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
- 1999-10-26 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 | $17.40 | $32.27 | 2,700 |
| 2023-12-28 | $17.25 | $32.00 | 0 |
| 2023-12-27 | $17.25 | $32.00 | 1,000 |
| 2023-12-26 | $17.35 | $32.18 | 400 |
| 2023-12-22 | $17.50 | $32.46 | 0 |
| 2023-12-21 | $17.50 | $32.46 | 8,400 |
| 2023-12-20 | $17.38 | $32.24 | 2,100 |
| 2023-12-19 | $17.25 | $32.00 | 900 |
| 2023-12-18 | $17.30 | $32.09 | 2,400 |
| 2023-12-15 | $17.15 | $31.81 | 1,400 |
| 2023-12-14 | $16.50 | $30.60 | 6,800 |
| 2023-12-13 | $16.16 | $29.97 | 5,000 |
| 2023-12-12 | $16.90 | $31.35 | 200 |
| 2023-12-11 | $16.70 | $30.98 | 1,200 |
| 2023-12-08 | $16.70 | $30.98 | 2,900 |
| 2023-12-07 | $16.30 | $30.23 | 600 |
| 2023-12-06 | $16.22 | $30.08 | 0 |
| 2023-12-05 | $16.22 | $30.08 | 0 |
| 2023-12-04 | $16.22 | $30.08 | 1,500 |
| 2023-12-01 | $15.82 | $29.34 | 500 |
| 2023-11-30 | $16.70 | $30.98 | 0 |
| 2023-11-29 | $16.70 | $30.98 | 600 |
| 2023-11-28 | $16.75 | $31.07 | 1,300 |
| 2023-11-27 | $15.25 | $28.29 | 700 |
| 2023-11-24 | $17.00 | $31.53 | 0 |
| 2023-11-22 | $17.00 | $31.20 | 5,500 |
| 2023-11-21 | $16.25 | $29.82 | 0 |
| 2023-11-20 | $16.25 | $29.82 | 100 |
| 2023-11-17 | $16.50 | $30.28 | 4,800 |
| 2023-11-16 | $16.15 | $29.64 | 2,800 |
| 2023-11-15 | $16.30 | $29.91 | 0 |
| 2023-11-14 | $16.30 | $29.91 | 0 |
| 2023-11-13 | $16.30 | $29.91 | 300 |
| 2023-11-10 | $16.20 | $29.73 | 0 |
| 2023-11-09 | $16.20 | $29.73 | 1,500 |
| 2023-11-08 | $17.25 | $31.66 | 300 |
| 2023-11-07 | $16.45 | $30.19 | 0 |
| 2023-11-06 | $16.45 | $30.19 | 100 |
| 2023-11-03 | $16.45 | $30.19 | 1,500 |
| 2023-11-02 | $16.25 | $29.82 | 1,900 |
| 2023-11-01 | $16.25 | $29.82 | 3,300 |
| 2023-10-31 | $15.15 | $27.80 | 400 |
| 2023-10-30 | $15.05 | $27.62 | 200 |
| 2023-10-27 | $15.10 | $27.71 | 0 |
| 2023-10-26 | $15.10 | $27.71 | 0 |
| 2023-10-25 | $15.10 | $27.71 | 1,600 |
| 2023-10-24 | $15.10 | $27.71 | 2,100 |
| 2023-10-23 | $15.10 | $27.71 | 200 |
| 2023-10-20 | $15.50 | $28.44 | 2,500 |
| 2023-10-19 | $15.90 | $29.18 | 2,900 |
| 2023-10-18 | $15.90 | $29.18 | 300 |
| 2023-10-17 | $16.40 | $30.10 | 0 |
| 2023-10-16 | $16.40 | $30.10 | 500 |
| 2023-10-13 | $16.50 | $30.28 | 600 |
| 2023-10-12 | $16.42 | $30.13 | 800 |
| 2023-10-11 | $16.30 | $29.91 | 0 |
| 2023-10-10 | $16.30 | $29.91 | 1,400 |
| 2023-10-09 | $16.70 | $30.65 | 0 |
| 2023-10-06 | $16.70 | $30.65 | 0 |
| 2023-10-05 | $16.70 | $30.65 | 0 |
| 2023-10-04 | $16.70 | $30.65 | 100 |
| 2023-10-03 | $16.70 | $30.65 | 500 |
| 2023-10-02 | $16.87 | $30.96 | 1,300 |
| 2023-09-29 | $16.50 | $30.28 | 2,800 |
| 2023-09-28 | $16.80 | $30.83 | 300 |
| 2023-09-27 | $16.90 | $31.01 | 1,300 |
| 2023-09-26 | $16.80 | $30.83 | 200 |
| 2023-09-25 | $16.65 | $30.56 | 200 |
| 2023-09-22 | $16.90 | $31.01 | 300 |
| 2023-09-21 | $16.90 | $31.01 | 3,800 |
| 2023-09-20 | $16.90 | $31.01 | 400 |
| 2023-09-19 | $16.90 | $31.01 | 5,800 |
| 2023-09-18 | $16.80 | $30.83 | 1,300 |
| 2023-09-15 | $17.15 | $31.47 | 2,400 |
| 2023-09-14 | $17.69 | $32.46 | 0 |
| 2023-09-13 | $17.69 | $32.46 | 100 |
| 2023-09-12 | $17.60 | $32.30 | 600 |
| 2023-09-11 | $16.86 | $30.94 | 0 |
| 2023-09-08 | $16.86 | $30.94 | 0 |
| 2023-09-07 | $16.86 | $30.94 | 100 |
| 2023-09-06 | $16.88 | $30.98 | 4,100 |
| 2023-09-05 | $17.50 | $32.12 | 0 |
| 2023-09-01 | $17.50 | $32.12 | 300 |
| 2023-08-31 | $17.50 | $32.12 | 300 |
| 2023-08-30 | $16.82 | $30.87 | 700 |
| 2023-08-29 | $17.30 | $31.75 | 300 |
| 2023-08-28 | $17.30 | $31.75 | 0 |
| 2023-08-25 | $17.30 | $31.75 | 600 |
| 2023-08-24 | $17.11 | $31.40 | 300 |
| 2023-08-23 | $17.40 | $31.93 | 0 |
| 2023-08-22 | $17.40 | $31.93 | 0 |
| 2023-08-21 | $17.40 | $31.93 | 1,100 |
| 2023-08-18 | $17.48 | $32.08 | 2,800 |
| 2023-08-17 | $17.75 | $32.24 | 700 |
| 2023-08-16 | $17.26 | $31.35 | 3,400 |
| 2023-08-15 | $17.50 | $31.79 | 600 |
| 2023-08-14 | $16.80 | $30.52 | 7,200 |
| 2023-08-11 | $18.00 | $32.70 | 500 |
| 2023-08-10 | $18.55 | $33.70 | 2,300 |
| 2023-08-09 | $17.75 | $32.24 | 0 |
| 2023-08-08 | $17.75 | $32.24 | 0 |
| 2023-08-07 | $17.75 | $32.24 | 0 |
| 2023-08-04 | $17.75 | $32.24 | 0 |
| 2023-08-03 | $17.75 | $32.24 | 0 |
| 2023-08-02 | $17.75 | $32.24 | 700 |
| 2023-08-01 | $18.05 | $32.79 | 600 |
| 2023-07-31 | $18.00 | $32.70 | 1,100 |
| 2023-07-28 | $17.60 | $31.97 | 500 |
| 2023-07-27 | $18.00 | $32.70 | 100 |
| 2023-07-26 | $18.00 | $32.70 | 100 |
| 2023-07-25 | $18.35 | $33.33 | 100 |
| 2023-07-24 | $18.35 | $33.33 | 0 |
| 2023-07-21 | $18.35 | $33.33 | 0 |
| 2023-07-20 | $18.35 | $33.33 | 0 |
| 2023-07-19 | $18.35 | $33.33 | 400 |
| 2023-07-18 | $17.93 | $32.57 | 1,500 |
| 2023-07-17 | $17.60 | $31.97 | 1,400 |
| 2023-07-14 | $17.60 | $31.97 | 100 |
| 2023-07-13 | $17.60 | $31.97 | 600 |
| 2023-07-12 | $17.60 | $31.97 | 1,100 |
| 2023-07-11 | $18.03 | $32.75 | 1,500 |
| 2023-07-10 | $17.75 | $32.24 | 200 |
| 2023-07-07 | $17.78 | $32.30 | 800 |
| 2023-07-06 | $18.00 | $32.70 | 100 |
| 2023-07-05 | $18.40 | $33.42 | 0 |
| 2023-07-03 | $18.40 | $33.42 | 1,200 |
| 2023-06-30 | $18.00 | $32.70 | 400 |
| 2023-06-29 | $18.01 | $32.72 | 1,000 |
| 2023-06-28 | $18.01 | $32.72 | 0 |
| 2023-06-27 | $18.01 | $32.72 | 0 |
| 2023-06-26 | $18.01 | $32.72 | 0 |
| 2023-06-23 | $18.01 | $32.72 | 0 |
| 2023-06-22 | $18.01 | $32.72 | 600 |
| 2023-06-21 | $18.30 | $33.24 | 0 |
| 2023-06-20 | $18.30 | $33.24 | 100 |
| 2023-06-16 | $18.30 | $33.24 | 0 |
| 2023-06-15 | $18.30 | $33.24 | 2,300 |
| 2023-06-14 | $17.55 | $31.88 | 0 |
| 2023-06-13 | $17.55 | $31.88 | 700 |
| 2023-06-12 | $17.05 | $30.97 | 0 |
| 2023-06-09 | $17.05 | $30.97 | 1,000 |
| 2023-06-08 | $16.50 | $29.97 | 0 |
| 2023-06-07 | $16.50 | $29.97 | 1,100 |
| 2023-06-06 | $16.47 | $29.92 | 600 |
| 2023-06-05 | $16.00 | $29.06 | 21,400 |
| 2023-06-02 | $16.95 | $30.79 | 400 |
| 2023-06-01 | $16.95 | $30.79 | 800 |
| 2023-05-31 | $16.90 | $30.70 | 400 |
| 2023-05-30 | $16.95 | $30.79 | 0 |
| 2023-05-26 | $16.95 | $30.79 | 2,700 |
| 2023-05-25 | $16.95 | $30.79 | 500 |
| 2023-05-24 | $15.83 | $28.76 | 0 |
| 2023-05-23 | $15.83 | $28.76 | 1,100 |
| 2023-05-22 | $16.00 | $29.06 | 3,500 |
| 2023-05-19 | $16.50 | $29.97 | 0 |
| 2023-05-18 | $16.50 | $29.66 | 900 |
| 2023-05-17 | $16.36 | $29.41 | 0 |
| 2023-05-16 | $16.36 | $29.41 | 900 |
| 2023-05-15 | $16.95 | $30.47 | 200 |
| 2023-05-12 | $16.95 | $30.47 | 100 |
| 2023-05-11 | $17.30 | $31.10 | 0 |
| 2023-05-10 | $17.30 | $31.10 | 0 |
| 2023-05-09 | $17.30 | $31.10 | 400 |
| 2023-05-08 | $16.01 | $28.78 | 700 |
| 2023-05-05 | $16.50 | $29.66 | 300 |
| 2023-05-04 | $17.40 | $31.28 | 1,400 |
| 2023-05-03 | $17.50 | $31.46 | 1,100 |
| 2023-05-02 | $17.16 | $30.85 | 1,400 |
| 2023-05-01 | $17.25 | $31.01 | 800 |
| 2023-04-28 | $17.95 | $32.27 | 300 |
| 2023-04-27 | $17.10 | $30.74 | 100 |
| 2023-04-26 | $17.10 | $30.74 | 0 |
| 2023-04-25 | $17.10 | $30.74 | 1,400 |
| 2023-04-24 | $17.40 | $31.28 | 800 |
| 2023-04-21 | $17.40 | $31.28 | 800 |
| 2023-04-20 | $16.90 | $30.38 | 500 |
| 2023-04-19 | $17.15 | $30.83 | 0 |
| 2023-04-18 | $17.15 | $30.83 | 0 |
| 2023-04-17 | $17.15 | $30.83 | 100 |
| 2023-04-14 | $17.00 | $30.56 | 800 |
| 2023-04-13 | $17.00 | $30.56 | 0 |
| 2023-04-12 | $17.00 | $30.56 | 100 |
| 2023-04-11 | $17.00 | $30.56 | 0 |
| 2023-04-10 | $17.00 | $30.56 | 100 |
| 2023-04-06 | $17.23 | $30.98 | 500 |
| 2023-04-05 | $17.00 | $30.56 | 1,000 |
| 2023-04-04 | $18.50 | $33.26 | 0 |
| 2023-04-03 | $18.50 | $33.26 | 100 |
| 2023-03-31 | $18.50 | $33.26 | 900 |
| 2023-03-30 | $17.50 | $31.46 | 800 |
| 2023-03-29 | $17.21 | $30.94 | 1,300 |
| 2023-03-28 | $17.76 | $31.93 | 1,200 |
| 2023-03-27 | $17.52 | $31.50 | 400 |
| 2023-03-24 | $18.00 | $32.36 | 0 |
| 2023-03-23 | $18.00 | $32.36 | 1,200 |
| 2023-03-22 | $18.15 | $32.63 | 1,600 |
| 2023-03-21 | $18.00 | $32.36 | 600 |
| 2023-03-20 | $18.00 | $32.36 | 2,200 |
| 2023-03-17 | $18.30 | $32.90 | 3,200 |
| 2023-03-16 | $18.80 | $33.80 | 2,100 |
| 2023-03-15 | $19.10 | $34.34 | 1,400 |
| 2023-03-14 | $18.00 | $32.36 | 1,500 |
| 2023-03-13 | $18.00 | $32.36 | 6,300 |
| 2023-03-10 | $19.00 | $34.16 | 6,800 |
| 2023-03-09 | $18.77 | $33.75 | 8,100 |
| 2023-03-08 | $20.00 | $35.96 | 200 |
| 2023-03-07 | $20.08 | $36.10 | 0 |
| 2023-03-06 | $20.08 | $36.10 | 0 |
| 2023-03-03 | $20.08 | $36.10 | 2,000 |
| 2023-03-02 | $20.10 | $36.14 | 800 |
| 2023-03-01 | $20.00 | $35.96 | 500 |
| 2023-02-28 | $20.43 | $36.73 | 14,300 |
| 2023-02-27 | $19.98 | $35.92 | 3,500 |
| 2023-02-24 | $20.00 | $35.96 | 2,300 |
| 2023-02-23 | $20.10 | $35.83 | 0 |
| 2023-02-22 | $20.10 | $35.83 | 5,800 |
| 2023-02-21 | $20.34 | $36.26 | 5,100 |
| 2023-02-17 | $20.10 | $35.83 | 2,300 |
| 2023-02-16 | $19.25 | $34.32 | 0 |
| 2023-02-15 | $19.25 | $34.32 | 4,200 |
| 2023-02-14 | $19.25 | $34.32 | 0 |
| 2023-02-13 | $19.25 | $34.32 | 0 |
| 2023-02-10 | $19.25 | $34.32 | 200 |
| 2023-02-09 | $18.92 | $33.73 | 2,100 |
| 2023-02-08 | $19.60 | $34.94 | 0 |
| 2023-02-07 | $19.60 | $34.94 | 500 |
| 2023-02-06 | $19.50 | $34.76 | 0 |
| 2023-02-03 | $19.50 | $34.76 | 0 |
| 2023-02-02 | $19.50 | $34.76 | 0 |
| 2023-02-01 | $19.50 | $34.76 | 100 |
| 2023-01-31 | $19.50 | $34.76 | 2,200 |
| 2023-01-30 | $19.30 | $34.40 | 900 |
| 2023-01-27 | $19.50 | $34.76 | 0 |
| 2023-01-26 | $19.50 | $34.76 | 0 |
| 2023-01-25 | $19.50 | $34.76 | 3,700 |
| 2023-01-24 | $18.97 | $33.82 | 1,200 |
| 2023-01-23 | $19.00 | $33.87 | 300 |
| 2023-01-20 | $19.32 | $34.44 | 500 |
| 2023-01-19 | $19.32 | $34.44 | 1,400 |
| 2023-01-18 | $19.00 | $33.87 | 2,200 |
| 2023-01-17 | $20.20 | $36.01 | 400 |
| 2023-01-13 | $19.98 | $35.62 | 4,200 |
| 2023-01-12 | $19.77 | $35.24 | 0 |
| 2023-01-11 | $19.77 | $35.24 | 100 |
| 2023-01-10 | $19.55 | $34.85 | 2,400 |
| 2023-01-09 | $19.55 | $34.85 | 800 |
| 2023-01-06 | $20.20 | $36.01 | 3,300 |
| 2023-01-05 | $20.00 | $35.65 | 1,000 |
| 2023-01-04 | $20.45 | $36.45 | 0 |
| 2023-01-03 | $20.45 | $36.45 | 600 |