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
- 1999-01-11 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 | $16.00 | $45.07 | 1,000 |
| 2023-12-28 | $15.25 | $42.96 | 500 |
| 2023-12-27 | $17.00 | $47.89 | 300 |
| 2023-12-26 | $15.00 | $42.26 | 5,200 |
| 2023-12-22 | $15.19 | $42.79 | 5,300 |
| 2023-12-21 | $14.05 | $39.58 | 2,000 |
| 2023-12-20 | $15.19 | $42.79 | 3,400 |
| 2023-12-19 | $14.20 | $40.00 | 500 |
| 2023-12-18 | $14.35 | $40.43 | 1,300 |
| 2023-12-15 | $14.62 | $41.19 | 1,600 |
| 2023-12-14 | $14.87 | $41.89 | 0 |
| 2023-12-13 | $14.87 | $41.89 | 2,400 |
| 2023-12-12 | $15.25 | $42.17 | 400 |
| 2023-12-11 | $15.15 | $41.90 | 1,800 |
| 2023-12-08 | $15.10 | $41.76 | 1,300 |
| 2023-12-07 | $15.12 | $41.81 | 600 |
| 2023-12-06 | $15.10 | $41.76 | 1,400 |
| 2023-12-05 | $14.90 | $41.20 | 1,500 |
| 2023-12-04 | $14.50 | $40.10 | 600 |
| 2023-12-01 | $14.25 | $39.41 | 500 |
| 2023-11-30 | $14.25 | $39.41 | 300 |
| 2023-11-29 | $14.00 | $38.71 | 2,100 |
| 2023-11-28 | $14.00 | $38.71 | 2,000 |
| 2023-11-27 | $14.00 | $38.71 | 0 |
| 2023-11-24 | $14.00 | $38.71 | 1,000 |
| 2023-11-22 | $14.00 | $38.71 | 1,000 |
| 2023-11-21 | $13.91 | $38.47 | 0 |
| 2023-11-20 | $13.91 | $38.47 | 500 |
| 2023-11-17 | $13.85 | $38.30 | 5,000 |
| 2023-11-16 | $13.96 | $38.60 | 700 |
| 2023-11-15 | $14.00 | $38.71 | 1,600 |
| 2023-11-14 | $15.00 | $41.48 | 700 |
| 2023-11-13 | $15.50 | $42.86 | 100 |
| 2023-11-10 | $15.10 | $41.76 | 200 |
| 2023-11-09 | $15.50 | $42.86 | 600 |
| 2023-11-08 | $15.50 | $42.86 | 0 |
| 2023-11-07 | $15.50 | $42.86 | 500 |
| 2023-11-06 | $15.00 | $41.48 | 0 |
| 2023-11-03 | $15.00 | $41.48 | 1,300 |
| 2023-11-02 | $14.70 | $40.65 | 900 |
| 2023-11-01 | $14.20 | $39.27 | 300 |
| 2023-10-31 | $14.03 | $38.80 | 300 |
| 2023-10-30 | $13.90 | $38.44 | 0 |
| 2023-10-27 | $13.90 | $38.44 | 1,700 |
| 2023-10-26 | $13.16 | $36.39 | 4,100 |
| 2023-10-25 | $14.50 | $40.10 | 2,000 |
| 2023-10-24 | $15.00 | $41.48 | 400 |
| 2023-10-23 | $15.72 | $43.47 | 0 |
| 2023-10-20 | $15.72 | $43.47 | 0 |
| 2023-10-19 | $15.72 | $43.47 | 0 |
| 2023-10-18 | $15.72 | $43.47 | 400 |
| 2023-10-17 | $15.01 | $41.51 | 500 |
| 2023-10-16 | $15.05 | $41.62 | 200 |
| 2023-10-13 | $16.00 | $44.25 | 1,800 |
| 2023-10-12 | $16.00 | $44.25 | 800 |
| 2023-10-11 | $15.05 | $41.62 | 1,100 |
| 2023-10-10 | $15.56 | $43.03 | 1,000 |
| 2023-10-09 | $16.00 | $44.25 | 800 |
| 2023-10-06 | $16.02 | $44.30 | 700 |
| 2023-10-05 | $16.04 | $44.36 | 1,300 |
| 2023-10-04 | $16.60 | $45.90 | 1,300 |
| 2023-10-03 | $17.14 | $47.40 | 1,300 |
| 2023-10-02 | $17.19 | $47.54 | 0 |
| 2023-09-29 | $17.19 | $47.54 | 2,300 |
| 2023-09-28 | $17.00 | $47.01 | 0 |
| 2023-09-27 | $17.00 | $47.01 | 300 |
| 2023-09-26 | $16.75 | $46.32 | 1,100 |
| 2023-09-25 | $17.05 | $47.15 | 800 |
| 2023-09-22 | $17.05 | $47.15 | 0 |
| 2023-09-21 | $17.05 | $47.15 | 200 |
| 2023-09-20 | $17.05 | $47.15 | 2,700 |
| 2023-09-19 | $17.05 | $47.15 | 400 |
| 2023-09-18 | $17.80 | $49.22 | 1,000 |
| 2023-09-15 | $17.85 | $49.36 | 300 |
| 2023-09-14 | $17.50 | $48.39 | 1,100 |
| 2023-09-13 | $17.05 | $47.15 | 500 |
| 2023-09-12 | $17.25 | $47.70 | 0 |
| 2023-09-11 | $17.25 | $47.70 | 0 |
| 2023-09-08 | $17.25 | $47.70 | 0 |
| 2023-09-07 | $17.25 | $47.70 | 0 |
| 2023-09-06 | $17.25 | $47.70 | 200 |
| 2023-09-05 | $17.30 | $47.07 | 0 |
| 2023-09-01 | $17.30 | $47.07 | 1,600 |
| 2023-08-31 | $17.25 | $46.93 | 0 |
| 2023-08-30 | $17.25 | $46.93 | 1,300 |
| 2023-08-29 | $17.25 | $46.93 | 300 |
| 2023-08-28 | $17.87 | $48.62 | 200 |
| 2023-08-25 | $17.50 | $47.61 | 4,200 |
| 2023-08-24 | $18.50 | $50.33 | 0 |
| 2023-08-23 | $18.50 | $50.33 | 7,500 |
| 2023-08-22 | $17.25 | $46.93 | 0 |
| 2023-08-21 | $17.25 | $46.93 | 0 |
| 2023-08-18 | $17.25 | $46.93 | 0 |
| 2023-08-17 | $17.25 | $46.93 | 4,800 |
| 2023-08-16 | $17.95 | $48.83 | 100 |
| 2023-08-15 | $17.95 | $48.83 | 200 |
| 2023-08-14 | $18.00 | $48.97 | 4,800 |
| 2023-08-11 | $17.99 | $48.94 | 100 |
| 2023-08-10 | $17.99 | $48.94 | 200 |
| 2023-08-09 | $17.99 | $48.94 | 0 |
| 2023-08-08 | $17.99 | $48.94 | 1,000 |
| 2023-08-07 | $17.25 | $46.93 | 1,000 |
| 2023-08-04 | $17.50 | $47.61 | 300 |
| 2023-08-03 | $18.43 | $50.14 | 100 |
| 2023-08-02 | $18.43 | $50.14 | 100 |
| 2023-08-01 | $18.43 | $50.14 | 200 |
| 2023-07-31 | $18.43 | $50.14 | 800 |
| 2023-07-28 | $18.00 | $48.97 | 0 |
| 2023-07-27 | $18.00 | $48.97 | 200 |
| 2023-07-26 | $18.00 | $48.97 | 700 |
| 2023-07-25 | $18.00 | $48.97 | 900 |
| 2023-07-24 | $17.52 | $47.66 | 300 |
| 2023-07-21 | $18.00 | $48.97 | 1,500 |
| 2023-07-20 | $17.25 | $46.93 | 0 |
| 2023-07-19 | $17.25 | $46.93 | 1,700 |
| 2023-07-18 | $17.05 | $46.39 | 700 |
| 2023-07-17 | $17.20 | $46.79 | 1,500 |
| 2023-07-14 | $17.74 | $48.26 | 900 |
| 2023-07-13 | $17.00 | $46.25 | 3,900 |
| 2023-07-12 | $17.51 | $47.64 | 6,200 |
| 2023-07-11 | $18.00 | $48.97 | 600 |
| 2023-07-10 | $18.02 | $49.03 | 200 |
| 2023-07-07 | $18.43 | $50.14 | 3,700 |
| 2023-07-06 | $18.43 | $50.14 | 0 |
| 2023-07-05 | $18.43 | $50.14 | 100 |
| 2023-07-03 | $18.24 | $49.62 | 3,000 |
| 2023-06-30 | $18.24 | $49.62 | 1,500 |
| 2023-06-29 | $18.00 | $48.97 | 0 |
| 2023-06-28 | $18.00 | $48.97 | 300 |
| 2023-06-27 | $17.73 | $48.24 | 1,100 |
| 2023-06-26 | $17.75 | $48.29 | 900 |
| 2023-06-23 | $18.00 | $48.97 | 600 |
| 2023-06-22 | $17.88 | $48.64 | 0 |
| 2023-06-21 | $17.88 | $48.64 | 1,200 |
| 2023-06-20 | $18.00 | $48.97 | 0 |
| 2023-06-16 | $18.00 | $48.97 | 0 |
| 2023-06-15 | $18.00 | $48.97 | 0 |
| 2023-06-14 | $18.00 | $48.97 | 0 |
| 2023-06-13 | $18.00 | $48.97 | 5,600 |
| 2023-06-12 | $18.00 | $48.97 | 900 |
| 2023-06-09 | $17.74 | $48.26 | 0 |
| 2023-06-08 | $17.74 | $48.26 | 100 |
| 2023-06-07 | $17.74 | $48.26 | 2,100 |
| 2023-06-06 | $18.48 | $49.51 | 1,100 |
| 2023-06-05 | $18.46 | $49.46 | 0 |
| 2023-06-02 | $18.46 | $49.46 | 1,000 |
| 2023-06-01 | $18.00 | $48.23 | 0 |
| 2023-05-31 | $18.00 | $48.23 | 0 |
| 2023-05-30 | $18.00 | $48.23 | 0 |
| 2023-05-26 | $18.00 | $48.23 | 1,900 |
| 2023-05-25 | $17.50 | $46.89 | 500 |
| 2023-05-24 | $18.10 | $48.50 | 800 |
| 2023-05-23 | $18.20 | $48.76 | 200 |
| 2023-05-22 | $18.50 | $49.57 | 0 |
| 2023-05-19 | $18.50 | $49.57 | 1,600 |
| 2023-05-18 | $18.69 | $50.08 | 200 |
| 2023-05-17 | $18.50 | $49.57 | 0 |
| 2023-05-16 | $18.50 | $49.57 | 0 |
| 2023-05-15 | $18.50 | $49.57 | 200 |
| 2023-05-12 | $18.50 | $49.57 | 600 |
| 2023-05-11 | $18.50 | $49.57 | 1,100 |
| 2023-05-10 | $18.80 | $50.37 | 800 |
| 2023-05-09 | $18.80 | $50.37 | 400 |
| 2023-05-08 | $18.83 | $50.45 | 500 |
| 2023-05-05 | $18.87 | $50.56 | 500 |
| 2023-05-04 | $17.25 | $46.22 | 400 |
| 2023-05-03 | $19.25 | $51.58 | 1,700 |
| 2023-05-02 | $17.25 | $46.22 | 3,600 |
| 2023-05-01 | $19.52 | $52.30 | 1,200 |
| 2023-04-28 | $19.89 | $53.29 | 300 |
| 2023-04-27 | $19.89 | $53.29 | 100 |
| 2023-04-26 | $20.00 | $53.59 | 0 |
| 2023-04-25 | $20.00 | $53.59 | 1,000 |
| 2023-04-24 | $19.50 | $52.25 | 0 |
| 2023-04-21 | $19.50 | $52.25 | 200 |
| 2023-04-20 | $19.50 | $52.25 | 0 |
| 2023-04-19 | $19.50 | $52.25 | 0 |
| 2023-04-18 | $19.50 | $52.25 | 1,100 |
| 2023-04-17 | $19.50 | $52.25 | 300 |
| 2023-04-14 | $20.00 | $53.59 | 1,200 |
| 2023-04-13 | $19.50 | $52.25 | 0 |
| 2023-04-12 | $19.50 | $52.25 | 100 |
| 2023-04-11 | $19.50 | $52.25 | 0 |
| 2023-04-10 | $19.50 | $52.25 | 0 |
| 2023-04-06 | $19.50 | $52.25 | 1,700 |
| 2023-04-05 | $20.00 | $53.59 | 400 |
| 2023-04-04 | $20.15 | $53.99 | 0 |
| 2023-04-03 | $20.15 | $53.99 | 1,400 |
| 2023-03-31 | $19.75 | $52.92 | 0 |
| 2023-03-30 | $19.75 | $52.92 | 300 |
| 2023-03-29 | $20.00 | $53.59 | 400 |
| 2023-03-28 | $20.00 | $53.59 | 0 |
| 2023-03-27 | $20.00 | $53.59 | 300 |
| 2023-03-24 | $19.99 | $53.56 | 600 |
| 2023-03-23 | $20.18 | $54.07 | 2,700 |
| 2023-03-22 | $19.50 | $52.25 | 100 |
| 2023-03-21 | $19.50 | $52.25 | 0 |
| 2023-03-20 | $19.50 | $52.25 | 0 |
| 2023-03-17 | $19.50 | $52.25 | 600 |
| 2023-03-16 | $19.50 | $52.25 | 5,600 |
| 2023-03-15 | $20.00 | $53.59 | 2,000 |
| 2023-03-14 | $20.50 | $54.18 | 6,000 |
| 2023-03-13 | $21.00 | $55.50 | 100 |
| 2023-03-10 | $21.24 | $56.13 | 200 |
| 2023-03-09 | $21.24 | $56.13 | 400 |
| 2023-03-08 | $21.24 | $56.13 | 500 |
| 2023-03-07 | $20.80 | $54.97 | 0 |
| 2023-03-06 | $20.80 | $54.97 | 1,500 |
| 2023-03-03 | $21.10 | $55.76 | 4,800 |
| 2023-03-02 | $21.85 | $57.74 | 0 |
| 2023-03-01 | $21.85 | $57.74 | 200 |
| 2023-02-28 | $22.00 | $58.14 | 600 |
| 2023-02-27 | $22.00 | $58.14 | 0 |
| 2023-02-24 | $22.00 | $58.14 | 0 |
| 2023-02-23 | $22.00 | $58.14 | 0 |
| 2023-02-22 | $22.00 | $58.14 | 100 |
| 2023-02-21 | $22.00 | $58.14 | 400 |
| 2023-02-17 | $21.75 | $57.48 | 0 |
| 2023-02-16 | $21.75 | $57.48 | 200 |
| 2023-02-15 | $21.75 | $57.48 | 0 |
| 2023-02-14 | $21.75 | $57.48 | 300 |
| 2023-02-13 | $21.75 | $57.48 | 300 |
| 2023-02-10 | $21.75 | $57.48 | 0 |
| 2023-02-09 | $21.75 | $57.48 | 0 |
| 2023-02-08 | $21.75 | $57.48 | 800 |
| 2023-02-07 | $21.67 | $57.27 | 200 |
| 2023-02-06 | $21.00 | $55.50 | 0 |
| 2023-02-03 | $21.00 | $55.50 | 0 |
| 2023-02-02 | $21.00 | $55.50 | 400 |
| 2023-02-01 | $20.62 | $54.49 | 100 |
| 2023-01-31 | $21.00 | $55.50 | 800 |
| 2023-01-30 | $21.00 | $55.50 | 3,800 |
| 2023-01-27 | $22.00 | $58.14 | 600 |
| 2023-01-26 | $22.20 | $58.67 | 0 |
| 2023-01-25 | $22.20 | $58.67 | 0 |
| 2023-01-24 | $22.20 | $58.67 | 100 |
| 2023-01-23 | $22.00 | $58.14 | 0 |
| 2023-01-20 | $22.00 | $58.14 | 0 |
| 2023-01-19 | $22.00 | $58.14 | 300 |
| 2023-01-18 | $21.70 | $57.35 | 0 |
| 2023-01-17 | $21.70 | $57.35 | 0 |
| 2023-01-13 | $21.70 | $57.35 | 0 |
| 2023-01-12 | $21.70 | $57.35 | 600 |
| 2023-01-11 | $21.32 | $56.34 | 0 |
| 2023-01-10 | $21.32 | $56.34 | 0 |
| 2023-01-09 | $21.32 | $56.34 | 200 |
| 2023-01-06 | $21.32 | $56.34 | 700 |
| 2023-01-05 | $21.10 | $55.76 | 700 |
| 2023-01-04 | $20.50 | $54.18 | 200 |
| 2023-01-03 | $20.30 | $53.65 | 300 |