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
- 2004-05-12 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 | $17.50 | $31.03 | 18,600 |
| 2023-12-28 | $17.20 | $30.50 | 10,800 |
| 2023-12-27 | $17.20 | $30.50 | 2,400 |
| 2023-12-26 | $16.50 | $29.26 | 700 |
| 2023-12-22 | $17.98 | $31.88 | 0 |
| 2023-12-21 | $17.98 | $31.88 | 0 |
| 2023-12-20 | $17.98 | $31.88 | 0 |
| 2023-12-19 | $17.98 | $31.88 | 500 |
| 2023-12-18 | $17.50 | $31.03 | 0 |
| 2023-12-15 | $17.50 | $31.03 | 2,400 |
| 2023-12-14 | $15.00 | $26.60 | 0 |
| 2023-12-13 | $15.00 | $26.60 | 9,100 |
| 2023-12-12 | $16.75 | $29.70 | 0 |
| 2023-12-11 | $16.75 | $29.70 | 400 |
| 2023-12-08 | $16.25 | $28.82 | 100 |
| 2023-12-07 | $16.00 | $28.37 | 500 |
| 2023-12-06 | $16.25 | $28.82 | 10,900 |
| 2023-12-05 | $17.54 | $31.10 | 100 |
| 2023-12-04 | $17.50 | $31.03 | 300 |
| 2023-12-01 | $16.76 | $29.72 | 20,400 |
| 2023-11-30 | $18.00 | $31.92 | 2,000 |
| 2023-11-29 | $17.55 | $30.54 | 600 |
| 2023-11-28 | $17.50 | $30.45 | 900 |
| 2023-11-27 | $17.50 | $30.45 | 2,400 |
| 2023-11-24 | $17.31 | $30.12 | 0 |
| 2023-11-22 | $17.31 | $30.12 | 1,100 |
| 2023-11-21 | $17.50 | $30.45 | 100 |
| 2023-11-20 | $17.52 | $30.48 | 200 |
| 2023-11-17 | $17.75 | $30.88 | 100 |
| 2023-11-16 | $17.70 | $30.80 | 0 |
| 2023-11-15 | $17.70 | $30.80 | 0 |
| 2023-11-14 | $17.70 | $30.80 | 5,000 |
| 2023-11-13 | $17.70 | $30.80 | 0 |
| 2023-11-10 | $17.70 | $30.80 | 0 |
| 2023-11-09 | $17.70 | $30.80 | 0 |
| 2023-11-08 | $17.70 | $30.80 | 100 |
| 2023-11-07 | $18.00 | $31.32 | 200 |
| 2023-11-06 | $18.00 | $31.32 | 2,400 |
| 2023-11-03 | $18.25 | $31.75 | 1,100 |
| 2023-11-02 | $18.15 | $31.58 | 0 |
| 2023-11-01 | $18.15 | $31.58 | 0 |
| 2023-10-31 | $18.15 | $31.58 | 0 |
| 2023-10-30 | $18.15 | $31.58 | 0 |
| 2023-10-27 | $18.15 | $31.58 | 0 |
| 2023-10-26 | $18.15 | $31.58 | 0 |
| 2023-10-25 | $18.15 | $31.58 | 0 |
| 2023-10-24 | $18.15 | $31.58 | 0 |
| 2023-10-23 | $18.15 | $31.58 | 1,900 |
| 2023-10-20 | $18.10 | $31.49 | 0 |
| 2023-10-19 | $18.10 | $31.49 | 2,300 |
| 2023-10-18 | $18.35 | $31.93 | 0 |
| 2023-10-17 | $18.35 | $31.93 | 9,900 |
| 2023-10-16 | $18.35 | $31.93 | 0 |
| 2023-10-13 | $18.35 | $31.93 | 0 |
| 2023-10-12 | $18.35 | $31.93 | 0 |
| 2023-10-11 | $18.35 | $31.93 | 300 |
| 2023-10-10 | $18.70 | $32.54 | 100 |
| 2023-10-09 | $18.05 | $31.41 | 0 |
| 2023-10-06 | $18.05 | $31.41 | 0 |
| 2023-10-05 | $18.05 | $31.41 | 0 |
| 2023-10-04 | $18.05 | $31.41 | 200 |
| 2023-10-03 | $18.25 | $31.75 | 100 |
| 2023-10-02 | $18.32 | $31.88 | 1,000 |
| 2023-09-29 | $18.30 | $31.84 | 0 |
| 2023-09-28 | $18.30 | $31.84 | 0 |
| 2023-09-27 | $18.30 | $31.84 | 0 |
| 2023-09-26 | $18.30 | $31.84 | 6,100 |
| 2023-09-25 | $18.30 | $31.84 | 0 |
| 2023-09-22 | $18.30 | $31.84 | 300 |
| 2023-09-21 | $18.30 | $31.84 | 0 |
| 2023-09-20 | $18.30 | $31.84 | 0 |
| 2023-09-19 | $18.30 | $31.84 | 1,000 |
| 2023-09-18 | $18.80 | $32.71 | 0 |
| 2023-09-15 | $18.80 | $32.71 | 0 |
| 2023-09-14 | $18.80 | $32.71 | 0 |
| 2023-09-13 | $18.80 | $32.71 | 400 |
| 2023-09-12 | $19.00 | $33.06 | 0 |
| 2023-09-11 | $19.00 | $33.06 | 0 |
| 2023-09-08 | $19.00 | $33.06 | 1,900 |
| 2023-09-07 | $19.32 | $33.62 | 0 |
| 2023-09-06 | $19.32 | $33.62 | 0 |
| 2023-09-05 | $19.32 | $33.62 | 2,000 |
| 2023-09-01 | $19.55 | $34.02 | 900 |
| 2023-08-31 | $19.98 | $34.76 | 0 |
| 2023-08-30 | $19.98 | $34.76 | 0 |
| 2023-08-29 | $19.98 | $34.76 | 100 |
| 2023-08-28 | $19.54 | $34.00 | 0 |
| 2023-08-25 | $19.54 | $34.00 | 600 |
| 2023-08-24 | $20.00 | $34.80 | 300 |
| 2023-08-23 | $19.85 | $34.54 | 0 |
| 2023-08-22 | $19.85 | $34.54 | 0 |
| 2023-08-21 | $19.85 | $34.54 | 100 |
| 2023-08-18 | $19.44 | $33.82 | 0 |
| 2023-08-17 | $19.44 | $33.82 | 0 |
| 2023-08-16 | $19.44 | $33.82 | 0 |
| 2023-08-15 | $19.44 | $33.82 | 0 |
| 2023-08-14 | $19.44 | $33.82 | 4,100 |
| 2023-08-11 | $22.00 | $38.28 | 71,300 |
| 2023-08-10 | $22.33 | $38.85 | 6,100 |
| 2023-08-09 | $22.30 | $38.80 | 700 |
| 2023-08-08 | $23.25 | $40.45 | 0 |
| 2023-08-07 | $23.25 | $40.45 | 1,300 |
| 2023-08-04 | $24.00 | $41.76 | 0 |
| 2023-08-03 | $24.00 | $41.76 | 0 |
| 2023-08-02 | $24.00 | $41.76 | 0 |
| 2023-08-01 | $24.00 | $41.76 | 0 |
| 2023-07-31 | $24.00 | $41.76 | 300 |
| 2023-07-28 | $24.50 | $42.63 | 0 |
| 2023-07-27 | $24.50 | $42.63 | 0 |
| 2023-07-26 | $24.50 | $42.63 | 0 |
| 2023-07-25 | $24.50 | $42.63 | 1,100 |
| 2023-07-24 | $22.25 | $38.71 | 0 |
| 2023-07-21 | $22.25 | $38.71 | 4,000 |
| 2023-07-20 | $24.00 | $41.76 | 0 |
| 2023-07-19 | $24.00 | $41.76 | 100 |
| 2023-07-18 | $21.00 | $36.54 | 100 |
| 2023-07-17 | $20.30 | $35.32 | 0 |
| 2023-07-14 | $20.30 | $35.32 | 0 |
| 2023-07-13 | $20.30 | $35.32 | 0 |
| 2023-07-12 | $20.30 | $35.32 | 0 |
| 2023-07-11 | $20.30 | $35.32 | 100 |
| 2023-07-10 | $20.29 | $35.30 | 0 |
| 2023-07-07 | $20.29 | $35.30 | 0 |
| 2023-07-06 | $20.29 | $35.30 | 1,000 |
| 2023-07-05 | $20.67 | $35.96 | 1,000 |
| 2023-07-03 | $21.50 | $37.41 | 300 |
| 2023-06-30 | $21.49 | $37.39 | 0 |
| 2023-06-29 | $21.49 | $37.39 | 0 |
| 2023-06-28 | $21.49 | $37.39 | 0 |
| 2023-06-27 | $21.49 | $37.39 | 0 |
| 2023-06-26 | $21.49 | $37.39 | 0 |
| 2023-06-23 | $21.49 | $37.39 | 400 |
| 2023-06-22 | $20.70 | $36.02 | 200 |
| 2023-06-21 | $20.75 | $36.10 | 0 |
| 2023-06-20 | $20.75 | $36.10 | 100 |
| 2023-06-16 | $21.00 | $36.54 | 0 |
| 2023-06-15 | $21.00 | $36.54 | 0 |
| 2023-06-14 | $21.00 | $36.54 | 100 |
| 2023-06-13 | $21.00 | $36.54 | 300 |
| 2023-06-12 | $19.31 | $33.60 | 5,700 |
| 2023-06-09 | $25.00 | $43.50 | 0 |
| 2023-06-08 | $25.00 | $43.50 | 100 |
| 2023-06-07 | $21.00 | $36.54 | 200 |
| 2023-06-06 | $21.05 | $36.63 | 100 |
| 2023-06-05 | $20.80 | $36.19 | 0 |
| 2023-06-02 | $20.80 | $36.19 | 0 |
| 2023-06-01 | $20.80 | $36.19 | 0 |
| 2023-05-31 | $20.80 | $35.62 | 0 |
| 2023-05-30 | $20.80 | $35.62 | 0 |
| 2023-05-26 | $20.80 | $35.62 | 1,300 |
| 2023-05-25 | $20.53 | $35.15 | 0 |
| 2023-05-24 | $20.53 | $35.15 | 0 |
| 2023-05-23 | $20.53 | $35.15 | 0 |
| 2023-05-22 | $20.53 | $35.15 | 0 |
| 2023-05-19 | $20.53 | $35.15 | 1,300 |
| 2023-05-18 | $21.25 | $36.39 | 3,700 |
| 2023-05-17 | $20.53 | $35.15 | 600 |
| 2023-05-16 | $20.75 | $35.53 | 200 |
| 2023-05-15 | $21.55 | $36.90 | 0 |
| 2023-05-12 | $21.55 | $36.90 | 0 |
| 2023-05-11 | $21.55 | $36.90 | 0 |
| 2023-05-10 | $21.55 | $36.90 | 15,400 |
| 2023-05-09 | $21.53 | $36.87 | 0 |
| 2023-05-08 | $21.53 | $36.87 | 0 |
| 2023-05-05 | $21.53 | $36.87 | 0 |
| 2023-05-04 | $21.53 | $36.87 | 200 |
| 2023-05-03 | $21.53 | $36.87 | 0 |
| 2023-05-02 | $21.53 | $36.87 | 0 |
| 2023-05-01 | $21.53 | $36.87 | 0 |
| 2023-04-28 | $21.53 | $36.87 | 1,000 |
| 2023-04-27 | $21.54 | $36.88 | 100 |
| 2023-04-26 | $21.65 | $37.07 | 200 |
| 2023-04-25 | $22.00 | $37.67 | 0 |
| 2023-04-24 | $22.00 | $37.67 | 100 |
| 2023-04-21 | $22.00 | $37.67 | 100 |
| 2023-04-20 | $27.00 | $46.23 | 0 |
| 2023-04-19 | $27.00 | $46.23 | 0 |
| 2023-04-18 | $27.00 | $46.23 | 0 |
| 2023-04-17 | $27.00 | $46.23 | 0 |
| 2023-04-14 | $27.00 | $46.23 | 0 |
| 2023-04-13 | $27.00 | $46.23 | 100 |
| 2023-04-12 | $21.76 | $37.26 | 200 |
| 2023-04-11 | $23.50 | $40.24 | 100 |
| 2023-04-10 | $23.95 | $41.01 | 0 |
| 2023-04-06 | $23.95 | $41.01 | 500 |
| 2023-04-05 | $21.77 | $37.28 | 0 |
| 2023-04-04 | $21.77 | $37.28 | 0 |
| 2023-04-03 | $21.77 | $37.28 | 0 |
| 2023-03-31 | $21.77 | $37.28 | 0 |
| 2023-03-30 | $21.77 | $37.28 | 100 |
| 2023-03-29 | $21.64 | $37.06 | 0 |
| 2023-03-28 | $21.64 | $37.06 | 400 |
| 2023-03-27 | $21.77 | $37.28 | 0 |
| 2023-03-24 | $21.77 | $37.28 | 0 |
| 2023-03-23 | $21.77 | $37.28 | 0 |
| 2023-03-22 | $21.77 | $37.28 | 0 |
| 2023-03-21 | $21.77 | $37.28 | 0 |
| 2023-03-20 | $21.77 | $37.28 | 100 |
| 2023-03-17 | $21.60 | $36.99 | 0 |
| 2023-03-16 | $21.60 | $36.99 | 100 |
| 2023-03-15 | $21.61 | $37.00 | 0 |
| 2023-03-14 | $21.61 | $37.00 | 100 |
| 2023-03-13 | $21.60 | $36.99 | 500 |
| 2023-03-10 | $21.60 | $36.99 | 1,900 |
| 2023-03-09 | $21.78 | $37.29 | 0 |
| 2023-03-08 | $21.78 | $37.29 | 0 |
| 2023-03-07 | $21.78 | $37.29 | 0 |
| 2023-03-06 | $21.78 | $37.29 | 0 |
| 2023-03-03 | $21.78 | $37.29 | 0 |
| 2023-03-02 | $21.78 | $37.29 | 0 |
| 2023-03-01 | $21.78 | $37.29 | 0 |
| 2023-02-28 | $21.78 | $37.29 | 100 |
| 2023-02-27 | $21.65 | $37.07 | 0 |
| 2023-02-24 | $21.65 | $37.07 | 0 |
| 2023-02-23 | $21.65 | $37.07 | 0 |
| 2023-02-22 | $21.65 | $37.07 | 0 |
| 2023-02-21 | $21.65 | $37.07 | 0 |
| 2023-02-17 | $21.65 | $37.07 | 0 |
| 2023-02-16 | $21.65 | $37.07 | 0 |
| 2023-02-15 | $21.65 | $37.07 | 0 |
| 2023-02-14 | $21.65 | $37.07 | 0 |
| 2023-02-13 | $21.65 | $37.07 | 0 |
| 2023-02-10 | $21.65 | $37.07 | 0 |
| 2023-02-09 | $21.65 | $37.07 | 1,400 |
| 2023-02-08 | $21.60 | $36.99 | 0 |
| 2023-02-07 | $21.60 | $36.99 | 3,500 |
| 2023-02-06 | $20.86 | $35.72 | 3,100 |
| 2023-02-03 | $20.80 | $35.62 | 0 |
| 2023-02-02 | $20.80 | $35.62 | 0 |
| 2023-02-01 | $20.80 | $35.62 | 3,100 |
| 2023-01-31 | $20.80 | $35.62 | 0 |
| 2023-01-30 | $20.80 | $35.62 | 0 |
| 2023-01-27 | $20.80 | $35.62 | 0 |
| 2023-01-26 | $20.80 | $35.62 | 0 |
| 2023-01-25 | $20.80 | $35.62 | 1,800 |
| 2023-01-24 | $20.80 | $35.62 | 0 |
| 2023-01-23 | $20.80 | $35.62 | 0 |
| 2023-01-20 | $20.80 | $35.62 | 1,000 |
| 2023-01-19 | $20.80 | $35.62 | 0 |
| 2023-01-18 | $20.80 | $35.62 | 400 |
| 2023-01-17 | $20.95 | $35.87 | 0 |
| 2023-01-13 | $20.95 | $35.87 | 700 |
| 2023-01-12 | $21.00 | $35.96 | 1,000 |
| 2023-01-11 | $21.00 | $35.96 | 1,200 |
| 2023-01-10 | $22.00 | $37.67 | 0 |
| 2023-01-09 | $22.00 | $37.67 | 0 |
| 2023-01-06 | $22.00 | $37.67 | 0 |
| 2023-01-05 | $22.00 | $37.67 | 0 |
| 2023-01-04 | $22.00 | $37.67 | 200 |
| 2023-01-03 | $22.00 | $37.67 | 0 |