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
- 1986-10-29 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 | $14.53 | $36.58 | 100 | — | — |
| 2023-12-28 | $14.99 | $37.74 | 0 | — | — |
| 2023-12-27 | $14.99 | $37.74 | 0 | — | — |
| 2023-12-26 | $14.99 | $37.74 | 0 | — | — |
| 2023-12-22 | $14.99 | $37.74 | 0 | — | — |
| 2023-12-21 | $14.99 | $37.74 | 0 | — | — |
| 2023-12-20 | $14.99 | $37.74 | 0 | — | — |
| 2023-12-19 | $14.99 | $37.74 | 200 | — | — |
| 2023-12-18 | $13.63 | $34.32 | 1,200 | — | — |
| 2023-12-15 | $15.17 | $38.19 | 5,400 | — | — |
| 2023-12-14 | $13.11 | $33.01 | 600 | — | — |
| 2023-12-13 | $13.10 | $32.98 | 200 | — | — |
| 2023-12-12 | $13.75 | $34.62 | 0 | — | — |
| 2023-12-11 | $13.75 | $34.62 | 0 | — | — |
| 2023-12-08 | $13.75 | $34.62 | 0 | — | — |
| 2023-12-07 | $13.75 | $34.62 | 0 | — | — |
| 2023-12-06 | $13.75 | $34.62 | 0 | — | — |
| 2023-12-05 | $13.75 | $34.62 | 0 | — | — |
| 2023-12-04 | $13.75 | $34.62 | 0 | — | — |
| 2023-12-01 | $13.75 | $34.62 | 0 | — | — |
| 2023-11-30 | $13.75 | $34.62 | 200 | — | — |
| 2023-11-29 | $13.31 | $33.51 | 2,100 | — | — |
| 2023-11-28 | $13.02 | $32.78 | 0 | — | — |
| 2023-11-27 | $13.02 | $32.78 | 600 | — | — |
| 2023-11-24 | $13.02 | $32.78 | 800 | — | — |
| 2023-11-22 | $13.15 | $33.11 | 2,400 | — | — |
| 2023-11-21 | $13.20 | $33.23 | 800 | — | — |
| 2023-11-20 | $13.20 | $33.23 | 1,100 | — | — |
| 2023-11-17 | $13.04 | $32.83 | 0 | — | — |
| 2023-11-16 | $13.04 | $32.83 | 0 | — | — |
| 2023-11-15 | $13.04 | $32.83 | 0 | — | — |
| 2023-11-14 | $13.04 | $32.83 | 0 | — | — |
| 2023-11-13 | $13.04 | $32.83 | 0 | — | — |
| 2023-11-10 | $13.04 | $32.83 | 0 | — | — |
| 2023-11-09 | $13.04 | $32.83 | 1,400 | — | — |
| 2023-11-08 | $13.05 | $32.86 | 0 | — | — |
| 2023-11-07 | $13.05 | $32.86 | 600 | — | — |
| 2023-11-06 | $13.05 | $32.86 | 400 | — | — |
| 2023-11-03 | $13.72 | $34.54 | 600 | — | — |
| 2023-11-02 | $13.72 | $34.54 | 1,400 | — | — |
| 2023-11-01 | $13.94 | $35.10 | 1,700 | — | — |
| 2023-10-31 | $13.40 | $33.74 | 0 | — | — |
| 2023-10-30 | $13.40 | $33.35 | 0 | — | — |
| 2023-10-27 | $13.40 | $33.35 | 0 | — | — |
| 2023-10-26 | $13.40 | $33.35 | 700 | — | — |
| 2023-10-25 | $13.80 | $34.35 | 0 | — | — |
| 2023-10-24 | $13.80 | $34.35 | 0 | — | — |
| 2023-10-23 | $13.80 | $34.35 | 0 | — | — |
| 2023-10-20 | $13.80 | $34.35 | 300 | — | — |
| 2023-10-19 | $13.80 | $34.35 | 300 | — | — |
| 2023-10-18 | $13.80 | $34.35 | 0 | — | — |
| 2023-10-17 | $13.80 | $34.35 | 700 | — | — |
| 2023-10-16 | $13.28 | $33.05 | 400 | — | — |
| 2023-10-13 | $13.79 | $34.32 | 100 | — | — |
| 2023-10-12 | $13.79 | $34.32 | 0 | — | — |
| 2023-10-11 | $13.79 | $34.32 | 0 | — | — |
| 2023-10-10 | $13.79 | $34.32 | 0 | — | — |
| 2023-10-09 | $13.79 | $34.32 | 100 | — | — |
| 2023-10-06 | $13.79 | $34.32 | 600 | — | — |
| 2023-10-05 | $14.00 | $34.85 | 800 | — | — |
| 2023-10-04 | $13.70 | $34.10 | 200 | — | — |
| 2023-10-03 | $13.70 | $34.10 | 0 | — | — |
| 2023-10-02 | $13.70 | $34.10 | 0 | — | — |
| 2023-09-29 | $13.70 | $34.10 | 500 | — | — |
| 2023-09-28 | $13.90 | $34.60 | 0 | — | — |
| 2023-09-27 | $13.90 | $34.60 | 0 | — | — |
| 2023-09-26 | $13.90 | $34.60 | 1,700 | — | — |
| 2023-09-25 | $14.00 | $34.85 | 0 | — | — |
| 2023-09-22 | $14.00 | $34.85 | 100 | — | — |
| 2023-09-21 | $14.00 | $34.85 | 600 | — | — |
| 2023-09-20 | $13.74 | $34.20 | 100 | — | — |
| 2023-09-19 | $13.74 | $34.20 | 100 | — | — |
| 2023-09-18 | $13.87 | $34.52 | 0 | — | — |
| 2023-09-15 | $13.87 | $34.52 | 2,000 | — | — |
| 2023-09-14 | $13.70 | $34.10 | 1,900 | — | — |
| 2023-09-13 | $13.76 | $34.25 | 200 | — | — |
| 2023-09-12 | $13.99 | $34.82 | 0 | — | — |
| 2023-09-11 | $13.99 | $34.82 | 0 | — | — |
| 2023-09-08 | $13.99 | $34.82 | 0 | — | — |
| 2023-09-07 | $13.99 | $34.82 | 0 | — | — |
| 2023-09-06 | $13.99 | $34.82 | 200 | — | — |
| 2023-09-05 | $13.98 | $34.80 | 400 | — | — |
| 2023-09-01 | $14.00 | $34.85 | 600 | — | — |
| 2023-08-31 | $14.00 | $34.85 | 700 | — | — |
| 2023-08-30 | $14.05 | $34.97 | 900 | — | — |
| 2023-08-29 | $15.10 | $37.58 | 2,000 | — | — |
| 2023-08-28 | $14.66 | $36.49 | 1,900 | — | — |
| 2023-08-25 | $14.99 | $37.31 | 0 | — | — |
| 2023-08-24 | $14.99 | $37.31 | 300 | — | — |
| 2023-08-23 | $14.99 | $37.31 | 1,700 | — | — |
| 2023-08-22 | $15.00 | $37.33 | 900 | — | — |
| 2023-08-21 | $15.10 | $37.58 | 200 | — | — |
| 2023-08-18 | $15.10 | $37.58 | 1,700 | — | — |
| 2023-08-17 | $15.00 | $37.33 | 9,100 | — | — |
| 2023-08-16 | $14.50 | $36.09 | 14,100 | — | — |
| 2023-08-15 | $14.10 | $35.09 | 400 | — | — |
| 2023-08-14 | $14.16 | $35.24 | 1,000 | — | — |
| 2023-08-11 | $14.00 | $34.85 | 2,400 | — | — |
| 2023-08-10 | $14.05 | $34.97 | 11,900 | — | — |
| 2023-08-09 | $13.93 | $34.67 | 2,800 | — | — |
| 2023-08-08 | $14.55 | $36.21 | 0 | — | — |
| 2023-08-07 | $14.55 | $36.21 | 2,400 | — | — |
| 2023-08-04 | $14.90 | $37.09 | 2,700 | — | — |
| 2023-08-03 | $14.70 | $36.59 | 4,000 | — | — |
| 2023-08-02 | $15.05 | $37.46 | 6,700 | — | — |
| 2023-08-01 | $13.46 | $33.50 | 3,900 | — | — |
| 2023-07-31 | $13.23 | $32.93 | 1,400 | — | — |
| 2023-07-28 | $13.80 | $33.97 | 3,800 | — | — |
| 2023-07-27 | $13.33 | $32.81 | 1,900 | — | — |
| 2023-07-26 | $12.90 | $31.75 | 800 | — | — |
| 2023-07-25 | $13.23 | $32.56 | 2,600 | — | — |
| 2023-07-24 | $12.82 | $31.56 | 900 | — | — |
| 2023-07-21 | $12.65 | $31.14 | 3,800 | — | — |
| 2023-07-20 | $12.60 | $31.01 | 4,100 | — | — |
| 2023-07-19 | $12.60 | $31.01 | 1,000 | — | — |
| 2023-07-18 | $12.65 | $31.14 | 12,500 | — | — |
| 2023-07-17 | $12.91 | $31.78 | 1,500 | — | — |
| 2023-07-14 | $13.00 | $32.00 | 600 | — | — |
| 2023-07-13 | $13.19 | $32.47 | 18,600 | — | — |
| 2023-07-12 | $13.80 | $33.97 | 300 | — | — |
| 2023-07-11 | $13.80 | $33.97 | 100 | — | — |
| 2023-07-10 | $13.80 | $33.97 | 1,400 | — | — |
| 2023-07-07 | $13.30 | $32.74 | 0 | — | — |
| 2023-07-06 | $13.30 | $32.74 | 300 | — | — |
| 2023-07-05 | $13.52 | $33.28 | 0 | — | — |
| 2023-07-03 | $13.52 | $33.28 | 0 | — | — |
| 2023-06-30 | $13.52 | $33.28 | 0 | — | — |
| 2023-06-29 | $13.52 | $33.28 | 0 | — | — |
| 2023-06-28 | $13.52 | $33.28 | 200 | — | — |
| 2023-06-27 | $13.48 | $33.18 | 1,600 | — | — |
| 2023-06-26 | $13.68 | $33.67 | 1,100 | — | — |
| 2023-06-23 | $13.74 | $33.82 | 600 | — | — |
| 2023-06-22 | $13.60 | $33.47 | 6,200 | — | — |
| 2023-06-21 | $12.69 | $31.24 | 5,500 | — | — |
| 2023-06-20 | $13.38 | $32.93 | 6,400 | — | — |
| 2023-06-16 | $13.91 | $34.24 | 5,100 | — | — |
| 2023-06-15 | $14.31 | $35.22 | 4,700 | — | — |
| 2023-06-14 | $13.50 | $33.23 | 5,100 | — | — |
| 2023-06-13 | $14.71 | $36.21 | 0 | — | — |
| 2023-06-12 | $14.71 | $36.21 | 2,000 | — | — |
| 2023-06-09 | $15.38 | $37.86 | 6,200 | — | — |
| 2023-06-08 | $14.56 | $35.84 | 800 | — | — |
| 2023-06-07 | $13.96 | $34.36 | 0 | — | — |
| 2023-06-06 | $13.96 | $34.36 | 0 | — | — |
| 2023-06-05 | $13.96 | $34.36 | 0 | — | — |
| 2023-06-02 | $13.96 | $34.36 | 0 | — | — |
| 2023-06-01 | $13.96 | $34.36 | 0 | — | — |
| 2023-05-31 | $13.96 | $34.36 | 0 | — | — |
| 2023-05-30 | $13.96 | $34.36 | 100 | — | — |
| 2023-05-26 | $13.96 | $34.36 | 0 | — | — |
| 2023-05-25 | $13.96 | $34.36 | 0 | — | — |
| 2023-05-24 | $13.96 | $34.36 | 100 | — | — |
| 2023-05-23 | $14.35 | $35.32 | 1,300 | — | — |
| 2023-05-22 | $13.43 | $33.06 | 0 | — | — |
| 2023-05-19 | $13.43 | $33.06 | 1,000 | — | — |
| 2023-05-18 | $13.35 | $32.86 | 1,800 | — | — |
| 2023-05-17 | $13.66 | $33.62 | 1,800 | — | — |
| 2023-05-16 | $14.10 | $34.71 | 200 | — | — |
| 2023-05-15 | $14.07 | $34.63 | 300 | — | — |
| 2023-05-12 | $14.00 | $34.46 | 200 | — | — |
| 2023-05-11 | $14.69 | $36.16 | 0 | — | — |
| 2023-05-10 | $14.69 | $36.16 | 0 | — | — |
| 2023-05-09 | $14.69 | $36.16 | 0 | — | — |
| 2023-05-08 | $14.69 | $36.16 | 0 | — | — |
| 2023-05-05 | $14.69 | $36.16 | 0 | — | — |
| 2023-05-04 | $14.69 | $36.16 | 1,700 | — | — |
| 2023-05-03 | $14.03 | $34.53 | 700 | — | — |
| 2023-05-02 | $14.33 | $35.27 | 0 | — | — |
| 2023-05-01 | $14.33 | $35.27 | 300 | — | — |
| 2023-04-28 | $14.43 | $35.52 | 0 | — | — |
| 2023-04-27 | $14.43 | $35.14 | 100 | — | — |
| 2023-04-26 | $14.43 | $35.14 | 300 | — | — |
| 2023-04-25 | $15.00 | $36.53 | 2,100 | — | — |
| 2023-04-24 | $14.51 | $35.34 | 2,900 | — | — |
| 2023-04-21 | $14.90 | $36.29 | 3,300 | — | — |
| 2023-04-20 | $15.21 | $37.04 | 3,000 | — | — |
| 2023-04-19 | $14.73 | $35.87 | 200 | — | — |
| 2023-04-18 | $14.76 | $35.94 | 300 | — | — |
| 2023-04-17 | $14.67 | $35.73 | 600 | — | — |
| 2023-04-14 | $14.90 | $36.29 | 2,500 | — | — |
| 2023-04-13 | $15.40 | $37.50 | 0 | — | — |
| 2023-04-12 | $15.40 | $37.50 | 1,300 | — | — |
| 2023-04-11 | $14.96 | $36.43 | 400 | — | — |
| 2023-04-10 | $15.18 | $36.97 | 500 | — | — |
| 2023-04-06 | $15.25 | $37.14 | 2,700 | — | — |
| 2023-04-05 | $15.04 | $36.63 | 0 | — | — |
| 2023-04-04 | $15.04 | $36.63 | 0 | — | — |
| 2023-04-03 | $15.04 | $36.63 | 100 | — | — |
| 2023-03-31 | $15.04 | $36.63 | 400 | — | — |
| 2023-03-30 | $15.24 | $37.11 | 1,700 | — | — |
| 2023-03-29 | $14.89 | $36.26 | 900 | — | — |
| 2023-03-28 | $15.27 | $37.19 | 1,300 | — | — |
| 2023-03-27 | $15.00 | $36.53 | 1,100 | — | — |
| 2023-03-24 | $14.79 | $36.02 | 3,800 | — | — |
| 2023-03-23 | $14.07 | $34.26 | 400 | — | — |
| 2023-03-22 | $14.55 | $35.43 | 2,300 | — | — |
| 2023-03-21 | $14.87 | $36.21 | 9,000 | — | — |
| 2023-03-20 | $14.30 | $34.82 | 5,100 | — | — |
| 2023-03-17 | $14.25 | $34.70 | 0 | — | — |
| 2023-03-16 | $14.25 | $34.70 | 300 | — | — |
| 2023-03-15 | $14.25 | $34.70 | 200 | — | — |
| 2023-03-14 | $14.25 | $34.70 | 600 | — | — |
| 2023-03-13 | $15.00 | $36.53 | 200 | — | — |
| 2023-03-10 | $15.25 | $37.14 | 0 | — | — |
| 2023-03-09 | $15.25 | $37.14 | 1,000 | — | — |
| 2023-03-08 | $15.02 | $36.58 | 400 | — | — |
| 2023-03-07 | $15.01 | $36.55 | 200 | — | — |
| 2023-03-06 | $15.01 | $36.55 | 300 | — | — |
| 2023-03-03 | $15.05 | $36.65 | 300 | — | — |
| 2023-03-02 | $15.11 | $36.80 | 1,000 | — | — |
| 2023-03-01 | $15.10 | $36.77 | 600 | — | — |
| 2023-02-28 | $15.10 | $36.77 | 1,500 | — | — |
| 2023-02-27 | $15.35 | $37.38 | 800 | — | — |
| 2023-02-24 | $15.35 | $37.38 | 400 | — | — |
| 2023-02-23 | $15.16 | $36.92 | 1,000 | — | — |
| 2023-02-22 | $15.09 | $36.75 | 500 | — | — |
| 2023-02-21 | $15.00 | $36.53 | 200 | — | — |
| 2023-02-17 | $15.21 | $37.04 | 400 | — | — |
| 2023-02-16 | $15.48 | $37.70 | 400 | — | — |
| 2023-02-15 | $15.51 | $37.77 | 1,700 | — | — |
| 2023-02-14 | $15.40 | $37.50 | 400 | — | — |
| 2023-02-13 | $16.75 | $40.79 | 0 | — | — |
| 2023-02-10 | $16.75 | $40.79 | 200 | — | — |
| 2023-02-09 | $16.14 | $39.31 | 0 | — | — |
| 2023-02-08 | $16.14 | $39.31 | 400 | — | — |
| 2023-02-07 | $15.99 | $38.94 | 1,000 | — | — |
| 2023-02-06 | $15.53 | $37.82 | 1,200 | — | — |
| 2023-02-03 | $16.09 | $39.18 | 3,000 | — | — |
| 2023-02-02 | $15.95 | $38.84 | 2,000 | — | — |
| 2023-02-01 | $15.26 | $37.16 | 1,400 | — | — |
| 2023-01-31 | $15.99 | $38.94 | 1,000 | — | — |
| 2023-01-30 | $16.26 | $39.24 | 800 | — | — |
| 2023-01-27 | $16.00 | $38.61 | 3,700 | — | — |
| 2023-01-26 | $15.41 | $37.19 | 2,300 | — | — |
| 2023-01-25 | $15.95 | $38.49 | 1,200 | — | — |
| 2023-01-24 | $15.72 | $37.93 | 1,900 | — | — |
| 2023-01-23 | $15.54 | $37.50 | 2,900 | — | — |
| 2023-01-20 | $16.11 | $38.88 | 1,300 | — | — |
| 2023-01-19 | $15.50 | $37.40 | 2,300 | — | — |
| 2023-01-18 | $16.11 | $38.88 | 4,600 | — | — |
| 2023-01-17 | $15.94 | $38.47 | 900 | — | — |
| 2023-01-13 | $15.86 | $38.27 | 1,900 | — | — |
| 2023-01-12 | $15.73 | $37.96 | 2,100 | — | — |
| 2023-01-11 | $15.72 | $37.93 | 1,600 | — | — |
| 2023-01-10 | $15.43 | $37.23 | 3,800 | — | — |
| 2023-01-09 | $15.50 | $37.40 | 2,800 | — | — |
| 2023-01-06 | $15.02 | $36.25 | 2,300 | — | — |
| 2023-01-05 | $16.00 | $38.61 | 0 | — | — |
| 2023-01-04 | $16.00 | $38.61 | 3,500 | — | — |
| 2023-01-03 | $16.41 | $39.60 | 700 | — | — |