 | 34,160 |
| 2023-04-19 | $14.05 | $14.05 | 14,100 |
| 2023-04-18 | $13.93 | $13.93 | 20,300 |
| 2023-04-17 | $13.85 | $13.85 | 24,520 |
| 2023-04-14 | $14.00 | $14.00 | 41,320 |
| 2023-04-13 | $14.25 | $14.25 | 43,720 |
| 2023-04-12 | $13.90 | $13.90 | 51,220 |
| 2023-04-11 | $13.75 | $13.75 | 16,080 |
| 2023-04-10 | $13.80 | $13.80 | 16,940 |
| 2023-04-06 | $13.75 | $13.75 | 18,820 |
| 2023-04-05 | $13.40 | $13.40 | 22,500 |
| 2023-04-04 | $13.69 | $13.69 | 62,760 |
| 2023-04-03 | $13.98 | $13.98 | 26,680 |
| 2023-03-31 | $14.60 | $14.60 | 80,980 |
| 2023-03-30 | $14.50 | $14.50 | 18,460 |
| 2023-03-29 | $14.35 | $14.35 | 35,800 |
| 2023-03-28 | $14.85 | $14.85 | 35,160 |
| 2023-03-27 | $14.65 | $14.65 | 12,860 |
| 2023-03-24 | $14.55 | $14.55 | 22,740 |
| 2023-03-23 | $14.75 | $14.75 | 30,760 |
| 2023-03-22 | $14.75 | $14.75 | 50,420 |
| 2023-03-21 | $15.00 | $15.00 | 38,400 |
| 2023-03-20 | $14.90 | $14.90 | 30,800 |
| 2023-03-17 | $14.93 | $14.93 | 59,620 |
| 2023-03-16 | $15.50 | $15.50 | 44,780 |
| 2023-03-15 | $15.30 | $15.30 | 16,040 |
| 2023-03-14 | $15.75 | $15.75 | 10,940 |
| 2023-03-13 | $15.50 | $15.50 | 37,080 |
| 2023-03-10 | $15.80 | $15.80 | 24,460 |
| 2023-03-09 | $16.05 | $16.05 | 54,360 |
| 2023-03-08 | $16.35 | $16.35 | 32,140 |
| 2023-03-07 | $16.75 | $16.75 | 1,981,840 |
| 2023-03-06 | $16.81 | $16.81 | 21,160 |
| 2023-03-03 | $16.50 | $16.50 | 737,340 |
| 2023-03-02 | $15.15 | $15.15 | 31,400 |
| 2023-03-01 | $14.50 | $14.50 | 56,740 |
| 2023-02-28 | $14.80 | $14.80 | 31,420 |
| 2023-02-27 | $14.50 | $14.50 | 15,720 |
| 2023-02-24 | $15.25 | $15.25 | 33,420 |
| 2023-02-23 | $15.25 | $15.25 | 9,760 |
| 2023-02-22 | $15.25 | $15.25 | 11,160 |
| 2023-02-21 | $15.25 | $15.25 | 30,900 |
| 2023-02-17 | $15.65 | $15.65 | 50,780 |
| 2023-02-16 | $15.90 | $15.90 | 62,540 |
| 2023-02-15 | $15.30 | $15.30 | 28,660 |
| 2023-02-14 | $15.30 | $15.30 | 23,360 |
| 2023-02-13 | $14.85 | $14.85 | 41,340 |
| 2023-02-10 | $15.02 | $15.02 | 50,240 |
| 2023-02-09 | $14.75 | $14.75 | 14,280 |
| 2023-02-08 | $15.25 | $15.25 | 26,340 |
| 2023-02-07 | $15.94 | $15.94 | 29,360 |
| 2023-02-06 | $15.95 | $15.95 | 10,000 |
| 2023-02-03 | $15.85 | $15.85 | 23,080 |
| 2023-02-02 | $15.65 | $15.65 | 36,460 |
| 2023-02-01 | $15.50 | $15.50 | 33,820 |
| 2023-01-31 | $15.23 | $15.23 | 33,320 |
| 2023-01-30 | $14.25 | $14.25 | 106,920 |
| 2023-01-27 | $14.25 | $14.25 | 115,640 |
| 2023-01-26 | $14.00 | $14.00 | 89,860 |
| 2023-01-25 | $14.25 | $14.25 | 61,740 |
| 2023-01-24 | $14.75 | $14.75 | 76,900 |
| 2023-01-23 | $15.20 | $15.20 | 29,480 |
| 2023-01-20 | $15.28 | $15.28 | 34,140 |
| 2023-01-19 | $14.80 | $14.80 | 31,100 |
| 2023-01-18 | $15.00 | $15.00 | 31,820 |
| 2023-01-17 | $15.10 | $15.10 | 23,000 |
| 2023-01-13 | $15.00 | $15.00 | 23,000 |
| 2023-01-12 | $15.00 | $15.00 | 27,680 |
| 2023-01-11 | $14.79 | $14.79 | 25,320 |
| 2023-01-10 | $15.00 | $15.00 | 36,960 |
| 2023-01-09 | $15.17 | $15.17 | 66,080 |
| 2023-01-06 | $15.40 | $15.40 | 44,420 |
| 2023-01-05 | $16.15 | $16.15 | 39,700 |
| 2023-01-04 | $15.80 | $15.80 | 48,600 |
| 2023-01-03 | $15.25 | $15.25 | 43,460 |