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
- 1998-12-30 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $19.50 | $28.49 | 2,400 | — | — |
| 2023-12-28 | $19.40 | $28.34 | 4,800 | — | — |
| 2023-12-27 | $19.39 | $28.33 | 3,200 | — | — |
| 2023-12-26 | $19.22 | $28.08 | 0 | — | — |
| 2023-12-22 | $19.22 | $28.08 | 5,700 | — | — |
| 2023-12-21 | $19.16 | $27.99 | 7,300 | — | — |
| 2023-12-20 | $18.44 | $26.94 | 7,100 | — | — |
| 2023-12-19 | $17.52 | $25.60 | 3,800 | — | — |
| 2023-12-18 | $17.65 | $25.79 | 2,300 | — | — |
| 2023-12-15 | $17.85 | $26.08 | 23,000 | — | — |
| 2023-12-14 | $16.93 | $24.73 | 4,000 | — | — |
| 2023-12-13 | $16.28 | $23.78 | 14,500 | — | — |
| 2023-12-12 | $16.46 | $24.05 | 3,300 | — | — |
| 2023-12-11 | $16.50 | $24.11 | 2,800 | — | — |
| 2023-12-08 | $16.67 | $24.35 | 3,100 | — | — |
| 2023-12-07 | $16.80 | $24.54 | 500 | — | — |
| 2023-12-06 | $16.77 | $24.50 | 19,200 | — | — |
| 2023-12-05 | $16.63 | $24.30 | 1,100 | — | — |
| 2023-12-04 | $16.63 | $24.30 | 2,600 | — | — |
| 2023-12-01 | $17.00 | $24.84 | 1,400 | — | — |
| 2023-11-30 | $16.00 | $23.37 | 100 | — | — |
| 2023-11-29 | $16.00 | $23.37 | 5,800 | — | — |
| 2023-11-28 | $16.07 | $23.48 | 1,500 | — | — |
| 2023-11-27 | $16.05 | $23.45 | 2,900 | — | — |
| 2023-11-24 | $16.49 | $24.09 | 3,300 | — | — |
| 2023-11-22 | $16.50 | $24.11 | 1,300 | — | — |
| 2023-11-21 | $16.25 | $23.74 | 1,900 | — | — |
| 2023-11-20 | $16.32 | $23.84 | 2,600 | — | — |
| 2023-11-17 | $16.50 | $24.11 | 2,000 | — | — |
| 2023-11-16 | $16.50 | $24.11 | 5,600 | — | — |
| 2023-11-15 | $16.50 | $24.11 | 1,200 | — | — |
| 2023-11-14 | $16.50 | $24.11 | 2,100 | — | — |
| 2023-11-13 | $16.16 | $23.61 | 2,100 | — | — |
| 2023-11-10 | $16.15 | $23.59 | 0 | — | — |
| 2023-11-09 | $16.15 | $23.59 | 1,800 | — | — |
| 2023-11-08 | $16.00 | $23.37 | 2,200 | — | — |
| 2023-11-07 | $15.19 | $22.19 | 2,600 | — | — |
| 2023-11-06 | $15.12 | $22.09 | 1,000 | — | — |
| 2023-11-03 | $15.61 | $22.81 | 2,800 | — | — |
| 2023-11-02 | $15.23 | $22.25 | 2,900 | — | — |
| 2023-11-01 | $14.78 | $21.59 | 1,300 | — | — |
| 2023-10-31 | $15.00 | $21.91 | 900 | — | — |
| 2023-10-30 | $15.00 | $21.91 | 2,700 | — | — |
| 2023-10-27 | $15.40 | $22.50 | 1,200 | — | — |
| 2023-10-26 | $15.00 | $21.91 | 300 | — | — |
| 2023-10-25 | $15.40 | $22.50 | 1,500 | — | — |
| 2023-10-24 | $15.36 | $22.44 | 0 | — | — |
| 2023-10-23 | $15.36 | $22.44 | 0 | — | — |
| 2023-10-20 | $15.36 | $22.44 | 0 | — | — |
| 2023-10-19 | $15.36 | $22.44 | 700 | — | — |
| 2023-10-18 | $15.95 | $23.30 | 0 | — | — |
| 2023-10-17 | $15.95 | $23.30 | 6,200 | — | — |
| 2023-10-16 | $15.14 | $22.12 | 1,800 | — | — |
| 2023-10-13 | $15.50 | $22.64 | 1,500 | — | — |
| 2023-10-12 | $15.68 | $22.82 | 2,300 | — | — |
| 2023-10-11 | $15.68 | $22.82 | 1,200 | — | — |
| 2023-10-10 | $15.99 | $23.27 | 3,200 | — | — |
| 2023-10-09 | $15.83 | $23.04 | 400 | — | — |
| 2023-10-06 | $15.83 | $23.04 | 800 | — | — |
| 2023-10-05 | $15.75 | $22.92 | 1,800 | — | — |
| 2023-10-04 | $15.60 | $22.70 | 8,700 | — | — |
| 2023-10-03 | $15.55 | $22.63 | 9,100 | — | — |
| 2023-10-02 | $16.73 | $24.35 | 5,100 | — | — |
| 2023-09-29 | $16.75 | $24.38 | 1,000 | — | — |
| 2023-09-28 | $16.75 | $24.38 | 500 | — | — |
| 2023-09-27 | $16.75 | $24.38 | 6,300 | — | — |
| 2023-09-26 | $16.75 | $24.38 | 1,500 | — | — |
| 2023-09-25 | $16.83 | $24.49 | 300 | — | — |
| 2023-09-22 | $16.96 | $24.68 | 1,100 | — | — |
| 2023-09-21 | $16.55 | $24.09 | 3,400 | — | — |
| 2023-09-20 | $16.59 | $24.14 | 13,400 | — | — |
| 2023-09-19 | $16.10 | $23.43 | 33,700 | — | — |
| 2023-09-18 | $16.53 | $24.06 | 28,500 | — | — |
| 2023-09-15 | $16.28 | $23.69 | 34,500 | — | — |
| 2023-09-14 | $16.92 | $24.62 | 33,200 | — | — |
| 2023-09-13 | $16.92 | $24.62 | 30,500 | — | — |
| 2023-09-12 | $18.01 | $26.21 | 2,600 | — | — |
| 2023-09-11 | $18.09 | $26.33 | 1,100 | — | — |
| 2023-09-08 | $18.00 | $26.20 | 1,200 | — | — |
| 2023-09-07 | $18.36 | $26.72 | 6,200 | — | — |
| 2023-09-06 | $18.06 | $26.28 | 3,500 | — | — |
| 2023-09-05 | $18.05 | $26.27 | 1,600 | — | — |
| 2023-09-01 | $18.23 | $26.53 | 600 | — | — |
| 2023-08-31 | $18.34 | $26.69 | 2,600 | — | — |
| 2023-08-30 | $18.36 | $26.72 | 100 | — | — |
| 2023-08-29 | $18.36 | $26.72 | 400 | — | — |
| 2023-08-28 | $18.48 | $26.89 | 0 | — | — |
| 2023-08-25 | $18.48 | $26.89 | 0 | — | — |
| 2023-08-24 | $18.48 | $26.89 | 600 | — | — |
| 2023-08-23 | $18.10 | $26.34 | 1,800 | — | — |
| 2023-08-22 | $18.10 | $26.34 | 8,400 | — | — |
| 2023-08-21 | $18.14 | $26.40 | 6,600 | — | — |
| 2023-08-18 | $19.03 | $27.70 | 2,100 | — | — |
| 2023-08-17 | $18.03 | $26.24 | 5,500 | — | — |
| 2023-08-16 | $18.05 | $26.27 | 10,300 | — | — |
| 2023-08-15 | $18.20 | $26.49 | 200 | — | — |
| 2023-08-14 | $18.80 | $27.36 | 300 | — | — |
| 2023-08-11 | $18.05 | $26.27 | 200 | — | — |
| 2023-08-10 | $18.05 | $26.27 | 19,500 | — | — |
| 2023-08-09 | $18.00 | $26.20 | 4,400 | — | — |
| 2023-08-08 | $17.95 | $26.12 | 600 | — | — |
| 2023-08-07 | $17.96 | $26.14 | 2,300 | — | — |
| 2023-08-04 | $17.83 | $25.95 | 200 | — | — |
| 2023-08-03 | $17.83 | $25.95 | 400 | — | — |
| 2023-08-02 | $18.00 | $26.20 | 9,200 | — | — |
| 2023-08-01 | $17.70 | $25.76 | 1,400 | — | — |
| 2023-07-31 | $18.04 | $26.25 | 700 | — | — |
| 2023-07-28 | $17.80 | $25.90 | 400 | — | — |
| 2023-07-27 | $17.96 | $26.14 | 1,400 | — | — |
| 2023-07-26 | $17.80 | $25.90 | 2,700 | — | — |
| 2023-07-25 | $17.25 | $25.10 | 800 | — | — |
| 2023-07-24 | $17.53 | $25.51 | 0 | — | — |
| 2023-07-21 | $17.53 | $25.51 | 7,300 | — | — |
| 2023-07-20 | $17.53 | $25.51 | 2,100 | — | — |
| 2023-07-19 | $16.70 | $24.22 | 1,800 | — | — |
| 2023-07-18 | $17.46 | $25.32 | 1,700 | — | — |
| 2023-07-17 | $16.90 | $24.51 | 1,000 | — | — |
| 2023-07-14 | $16.35 | $23.71 | 700 | — | — |
| 2023-07-13 | $16.25 | $23.56 | 500 | — | — |
| 2023-07-12 | $16.25 | $23.56 | 11,200 | — | — |
| 2023-07-11 | $15.52 | $22.51 | 2,000 | — | — |
| 2023-07-10 | $15.53 | $22.52 | 1,200 | — | — |
| 2023-07-07 | $15.93 | $23.10 | 200 | — | — |
| 2023-07-06 | $15.71 | $22.78 | 51,500 | — | — |
| 2023-07-05 | $15.50 | $22.48 | 9,200 | — | — |
| 2023-07-03 | $15.00 | $21.75 | 300 | — | — |
| 2023-06-30 | $15.00 | $21.75 | 6,600 | — | — |
| 2023-06-29 | $15.52 | $22.51 | 4,300 | — | — |
| 2023-06-28 | $15.30 | $22.19 | 1,900 | — | — |
| 2023-06-27 | $15.93 | $23.10 | 1,400 | — | — |
| 2023-06-26 | $16.17 | $23.45 | 200 | — | — |
| 2023-06-23 | $15.49 | $22.46 | 6,300 | — | — |
| 2023-06-22 | $15.41 | $22.35 | 3,900 | — | — |
| 2023-06-21 | $15.70 | $22.77 | 4,800 | — | — |
| 2023-06-20 | $16.12 | $23.38 | 1,900 | — | — |
| 2023-06-16 | $16.54 | $23.98 | 6,200 | — | — |
| 2023-06-15 | $15.55 | $22.55 | 700 | — | — |
| 2023-06-14 | $15.55 | $22.55 | 2,800 | — | — |
| 2023-06-13 | $15.50 | $22.48 | 2,900 | — | — |
| 2023-06-12 | $16.14 | $23.40 | 500 | — | — |
| 2023-06-09 | $16.14 | $23.40 | 3,600 | — | — |
| 2023-06-08 | $15.50 | $22.48 | 500 | — | — |
| 2023-06-07 | $15.50 | $22.48 | 8,500 | — | — |
| 2023-06-06 | $15.76 | $22.85 | 5,000 | — | — |
| 2023-06-05 | $15.59 | $22.61 | 500 | — | — |
| 2023-06-02 | $15.59 | $22.61 | 0 | — | — |
| 2023-06-01 | $15.59 | $22.61 | 600 | — | — |
| 2023-05-31 | $16.14 | $23.40 | 700 | — | — |
| 2023-05-30 | $15.66 | $22.71 | 100 | — | — |
| 2023-05-26 | $15.66 | $22.71 | 0 | — | — |
| 2023-05-25 | $15.66 | $22.71 | 200 | — | — |
| 2023-05-24 | $15.75 | $22.84 | 300 | — | — |
| 2023-05-23 | $15.75 | $22.84 | 700 | — | — |
| 2023-05-22 | $15.99 | $23.19 | 0 | — | — |
| 2023-05-19 | $15.99 | $23.19 | 100 | — | — |
| 2023-05-18 | $15.99 | $23.19 | 300 | — | — |
| 2023-05-17 | $15.50 | $22.48 | 9,400 | — | — |
| 2023-05-16 | $16.15 | $23.42 | 600 | — | — |
| 2023-05-15 | $16.02 | $23.23 | 700 | — | — |
| 2023-05-12 | $16.00 | $23.20 | 300 | — | — |
| 2023-05-11 | $16.00 | $23.20 | 0 | — | — |
| 2023-05-10 | $16.00 | $23.20 | 6,600 | — | — |
| 2023-05-09 | $15.57 | $22.58 | 1,100 | — | — |
| 2023-05-08 | $15.96 | $23.14 | 1,800 | — | — |
| 2023-05-05 | $15.95 | $23.13 | 1,400 | — | — |
| 2023-05-04 | $15.97 | $23.16 | 3,100 | — | — |
| 2023-05-03 | $16.06 | $23.29 | 2,200 | — | — |
| 2023-05-02 | $16.35 | $23.71 | 900 | — | — |
| 2023-05-01 | $16.63 | $24.12 | 700 | — | — |
| 2023-04-28 | $16.94 | $24.56 | 700 | — | — |
| 2023-04-27 | $16.90 | $24.51 | 3,100 | — | — |
| 2023-04-26 | $16.90 | $24.51 | 0 | — | — |
| 2023-04-25 | $16.90 | $24.51 | 1,200 | — | — |
| 2023-04-24 | $17.10 | $24.80 | 2,500 | — | — |
| 2023-04-21 | $16.54 | $23.98 | 1,100 | — | — |
| 2023-04-20 | $17.00 | $24.65 | 3,400 | — | — |
| 2023-04-19 | $17.25 | $25.01 | 4,600 | — | — |
| 2023-04-18 | $17.21 | $24.96 | 6,700 | — | — |
| 2023-04-17 | $18.42 | $26.71 | 1,300 | — | — |
| 2023-04-14 | $18.64 | $27.03 | 1,400 | — | — |
| 2023-04-13 | $18.61 | $26.90 | 1,300 | — | — |
| 2023-04-12 | $18.75 | $27.10 | 1,700 | — | — |
| 2023-04-11 | $19.00 | $27.46 | 900 | — | — |
| 2023-04-10 | $19.16 | $27.69 | 600 | — | — |
| 2023-04-06 | $19.50 | $28.19 | 700 | — | — |
| 2023-04-05 | $19.50 | $28.19 | 0 | — | — |
| 2023-04-04 | $19.50 | $28.19 | 900 | — | — |
| 2023-04-03 | $19.50 | $28.19 | 300 | — | — |
| 2023-03-31 | $19.50 | $28.19 | 1,100 | — | — |
| 2023-03-30 | $19.68 | $28.45 | 300 | — | — |
| 2023-03-29 | $19.72 | $28.50 | 900 | — | — |
| 2023-03-28 | $20.08 | $29.02 | 1,900 | — | — |
| 2023-03-27 | $19.91 | $28.78 | 300 | — | — |
| 2023-03-24 | $19.91 | $28.78 | 1,900 | — | — |
| 2023-03-23 | $19.79 | $28.61 | 1,200 | — | — |
| 2023-03-22 | $20.61 | $29.79 | 1,000 | — | — |
| 2023-03-21 | $21.12 | $30.53 | 1,400 | — | — |
| 2023-03-20 | $20.00 | $28.91 | 2,000 | — | — |
| 2023-03-17 | $20.94 | $30.27 | 8,400 | — | — |
| 2023-03-16 | $19.74 | $28.53 | 3,700 | — | — |
| 2023-03-15 | $19.26 | $27.84 | 3,600 | — | — |
| 2023-03-14 | $19.37 | $28.00 | 2,700 | — | — |
| 2023-03-13 | $19.94 | $28.82 | 600 | — | — |
| 2023-03-10 | $20.12 | $29.08 | 22,600 | — | — |
| 2023-03-09 | $20.19 | $29.18 | 6,600 | — | — |
| 2023-03-08 | $20.61 | $29.79 | 1,100 | — | — |
| 2023-03-07 | $20.39 | $29.47 | 13,700 | — | — |
| 2023-03-06 | $20.49 | $29.62 | 5,900 | — | — |
| 2023-03-03 | $20.58 | $29.75 | 3,600 | — | — |
| 2023-03-02 | $20.79 | $30.05 | 400 | — | — |
| 2023-03-01 | $20.69 | $29.91 | 24,300 | — | — |
| 2023-02-28 | $20.98 | $30.33 | 9,300 | — | — |
| 2023-02-27 | $20.86 | $30.15 | 700 | — | — |
| 2023-02-24 | $20.82 | $30.09 | 1,400 | — | — |
| 2023-02-23 | $20.79 | $30.05 | 0 | — | — |
| 2023-02-22 | $20.79 | $30.05 | 9,100 | — | — |
| 2023-02-21 | $20.75 | $29.99 | 2,400 | — | — |
| 2023-02-17 | $20.80 | $30.06 | 800 | — | — |
| 2023-02-16 | $20.81 | $30.08 | 600 | — | — |
| 2023-02-15 | $20.80 | $30.06 | 1,500 | — | — |
| 2023-02-14 | $20.75 | $29.99 | 400 | — | — |
| 2023-02-13 | $20.75 | $29.99 | 12,900 | — | — |
| 2023-02-10 | $20.84 | $30.12 | 900 | — | — |
| 2023-02-09 | $20.89 | $30.20 | 600 | — | — |
| 2023-02-08 | $20.90 | $30.21 | 14,900 | — | — |
| 2023-02-07 | $20.69 | $29.91 | 300 | — | — |
| 2023-02-06 | $20.70 | $29.92 | 1,000 | — | — |
| 2023-02-03 | $20.86 | $30.15 | 1,000 | — | — |
| 2023-02-02 | $20.45 | $29.56 | 300 | — | — |
| 2023-02-01 | $20.45 | $29.56 | 1,000 | — | — |
| 2023-01-31 | $20.42 | $29.52 | 700 | — | — |
| 2023-01-30 | $20.50 | $29.63 | 200 | — | — |
| 2023-01-27 | $20.50 | $29.63 | 800 | — | — |
| 2023-01-26 | $20.12 | $29.08 | 1,100 | — | — |
| 2023-01-25 | $20.11 | $29.07 | 2,300 | — | — |
| 2023-01-24 | $20.25 | $29.27 | 10,800 | — | — |
| 2023-01-23 | $20.30 | $29.34 | 1,800 | — | — |
| 2023-01-20 | $21.10 | $30.50 | 3,000 | — | — |
| 2023-01-19 | $21.40 | $30.93 | 0 | — | — |
| 2023-01-18 | $21.40 | $30.93 | 400 | — | — |
| 2023-01-17 | $21.25 | $30.72 | 0 | — | — |
| 2023-01-13 | $21.25 | $30.72 | 1,000 | — | — |
| 2023-01-12 | $21.26 | $30.66 | 2,600 | — | — |
| 2023-01-11 | $21.13 | $30.47 | 400 | — | — |
| 2023-01-10 | $21.30 | $30.72 | 1,000 | — | — |
| 2023-01-09 | $21.60 | $31.15 | 4,000 | — | — |
| 2023-01-06 | $21.37 | $30.82 | 0 | — | — |
| 2023-01-05 | $21.37 | $30.82 | 3,000 | — | — |
| 2023-01-04 | $21.02 | $30.31 | 2,500 | — | — |
| 2023-01-03 | $21.00 | $30.28 | 1,800 | — | — |