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
- 2003-07-15 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 | $24.25 | $101.16 | 800 |
| 2023-12-28 | $24.25 | $101.16 | 0 |
| 2023-12-27 | $24.25 | $101.16 | 0 |
| 2023-12-26 | $24.25 | $101.16 | 200 |
| 2023-12-22 | $24.25 | $101.16 | 0 |
| 2023-12-21 | $24.25 | $101.16 | 900 |
| 2023-12-20 | $24.10 | $100.54 | 900 |
| 2023-12-19 | $24.00 | $100.12 | 200 |
| 2023-12-18 | $23.76 | $99.12 | 2,800 |
| 2023-12-15 | $24.24 | $101.12 | 200 |
| 2023-12-14 | $24.00 | $100.12 | 0 |
| 2023-12-13 | $24.00 | $99.56 | 1,000 |
| 2023-12-12 | $23.90 | $99.15 | 800 |
| 2023-12-11 | $23.90 | $99.15 | 0 |
| 2023-12-08 | $23.90 | $99.15 | 0 |
| 2023-12-07 | $23.90 | $99.15 | 3,700 |
| 2023-12-06 | $23.90 | $99.15 | 0 |
| 2023-12-05 | $23.90 | $99.15 | 0 |
| 2023-12-04 | $23.90 | $99.15 | 0 |
| 2023-12-01 | $23.90 | $99.15 | 0 |
| 2023-11-30 | $23.90 | $99.15 | 0 |
| 2023-11-29 | $23.90 | $99.15 | 0 |
| 2023-11-28 | $23.90 | $99.15 | 0 |
| 2023-11-27 | $23.90 | $99.15 | 0 |
| 2023-11-24 | $23.90 | $99.15 | 0 |
| 2023-11-22 | $23.90 | $99.15 | 0 |
| 2023-11-21 | $23.90 | $99.15 | 0 |
| 2023-11-20 | $23.90 | $99.15 | 0 |
| 2023-11-17 | $23.90 | $99.15 | 0 |
| 2023-11-16 | $23.90 | $99.15 | 0 |
| 2023-11-15 | $23.90 | $99.15 | 0 |
| 2023-11-14 | $23.90 | $99.15 | 0 |
| 2023-11-13 | $23.90 | $98.60 | 0 |
| 2023-11-10 | $23.90 | $98.60 | 600 |
| 2023-11-09 | $23.90 | $98.60 | 800 |
| 2023-11-08 | $24.10 | $99.42 | 600 |
| 2023-11-07 | $23.90 | $98.60 | 4,000 |
| 2023-11-06 | $23.50 | $96.95 | 500 |
| 2023-11-03 | $23.00 | $94.88 | 200 |
| 2023-11-02 | $23.00 | $94.88 | 0 |
| 2023-11-01 | $23.00 | $94.88 | 600 |
| 2023-10-31 | $23.50 | $96.95 | 200 |
| 2023-10-30 | $23.25 | $95.91 | 0 |
| 2023-10-27 | $23.25 | $95.91 | 0 |
| 2023-10-26 | $23.25 | $95.91 | 0 |
| 2023-10-25 | $23.25 | $95.91 | 0 |
| 2023-10-24 | $23.25 | $95.91 | 0 |
| 2023-10-23 | $23.25 | $95.91 | 0 |
| 2023-10-20 | $23.25 | $95.91 | 0 |
| 2023-10-19 | $23.25 | $95.91 | 100 |
| 2023-10-18 | $23.00 | $94.88 | 0 |
| 2023-10-17 | $23.00 | $94.88 | 0 |
| 2023-10-16 | $23.00 | $94.88 | 200 |
| 2023-10-13 | $23.00 | $94.88 | 1,500 |
| 2023-10-12 | $24.00 | $99.01 | 0 |
| 2023-10-11 | $24.00 | $98.46 | 0 |
| 2023-10-10 | $24.00 | $98.46 | 0 |
| 2023-10-09 | $24.00 | $98.46 | 0 |
| 2023-10-06 | $24.00 | $98.46 | 0 |
| 2023-10-05 | $24.00 | $98.46 | 0 |
| 2023-10-04 | $24.00 | $98.46 | 100 |
| 2023-10-03 | $24.00 | $98.46 | 3,100 |
| 2023-10-02 | $24.45 | $100.31 | 1,200 |
| 2023-09-29 | $24.00 | $98.46 | 0 |
| 2023-09-28 | $24.00 | $98.46 | 0 |
| 2023-09-27 | $24.00 | $98.46 | 300 |
| 2023-09-26 | $24.00 | $98.46 | 0 |
| 2023-09-25 | $24.00 | $98.46 | 700 |
| 2023-09-22 | $24.70 | $101.33 | 0 |
| 2023-09-21 | $24.70 | $101.33 | 0 |
| 2023-09-20 | $24.70 | $101.33 | 100 |
| 2023-09-19 | $24.70 | $101.33 | 400 |
| 2023-09-18 | $24.50 | $100.51 | 1,400 |
| 2023-09-15 | $24.70 | $101.33 | 0 |
| 2023-09-14 | $24.70 | $101.33 | 400 |
| 2023-09-13 | $24.52 | $100.05 | 1,700 |
| 2023-09-12 | $23.50 | $95.89 | 0 |
| 2023-09-11 | $23.50 | $95.89 | 0 |
| 2023-09-08 | $23.50 | $95.89 | 300 |
| 2023-09-07 | $23.25 | $94.87 | 600 |
| 2023-09-06 | $22.96 | $93.68 | 0 |
| 2023-09-05 | $22.96 | $93.68 | 3,100 |
| 2023-09-01 | $24.00 | $97.93 | 0 |
| 2023-08-31 | $24.00 | $97.93 | 0 |
| 2023-08-30 | $24.00 | $97.93 | 0 |
| 2023-08-29 | $24.00 | $97.93 | 100 |
| 2023-08-28 | $24.00 | $97.93 | 0 |
| 2023-08-25 | $24.00 | $97.93 | 0 |
| 2023-08-24 | $24.00 | $97.93 | 1,700 |
| 2023-08-23 | $24.00 | $97.93 | 100 |
| 2023-08-22 | $24.00 | $97.93 | 200 |
| 2023-08-21 | $24.62 | $100.46 | 100 |
| 2023-08-18 | $24.62 | $100.46 | 0 |
| 2023-08-17 | $24.62 | $100.46 | 0 |
| 2023-08-16 | $24.62 | $100.46 | 100 |
| 2023-08-15 | $24.62 | $100.46 | 200 |
| 2023-08-14 | $24.72 | $100.86 | 100 |
| 2023-08-11 | $24.75 | $100.44 | 0 |
| 2023-08-10 | $24.75 | $100.44 | 0 |
| 2023-08-09 | $24.75 | $100.44 | 0 |
| 2023-08-08 | $24.75 | $100.44 | 0 |
| 2023-08-07 | $24.75 | $100.44 | 0 |
| 2023-08-04 | $24.75 | $100.44 | 0 |
| 2023-08-03 | $24.75 | $100.44 | 0 |
| 2023-08-02 | $24.75 | $100.44 | 0 |
| 2023-08-01 | $24.75 | $100.44 | 1,100 |
| 2023-07-31 | $24.75 | $100.44 | 3,400 |
| 2023-07-28 | $24.00 | $97.40 | 0 |
| 2023-07-27 | $24.00 | $97.40 | 0 |
| 2023-07-26 | $24.00 | $97.40 | 1,800 |
| 2023-07-25 | $24.00 | $97.40 | 1,000 |
| 2023-07-24 | $24.20 | $98.21 | 0 |
| 2023-07-21 | $24.20 | $98.21 | 1,000 |
| 2023-07-20 | $23.61 | $95.82 | 0 |
| 2023-07-19 | $23.61 | $95.82 | 200 |
| 2023-07-18 | $24.85 | $100.85 | 100 |
| 2023-07-17 | $24.99 | $101.42 | 0 |
| 2023-07-14 | $24.85 | $100.85 | 0 |
| 2023-07-13 | $24.99 | $101.42 | 0 |
| 2023-07-12 | $24.99 | $100.88 | 0 |
| 2023-07-11 | $24.99 | $100.88 | 100 |
| 2023-07-10 | $24.99 | $100.88 | 0 |
| 2023-07-07 | $24.99 | $100.88 | 1,400 |
| 2023-07-06 | $23.57 | $95.15 | 200 |
| 2023-07-05 | $23.40 | $94.46 | 900 |
| 2023-07-03 | $23.50 | $94.86 | 0 |
| 2023-06-30 | $23.50 | $94.86 | 0 |
| 2023-06-29 | $23.50 | $94.86 | 0 |
| 2023-06-28 | $23.50 | $94.86 | 0 |
| 2023-06-27 | $23.50 | $94.86 | 0 |
| 2023-06-26 | $23.50 | $94.86 | 0 |
| 2023-06-23 | $23.50 | $94.86 | 0 |
| 2023-06-22 | $23.50 | $94.86 | 0 |
| 2023-06-21 | $23.50 | $94.86 | 0 |
| 2023-06-20 | $23.50 | $94.86 | 1,100 |
| 2023-06-16 | $23.00 | $92.84 | 300 |
| 2023-06-15 | $22.35 | $90.22 | 0 |
| 2023-06-14 | $22.35 | $90.22 | 0 |
| 2023-06-13 | $22.35 | $89.68 | 0 |
| 2023-06-12 | $22.35 | $89.68 | 1,000 |
| 2023-06-09 | $23.50 | $94.30 | 0 |
| 2023-06-08 | $23.50 | $94.30 | 0 |
| 2023-06-07 | $23.50 | $94.30 | 0 |
| 2023-06-06 | $23.50 | $94.30 | 2,000 |
| 2023-06-05 | $23.50 | $94.30 | 0 |
| 2023-06-02 | $23.50 | $94.30 | 0 |
| 2023-06-01 | $23.50 | $94.30 | 0 |
| 2023-05-31 | $23.50 | $94.30 | 1,000 |
| 2023-05-30 | $23.00 | $92.29 | 100 |
| 2023-05-26 | $23.00 | $92.29 | 400 |
| 2023-05-25 | $23.50 | $94.30 | 0 |
| 2023-05-24 | $23.50 | $94.30 | 0 |
| 2023-05-23 | $23.50 | $94.30 | 0 |
| 2023-05-22 | $23.50 | $94.30 | 600 |
| 2023-05-19 | $23.25 | $93.30 | 100 |
| 2023-05-18 | $23.00 | $92.29 | 300 |
| 2023-05-17 | $22.50 | $90.29 | 0 |
| 2023-05-16 | $22.50 | $90.29 | 0 |
| 2023-05-15 | $22.50 | $90.29 | 0 |
| 2023-05-12 | $22.50 | $90.29 | 200 |
| 2023-05-11 | $22.05 | $87.95 | 0 |
| 2023-05-10 | $22.05 | $87.95 | 400 |
| 2023-05-09 | $21.79 | $86.91 | 0 |
| 2023-05-08 | $21.79 | $86.91 | 0 |
| 2023-05-05 | $21.79 | $86.91 | 0 |
| 2023-05-04 | $21.79 | $86.91 | 1,600 |
| 2023-05-03 | $23.70 | $94.53 | 0 |
| 2023-05-02 | $23.70 | $94.53 | 2,200 |
| 2023-05-01 | $21.75 | $86.75 | 500 |
| 2023-04-28 | $23.70 | $94.53 | 0 |
| 2023-04-27 | $23.70 | $94.53 | 100 |
| 2023-04-26 | $23.70 | $94.53 | 0 |
| 2023-04-25 | $23.70 | $94.53 | 0 |
| 2023-04-24 | $23.70 | $94.53 | 0 |
| 2023-04-21 | $23.70 | $94.53 | 100 |
| 2023-04-20 | $23.80 | $94.93 | 0 |
| 2023-04-19 | $23.80 | $94.93 | 0 |
| 2023-04-18 | $23.80 | $94.93 | 0 |
| 2023-04-17 | $23.80 | $94.93 | 100 |
| 2023-04-14 | $24.00 | $95.72 | 0 |
| 2023-04-13 | $24.00 | $95.72 | 2,300 |
| 2023-04-12 | $23.00 | $91.21 | 200 |
| 2023-04-11 | $21.50 | $85.26 | 0 |
| 2023-04-10 | $21.50 | $85.26 | 0 |
| 2023-04-06 | $21.50 | $85.26 | 2,500 |
| 2023-04-05 | $22.55 | $89.42 | 100 |
| 2023-04-04 | $22.50 | $89.22 | 0 |
| 2023-04-03 | $22.50 | $89.22 | 0 |
| 2023-03-31 | $22.50 | $89.22 | 600 |
| 2023-03-30 | $22.00 | $87.24 | 300 |
| 2023-03-29 | $21.50 | $85.26 | 300 |
| 2023-03-28 | $21.00 | $83.27 | 1,000 |
| 2023-03-27 | $22.01 | $87.28 | 500 |
| 2023-03-24 | $21.94 | $87.00 | 0 |
| 2023-03-23 | $21.94 | $87.00 | 900 |
| 2023-03-22 | $21.00 | $83.27 | 4,100 |
| 2023-03-21 | $22.68 | $89.94 | 600 |
| 2023-03-20 | $22.50 | $89.22 | 2,200 |
| 2023-03-17 | $23.90 | $94.77 | 0 |
| 2023-03-16 | $23.90 | $94.77 | 1,800 |
| 2023-03-15 | $23.99 | $95.13 | 100 |
| 2023-03-14 | $23.99 | $95.13 | 3,800 |
| 2023-03-13 | $20.00 | $78.78 | 4,300 |
| 2023-03-10 | $24.50 | $96.51 | 2,000 |
| 2023-03-09 | $24.50 | $96.51 | 1,400 |
| 2023-03-08 | $23.06 | $90.84 | 6,000 |
| 2023-03-07 | $24.75 | $97.49 | 400 |
| 2023-03-06 | $25.00 | $98.48 | 200 |
| 2023-03-03 | $24.70 | $97.30 | 1,100 |
| 2023-03-02 | $24.65 | $97.10 | 600 |
| 2023-03-01 | $24.65 | $97.10 | 600 |
| 2023-02-28 | $24.75 | $97.49 | 10,500 |
| 2023-02-27 | $24.86 | $97.93 | 300 |
| 2023-02-24 | $24.75 | $97.49 | 6,300 |
| 2023-02-23 | $24.86 | $97.93 | 0 |
| 2023-02-22 | $24.86 | $97.93 | 1,100 |
| 2023-02-21 | $25.00 | $98.48 | 400 |
| 2023-02-17 | $25.25 | $99.46 | 0 |
| 2023-02-16 | $25.25 | $99.46 | 0 |
| 2023-02-15 | $25.25 | $99.46 | 0 |
| 2023-02-14 | $25.25 | $99.46 | 400 |
| 2023-02-13 | $25.00 | $97.95 | 0 |
| 2023-02-10 | $25.00 | $97.95 | 0 |
| 2023-02-09 | $25.00 | $97.95 | 400 |
| 2023-02-08 | $25.00 | $97.95 | 200 |
| 2023-02-07 | $25.01 | $97.99 | 600 |
| 2023-02-06 | $24.80 | $97.17 | 100 |
| 2023-02-03 | $24.80 | $97.17 | 1,300 |
| 2023-02-02 | $24.80 | $97.17 | 0 |
| 2023-02-01 | $24.80 | $97.17 | 0 |
| 2023-01-31 | $24.80 | $97.17 | 0 |
| 2023-01-30 | $24.80 | $97.17 | 100 |
| 2023-01-27 | $24.80 | $97.17 | 0 |
| 2023-01-26 | $24.80 | $97.17 | 0 |
| 2023-01-25 | $24.80 | $97.17 | 0 |
| 2023-01-24 | $24.80 | $97.17 | 0 |
| 2023-01-23 | $24.80 | $97.17 | 0 |
| 2023-01-20 | $24.80 | $97.17 | 1,900 |
| 2023-01-19 | $24.85 | $97.37 | 0 |
| 2023-01-18 | $24.85 | $97.37 | 1,900 |
| 2023-01-17 | $25.00 | $97.95 | 200 |
| 2023-01-13 | $25.00 | $97.95 | 0 |
| 2023-01-12 | $25.00 | $97.95 | 1,200 |
| 2023-01-11 | $25.05 | $97.63 | 0 |
| 2023-01-10 | $25.05 | $97.63 | 200 |
| 2023-01-09 | $24.99 | $97.39 | 300 |
| 2023-01-06 | $25.01 | $97.47 | 100 |
| 2023-01-05 | $24.90 | $97.04 | 0 |
| 2023-01-04 | $24.90 | $97.04 | 200 |
| 2023-01-03 | $24.90 | $97.04 | 100 |