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
- 2004-02-25 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 | $18.30 | $28.69 | 1,700 |
| 2023-12-28 | $18.30 | $28.69 | 0 |
| 2023-12-27 | $18.30 | $28.69 | 500 |
| 2023-12-26 | $18.00 | $28.22 | 2,400 |
| 2023-12-22 | $17.55 | $27.51 | 0 |
| 2023-12-21 | $17.55 | $27.51 | 0 |
| 2023-12-20 | $17.55 | $27.51 | 0 |
| 2023-12-19 | $17.55 | $27.51 | 0 |
| 2023-12-18 | $17.55 | $27.51 | 7,200 |
| 2023-12-15 | $17.50 | $27.43 | 200 |
| 2023-12-14 | $17.15 | $26.88 | 1,700 |
| 2023-12-13 | $17.05 | $26.73 | 600 |
| 2023-12-12 | $16.99 | $26.63 | 400 |
| 2023-12-11 | $17.00 | $26.65 | 0 |
| 2023-12-08 | $17.00 | $26.65 | 0 |
| 2023-12-07 | $17.00 | $26.65 | 0 |
| 2023-12-06 | $17.00 | $26.65 | 1,100 |
| 2023-12-05 | $16.85 | $26.41 | 0 |
| 2023-12-04 | $16.85 | $26.41 | 300 |
| 2023-12-01 | $16.75 | $26.26 | 0 |
| 2023-11-30 | $16.75 | $26.26 | 100 |
| 2023-11-29 | $16.85 | $26.17 | 200 |
| 2023-11-28 | $16.90 | $26.25 | 0 |
| 2023-11-27 | $16.90 | $26.25 | 100 |
| 2023-11-24 | $16.90 | $26.25 | 0 |
| 2023-11-22 | $16.90 | $26.25 | 100 |
| 2023-11-21 | $16.51 | $25.64 | 600 |
| 2023-11-20 | $16.75 | $26.02 | 0 |
| 2023-11-17 | $16.75 | $26.02 | 0 |
| 2023-11-16 | $16.75 | $26.02 | 0 |
| 2023-11-15 | $16.75 | $26.02 | 900 |
| 2023-11-14 | $16.95 | $26.33 | 200 |
| 2023-11-13 | $16.85 | $26.17 | 0 |
| 2023-11-10 | $16.85 | $26.17 | 0 |
| 2023-11-09 | $16.85 | $26.17 | 200 |
| 2023-11-08 | $16.61 | $25.80 | 700 |
| 2023-11-07 | $16.60 | $25.78 | 1,100 |
| 2023-11-06 | $17.00 | $26.40 | 1,400 |
| 2023-11-03 | $17.50 | $27.18 | 1,600 |
| 2023-11-02 | $17.50 | $27.18 | 500 |
| 2023-11-01 | $17.00 | $26.40 | 800 |
| 2023-10-31 | $17.45 | $27.10 | 100 |
| 2023-10-30 | $17.10 | $26.56 | 700 |
| 2023-10-27 | $17.10 | $26.56 | 1,500 |
| 2023-10-26 | $17.29 | $26.85 | 700 |
| 2023-10-25 | $17.40 | $27.03 | 300 |
| 2023-10-24 | $17.50 | $27.18 | 500 |
| 2023-10-23 | $17.75 | $27.57 | 800 |
| 2023-10-20 | $17.70 | $27.49 | 0 |
| 2023-10-19 | $17.70 | $27.49 | 400 |
| 2023-10-18 | $17.70 | $27.49 | 100 |
| 2023-10-17 | $17.70 | $27.49 | 1,400 |
| 2023-10-16 | $18.00 | $27.96 | 400 |
| 2023-10-13 | $18.00 | $27.96 | 300 |
| 2023-10-12 | $18.30 | $28.42 | 0 |
| 2023-10-11 | $18.30 | $28.42 | 300 |
| 2023-10-10 | $18.00 | $27.96 | 400 |
| 2023-10-09 | $18.25 | $28.35 | 300 |
| 2023-10-06 | $18.10 | $28.11 | 0 |
| 2023-10-05 | $18.10 | $28.11 | 4,200 |
| 2023-10-04 | $18.50 | $28.73 | 0 |
| 2023-10-03 | $18.50 | $28.73 | 200 |
| 2023-10-02 | $19.00 | $29.51 | 0 |
| 2023-09-29 | $19.00 | $29.51 | 900 |
| 2023-09-28 | $18.70 | $29.04 | 0 |
| 2023-09-27 | $18.70 | $29.04 | 400 |
| 2023-09-26 | $19.25 | $29.90 | 0 |
| 2023-09-25 | $19.25 | $29.90 | 0 |
| 2023-09-22 | $19.25 | $29.90 | 100 |
| 2023-09-21 | $19.25 | $29.90 | 200 |
| 2023-09-20 | $19.35 | $30.05 | 5,200 |
| 2023-09-19 | $18.55 | $28.81 | 0 |
| 2023-09-18 | $18.55 | $28.81 | 0 |
| 2023-09-15 | $18.55 | $28.81 | 0 |
| 2023-09-14 | $18.55 | $28.81 | 1,200 |
| 2023-09-13 | $19.35 | $30.05 | 400 |
| 2023-09-12 | $19.40 | $30.13 | 500 |
| 2023-09-11 | $19.15 | $29.74 | 200 |
| 2023-09-08 | $19.05 | $29.59 | 1,200 |
| 2023-09-07 | $19.30 | $29.98 | 0 |
| 2023-09-06 | $19.30 | $29.98 | 0 |
| 2023-09-05 | $19.30 | $29.98 | 100 |
| 2023-09-01 | $19.05 | $29.59 | 500 |
| 2023-08-31 | $19.00 | $29.51 | 0 |
| 2023-08-30 | $19.00 | $29.28 | 700 |
| 2023-08-29 | $18.20 | $28.04 | 100 |
| 2023-08-28 | $18.20 | $28.04 | 700 |
| 2023-08-25 | $18.20 | $28.04 | 7,300 |
| 2023-08-24 | $18.50 | $28.51 | 2,100 |
| 2023-08-23 | $18.85 | $29.05 | 500 |
| 2023-08-22 | $19.00 | $29.28 | 600 |
| 2023-08-21 | $19.50 | $30.05 | 400 |
| 2023-08-18 | $19.50 | $30.05 | 100 |
| 2023-08-17 | $19.51 | $30.06 | 100 |
| 2023-08-16 | $20.25 | $31.20 | 100 |
| 2023-08-15 | $20.25 | $31.20 | 200 |
| 2023-08-14 | $20.25 | $31.20 | 0 |
| 2023-08-11 | $20.25 | $31.20 | 100 |
| 2023-08-10 | $20.25 | $31.20 | 100 |
| 2023-08-09 | $19.50 | $30.05 | 0 |
| 2023-08-08 | $19.50 | $30.05 | 600 |
| 2023-08-07 | $20.00 | $30.82 | 200 |
| 2023-08-04 | $19.75 | $30.43 | 500 |
| 2023-08-03 | $19.20 | $29.59 | 0 |
| 2023-08-02 | $19.20 | $29.59 | 0 |
| 2023-08-01 | $19.20 | $29.59 | 0 |
| 2023-07-31 | $19.20 | $29.59 | 900 |
| 2023-07-28 | $19.25 | $29.66 | 100 |
| 2023-07-27 | $19.25 | $29.66 | 600 |
| 2023-07-26 | $19.50 | $30.05 | 0 |
| 2023-07-25 | $19.50 | $30.05 | 400 |
| 2023-07-24 | $19.50 | $30.05 | 600 |
| 2023-07-21 | $19.50 | $30.05 | 200 |
| 2023-07-20 | $19.25 | $29.66 | 200 |
| 2023-07-19 | $19.50 | $30.05 | 900 |
| 2023-07-18 | $19.50 | $30.05 | 200 |
| 2023-07-17 | $19.25 | $29.66 | 0 |
| 2023-07-14 | $19.25 | $29.66 | 100 |
| 2023-07-13 | $19.25 | $29.66 | 0 |
| 2023-07-12 | $19.25 | $29.66 | 300 |
| 2023-07-11 | $19.25 | $29.66 | 0 |
| 2023-07-10 | $19.25 | $29.66 | 0 |
| 2023-07-07 | $19.25 | $29.66 | 300 |
| 2023-07-06 | $20.00 | $30.82 | 0 |
| 2023-07-05 | $20.00 | $30.82 | 200 |
| 2023-07-03 | $20.00 | $30.82 | 0 |
| 2023-06-30 | $20.00 | $30.82 | 0 |
| 2023-06-29 | $20.00 | $30.82 | 0 |
| 2023-06-28 | $20.00 | $30.82 | 0 |
| 2023-06-27 | $20.00 | $30.82 | 0 |
| 2023-06-26 | $20.00 | $30.82 | 0 |
| 2023-06-23 | $20.00 | $30.82 | 0 |
| 2023-06-22 | $20.00 | $30.82 | 0 |
| 2023-06-21 | $20.00 | $30.82 | 300 |
| 2023-06-20 | $19.25 | $29.66 | 600 |
| 2023-06-16 | $19.25 | $29.66 | 0 |
| 2023-06-15 | $19.25 | $29.66 | 600 |
| 2023-06-14 | $19.90 | $30.66 | 400 |
| 2023-06-13 | $19.21 | $29.60 | 0 |
| 2023-06-12 | $19.21 | $29.60 | 0 |
| 2023-06-09 | $19.21 | $29.60 | 100 |
| 2023-06-08 | $19.21 | $29.60 | 200 |
| 2023-06-07 | $20.25 | $31.20 | 700 |
| 2023-06-06 | $19.90 | $30.66 | 0 |
| 2023-06-05 | $19.90 | $30.66 | 600 |
| 2023-06-02 | $19.50 | $30.05 | 0 |
| 2023-06-01 | $19.50 | $30.05 | 0 |
| 2023-05-31 | $19.50 | $30.05 | 0 |
| 2023-05-30 | $19.50 | $29.82 | 0 |
| 2023-05-26 | $19.50 | $29.82 | 0 |
| 2023-05-25 | $19.50 | $29.82 | 400 |
| 2023-05-24 | $19.50 | $29.82 | 0 |
| 2023-05-23 | $19.50 | $29.82 | 500 |
| 2023-05-22 | $19.85 | $30.35 | 400 |
| 2023-05-19 | $19.00 | $29.05 | 0 |
| 2023-05-18 | $19.00 | $29.05 | 1,700 |
| 2023-05-17 | $19.00 | $29.05 | 700 |
| 2023-05-16 | $18.50 | $28.29 | 500 |
| 2023-05-15 | $19.30 | $29.51 | 100 |
| 2023-05-12 | $19.25 | $29.43 | 9,300 |
| 2023-05-11 | $19.25 | $29.43 | 400 |
| 2023-05-10 | $19.20 | $29.36 | 900 |
| 2023-05-09 | $19.50 | $29.82 | 1,500 |
| 2023-05-08 | $19.00 | $29.05 | 400 |
| 2023-05-05 | $20.00 | $30.58 | 3,000 |
| 2023-05-04 | $19.67 | $30.08 | 1,600 |
| 2023-05-03 | $20.50 | $31.35 | 0 |
| 2023-05-02 | $20.50 | $31.35 | 1,100 |
| 2023-05-01 | $21.65 | $33.10 | 100 |
| 2023-04-28 | $21.40 | $32.72 | 0 |
| 2023-04-27 | $21.40 | $32.72 | 0 |
| 2023-04-26 | $21.40 | $32.72 | 0 |
| 2023-04-25 | $21.40 | $32.72 | 300 |
| 2023-04-24 | $21.40 | $32.72 | 500 |
| 2023-04-21 | $21.01 | $32.13 | 0 |
| 2023-04-20 | $21.01 | $32.13 | 0 |
| 2023-04-19 | $21.01 | $32.13 | 0 |
| 2023-04-18 | $21.01 | $32.13 | 0 |
| 2023-04-17 | $21.01 | $32.13 | 1,200 |
| 2023-04-14 | $21.01 | $32.13 | 200 |
| 2023-04-13 | $21.01 | $32.13 | 200 |
| 2023-04-12 | $21.10 | $32.26 | 800 |
| 2023-04-11 | $21.10 | $32.26 | 300 |
| 2023-04-10 | $22.00 | $33.64 | 1,000 |
| 2023-04-06 | $21.00 | $32.11 | 300 |
| 2023-04-05 | $22.59 | $34.54 | 100 |
| 2023-04-04 | $22.60 | $34.56 | 1,200 |
| 2023-04-03 | $22.70 | $34.71 | 1,100 |
| 2023-03-31 | $22.85 | $34.94 | 700 |
| 2023-03-30 | $21.01 | $32.13 | 100 |
| 2023-03-29 | $21.00 | $32.11 | 1,300 |
| 2023-03-28 | $21.00 | $32.11 | 300 |
| 2023-03-27 | $21.25 | $32.49 | 0 |
| 2023-03-24 | $21.25 | $32.49 | 0 |
| 2023-03-23 | $21.25 | $32.49 | 3,800 |
| 2023-03-22 | $21.19 | $32.40 | 500 |
| 2023-03-21 | $22.00 | $33.64 | 100 |
| 2023-03-20 | $22.00 | $33.64 | 100 |
| 2023-03-17 | $22.00 | $33.64 | 600 |
| 2023-03-16 | $21.70 | $33.18 | 100 |
| 2023-03-15 | $21.70 | $33.18 | 600 |
| 2023-03-14 | $22.50 | $34.40 | 0 |
| 2023-03-13 | $22.50 | $34.40 | 2,900 |
| 2023-03-10 | $22.50 | $34.40 | 2,600 |
| 2023-03-09 | $23.50 | $35.93 | 700 |
| 2023-03-08 | $23.88 | $36.51 | 100 |
| 2023-03-07 | $23.94 | $36.61 | 100 |
| 2023-03-06 | $23.94 | $36.61 | 600 |
| 2023-03-03 | $23.60 | $36.09 | 0 |
| 2023-03-02 | $23.60 | $36.09 | 0 |
| 2023-03-01 | $23.60 | $36.09 | 300 |
| 2023-02-28 | $23.95 | $36.62 | 1,900 |
| 2023-02-27 | $23.90 | $36.32 | 0 |
| 2023-02-24 | $23.90 | $36.32 | 200 |
| 2023-02-23 | $23.30 | $35.40 | 0 |
| 2023-02-22 | $23.30 | $35.40 | 0 |
| 2023-02-21 | $23.30 | $35.40 | 0 |
| 2023-02-17 | $23.30 | $35.40 | 0 |
| 2023-02-16 | $23.30 | $35.40 | 100 |
| 2023-02-15 | $23.03 | $34.99 | 1,000 |
| 2023-02-14 | $23.03 | $34.99 | 400 |
| 2023-02-13 | $23.03 | $34.99 | 200 |
| 2023-02-10 | $23.25 | $35.33 | 0 |
| 2023-02-09 | $23.25 | $35.33 | 400 |
| 2023-02-08 | $22.36 | $33.98 | 500 |
| 2023-02-07 | $22.45 | $34.11 | 500 |
| 2023-02-06 | $22.45 | $34.11 | 0 |
| 2023-02-03 | $22.45 | $34.11 | 500 |
| 2023-02-02 | $22.40 | $34.04 | 100 |
| 2023-02-01 | $22.00 | $33.43 | 0 |
| 2023-01-31 | $22.00 | $33.43 | 1,100 |
| 2023-01-30 | $22.00 | $33.43 | 200 |
| 2023-01-27 | $22.00 | $33.43 | 200 |
| 2023-01-26 | $21.85 | $33.20 | 0 |
| 2023-01-25 | $21.85 | $33.20 | 600 |
| 2023-01-24 | $21.60 | $32.82 | 200 |
| 2023-01-23 | $21.55 | $32.74 | 600 |
| 2023-01-20 | $21.55 | $32.74 | 600 |
| 2023-01-19 | $21.66 | $32.91 | 0 |
| 2023-01-18 | $21.66 | $32.91 | 0 |
| 2023-01-17 | $21.66 | $32.91 | 200 |
| 2023-01-13 | $21.95 | $33.35 | 0 |
| 2023-01-12 | $21.95 | $33.35 | 200 |
| 2023-01-11 | $21.32 | $32.40 | 100 |
| 2023-01-10 | $21.32 | $32.40 | 1,100 |
| 2023-01-09 | $21.55 | $32.74 | 900 |
| 2023-01-06 | $21.54 | $32.73 | 100 |
| 2023-01-05 | $21.19 | $32.20 | 0 |
| 2023-01-04 | $21.19 | $32.20 | 700 |
| 2023-01-03 | $20.94 | $31.82 | 200 |