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
- 1994-06-10 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 | $17.20 | $95.39 | 1,600 |
| 2023-12-28 | $17.15 | $95.11 | 500 |
| 2023-12-27 | $17.15 | $95.11 | 500 |
| 2023-12-26 | $17.00 | $94.28 | 0 |
| 2023-12-22 | $17.00 | $94.28 | 0 |
| 2023-12-21 | $17.00 | $94.28 | 0 |
| 2023-12-20 | $17.00 | $94.28 | 0 |
| 2023-12-19 | $17.00 | $94.28 | 0 |
| 2023-12-18 | $17.00 | $94.28 | 300 |
| 2023-12-15 | $16.98 | $94.17 | 200 |
| 2023-12-14 | $17.00 | $94.28 | 0 |
| 2023-12-13 | $17.00 | $94.28 | 0 |
| 2023-12-12 | $17.00 | $94.28 | 400 |
| 2023-12-11 | $17.00 | $94.28 | 1,500 |
| 2023-12-08 | $16.97 | $94.11 | 200 |
| 2023-12-07 | $16.10 | $89.29 | 0 |
| 2023-12-06 | $16.10 | $89.29 | 2,000 |
| 2023-12-05 | $16.50 | $91.51 | 600 |
| 2023-12-04 | $16.50 | $91.51 | 600 |
| 2023-12-01 | $16.00 | $88.73 | 0 |
| 2023-11-30 | $16.00 | $88.73 | 0 |
| 2023-11-29 | $16.00 | $88.46 | 0 |
| 2023-11-28 | $16.00 | $88.46 | 0 |
| 2023-11-27 | $16.00 | $88.46 | 0 |
| 2023-11-24 | $16.00 | $88.46 | 0 |
| 2023-11-22 | $16.00 | $88.46 | 800 |
| 2023-11-21 | $15.79 | $87.29 | 1,400 |
| 2023-11-20 | $16.72 | $92.44 | 0 |
| 2023-11-17 | $16.72 | $92.44 | 1,100 |
| 2023-11-16 | $16.72 | $92.44 | 700 |
| 2023-11-15 | $16.95 | $93.71 | 0 |
| 2023-11-14 | $16.95 | $93.71 | 400 |
| 2023-11-13 | $16.95 | $93.71 | 0 |
| 2023-11-10 | $16.95 | $93.71 | 0 |
| 2023-11-09 | $16.95 | $93.71 | 1,500 |
| 2023-11-08 | $16.26 | $89.89 | 0 |
| 2023-11-07 | $16.26 | $89.89 | 0 |
| 2023-11-06 | $16.26 | $89.89 | 100 |
| 2023-11-03 | $16.26 | $89.89 | 600 |
| 2023-11-02 | $16.26 | $89.89 | 100 |
| 2023-11-01 | $16.26 | $89.89 | 1,600 |
| 2023-10-31 | $15.80 | $87.35 | 200 |
| 2023-10-30 | $16.25 | $89.84 | 500 |
| 2023-10-27 | $16.25 | $89.84 | 0 |
| 2023-10-26 | $16.25 | $89.84 | 0 |
| 2023-10-25 | $16.25 | $89.84 | 1,500 |
| 2023-10-24 | $16.25 | $89.84 | 700 |
| 2023-10-23 | $16.00 | $88.46 | 0 |
| 2023-10-20 | $16.00 | $88.46 | 1,000 |
| 2023-10-19 | $16.00 | $88.46 | 5,800 |
| 2023-10-18 | $16.01 | $88.51 | 2,700 |
| 2023-10-17 | $17.02 | $94.09 | 1,700 |
| 2023-10-16 | $17.50 | $96.75 | 0 |
| 2023-10-13 | $17.50 | $96.75 | 100 |
| 2023-10-12 | $17.50 | $96.75 | 0 |
| 2023-10-11 | $17.50 | $96.75 | 0 |
| 2023-10-10 | $17.50 | $96.75 | 500 |
| 2023-10-09 | $17.70 | $97.85 | 0 |
| 2023-10-06 | $17.70 | $97.85 | 0 |
| 2023-10-05 | $17.70 | $97.85 | 0 |
| 2023-10-04 | $17.70 | $97.85 | 0 |
| 2023-10-03 | $17.70 | $97.85 | 0 |
| 2023-10-02 | $17.70 | $97.85 | 0 |
| 2023-09-29 | $17.70 | $97.85 | 0 |
| 2023-09-28 | $17.70 | $97.85 | 0 |
| 2023-09-27 | $17.70 | $97.85 | 0 |
| 2023-09-26 | $17.70 | $97.85 | 0 |
| 2023-09-25 | $17.70 | $97.85 | 0 |
| 2023-09-22 | $17.70 | $97.85 | 0 |
| 2023-09-21 | $17.70 | $97.85 | 0 |
| 2023-09-20 | $17.70 | $97.85 | 1,800 |
| 2023-09-19 | $17.70 | $97.85 | 1,700 |
| 2023-09-18 | $17.68 | $97.74 | 600 |
| 2023-09-15 | $17.50 | $96.75 | 0 |
| 2023-09-14 | $17.50 | $96.75 | 0 |
| 2023-09-13 | $17.50 | $96.75 | 400 |
| 2023-09-12 | $17.00 | $93.98 | 0 |
| 2023-09-11 | $17.00 | $93.98 | 0 |
| 2023-09-08 | $17.00 | $93.98 | 0 |
| 2023-09-07 | $17.00 | $93.98 | 0 |
| 2023-09-06 | $17.00 | $93.98 | 0 |
| 2023-09-05 | $17.00 | $93.98 | 900 |
| 2023-09-01 | $17.44 | $96.42 | 0 |
| 2023-08-31 | $17.44 | $96.42 | 0 |
| 2023-08-30 | $17.44 | $94.76 | 400 |
| 2023-08-29 | $17.50 | $95.08 | 1,700 |
| 2023-08-28 | $17.50 | $95.08 | 0 |
| 2023-08-25 | $17.50 | $95.08 | 0 |
| 2023-08-24 | $17.50 | $95.08 | 300 |
| 2023-08-23 | $17.00 | $92.37 | 0 |
| 2023-08-22 | $17.00 | $92.37 | 0 |
| 2023-08-21 | $17.00 | $92.37 | 1,700 |
| 2023-08-18 | $18.00 | $97.80 | 0 |
| 2023-08-17 | $18.00 | $97.80 | 0 |
| 2023-08-16 | $18.00 | $97.80 | 100 |
| 2023-08-15 | $18.00 | $97.80 | 0 |
| 2023-08-14 | $18.00 | $97.80 | 0 |
| 2023-08-11 | $18.00 | $97.80 | 0 |
| 2023-08-10 | $18.00 | $97.80 | 0 |
| 2023-08-09 | $18.00 | $97.80 | 0 |
| 2023-08-08 | $18.00 | $97.80 | 0 |
| 2023-08-07 | $18.00 | $97.80 | 400 |
| 2023-08-04 | $19.00 | $103.23 | 0 |
| 2023-08-03 | $19.00 | $103.23 | 0 |
| 2023-08-02 | $19.00 | $103.23 | 0 |
| 2023-08-01 | $19.00 | $103.23 | 0 |
| 2023-07-31 | $19.00 | $103.23 | 8,500 |
| 2023-07-28 | $19.00 | $103.23 | 6,700 |
| 2023-07-27 | $19.00 | $103.23 | 8,000 |
| 2023-07-26 | $19.00 | $103.23 | 1,000 |
| 2023-07-25 | $19.00 | $103.23 | 3,000 |
| 2023-07-24 | $19.00 | $103.23 | 6,300 |
| 2023-07-21 | $19.00 | $103.23 | 8,600 |
| 2023-07-20 | $19.00 | $103.23 | 6,000 |
| 2023-07-19 | $19.00 | $103.23 | 15,600 |
| 2023-07-18 | $18.16 | $98.67 | 900 |
| 2023-07-17 | $18.80 | $102.15 | 6,500 |
| 2023-07-14 | $19.00 | $103.23 | 11,400 |
| 2023-07-13 | $19.00 | $103.23 | 0 |
| 2023-07-12 | $19.00 | $103.23 | 3,300 |
| 2023-07-11 | $19.00 | $103.23 | 4,700 |
| 2023-07-10 | $18.85 | $102.42 | 3,000 |
| 2023-07-07 | $19.00 | $103.23 | 2,200 |
| 2023-07-06 | $18.85 | $102.42 | 800 |
| 2023-07-05 | $18.95 | $102.96 | 900 |
| 2023-07-03 | $19.03 | $103.40 | 3,200 |
| 2023-06-30 | $19.04 | $103.45 | 0 |
| 2023-06-29 | $19.04 | $103.45 | 1,300 |
| 2023-06-28 | $19.50 | $105.95 | 2,800 |
| 2023-06-27 | $14.45 | $78.51 | 500 |
| 2023-06-26 | $14.45 | $78.51 | 0 |
| 2023-06-23 | $14.45 | $78.51 | 500 |
| 2023-06-22 | $14.50 | $78.78 | 200 |
| 2023-06-21 | $14.50 | $78.78 | 100 |
| 2023-06-20 | $14.50 | $78.78 | 100 |
| 2023-06-16 | $13.42 | $72.92 | 200 |
| 2023-06-15 | $14.41 | $78.29 | 800 |
| 2023-06-14 | $14.40 | $78.24 | 200 |
| 2023-06-13 | $14.43 | $78.40 | 900 |
| 2023-06-12 | $15.10 | $82.04 | 700 |
| 2023-06-09 | $14.36 | $78.02 | 0 |
| 2023-06-08 | $14.36 | $78.02 | 0 |
| 2023-06-07 | $14.36 | $78.02 | 3,000 |
| 2023-06-06 | $14.00 | $76.07 | 6,100 |
| 2023-06-05 | $14.55 | $79.06 | 1,000 |
| 2023-06-02 | $14.46 | $78.57 | 0 |
| 2023-06-01 | $14.46 | $78.57 | 700 |
| 2023-05-31 | $14.50 | $78.78 | 0 |
| 2023-05-30 | $14.50 | $78.51 | 0 |
| 2023-05-26 | $14.50 | $78.51 | 1,700 |
| 2023-05-25 | $14.62 | $79.16 | 1,200 |
| 2023-05-24 | $14.62 | $79.16 | 200 |
| 2023-05-23 | $14.62 | $79.16 | 200 |
| 2023-05-22 | $13.95 | $75.53 | 900 |
| 2023-05-19 | $14.65 | $79.32 | 3,800 |
| 2023-05-18 | $14.02 | $75.91 | 3,800 |
| 2023-05-17 | $14.40 | $77.97 | 9,700 |
| 2023-05-16 | $14.65 | $79.32 | 300 |
| 2023-05-15 | $14.50 | $78.51 | 1,700 |
| 2023-05-12 | $14.50 | $78.51 | 100 |
| 2023-05-11 | $14.50 | $78.51 | 700 |
| 2023-05-10 | $14.50 | $78.51 | 0 |
| 2023-05-09 | $14.50 | $78.51 | 1,700 |
| 2023-05-08 | $14.50 | $78.51 | 2,100 |
| 2023-05-05 | $14.50 | $78.51 | 1,000 |
| 2023-05-04 | $14.00 | $75.80 | 2,800 |
| 2023-05-03 | $14.55 | $78.78 | 0 |
| 2023-05-02 | $14.55 | $78.78 | 3,900 |
| 2023-05-01 | $14.98 | $81.11 | 1,500 |
| 2023-04-28 | $14.57 | $78.89 | 4,200 |
| 2023-04-27 | $15.00 | $81.22 | 4,300 |
| 2023-04-26 | $15.00 | $81.22 | 600 |
| 2023-04-25 | $15.00 | $81.22 | 3,200 |
| 2023-04-24 | $14.95 | $80.95 | 3,300 |
| 2023-04-21 | $15.25 | $82.57 | 600 |
| 2023-04-20 | $15.22 | $82.41 | 0 |
| 2023-04-19 | $15.22 | $82.41 | 100 |
| 2023-04-18 | $15.25 | $82.57 | 900 |
| 2023-04-17 | $15.37 | $83.22 | 1,200 |
| 2023-04-14 | $15.00 | $81.22 | 700 |
| 2023-04-13 | $15.36 | $83.17 | 1,400 |
| 2023-04-12 | $14.95 | $80.95 | 100 |
| 2023-04-11 | $14.95 | $80.95 | 500 |
| 2023-04-10 | $15.02 | $81.33 | 700 |
| 2023-04-06 | $15.10 | $81.76 | 700 |
| 2023-04-05 | $14.97 | $81.06 | 400 |
| 2023-04-04 | $14.68 | $79.49 | 0 |
| 2023-04-03 | $14.68 | $79.49 | 100 |
| 2023-03-31 | $14.68 | $79.49 | 0 |
| 2023-03-30 | $14.68 | $79.49 | 0 |
| 2023-03-29 | $14.68 | $79.49 | 0 |
| 2023-03-28 | $14.68 | $79.49 | 0 |
| 2023-03-27 | $14.68 | $79.49 | 0 |
| 2023-03-24 | $14.68 | $79.49 | 400 |
| 2023-03-23 | $14.83 | $80.30 | 0 |
| 2023-03-22 | $14.83 | $80.30 | 1,200 |
| 2023-03-21 | $14.83 | $80.30 | 200 |
| 2023-03-20 | $14.83 | $80.30 | 200 |
| 2023-03-17 | $14.83 | $80.30 | 0 |
| 2023-03-16 | $14.83 | $80.30 | 100 |
| 2023-03-15 | $14.83 | $80.30 | 0 |
| 2023-03-14 | $14.83 | $80.30 | 0 |
| 2023-03-13 | $14.83 | $80.30 | 300 |
| 2023-03-10 | $15.10 | $81.76 | 200 |
| 2023-03-09 | $15.50 | $83.93 | 1,300 |
| 2023-03-08 | $15.10 | $81.76 | 0 |
| 2023-03-07 | $15.10 | $81.76 | 0 |
| 2023-03-06 | $15.10 | $81.76 | 100 |
| 2023-03-03 | $15.11 | $81.82 | 0 |
| 2023-03-02 | $15.11 | $81.82 | 200 |
| 2023-03-01 | $15.49 | $83.87 | 300 |
| 2023-02-28 | $15.08 | $81.65 | 0 |
| 2023-02-27 | $15.08 | $81.38 | 0 |
| 2023-02-24 | $15.08 | $81.38 | 2,800 |
| 2023-02-23 | $15.90 | $85.81 | 0 |
| 2023-02-22 | $15.90 | $85.81 | 0 |
| 2023-02-21 | $15.90 | $85.81 | 200 |
| 2023-02-17 | $15.85 | $85.54 | 0 |
| 2023-02-16 | $15.85 | $85.54 | 0 |
| 2023-02-15 | $15.85 | $85.54 | 0 |
| 2023-02-14 | $15.85 | $85.54 | 0 |
| 2023-02-13 | $15.85 | $85.54 | 0 |
| 2023-02-10 | $15.85 | $85.54 | 0 |
| 2023-02-09 | $15.85 | $85.54 | 0 |
| 2023-02-08 | $15.85 | $85.54 | 400 |
| 2023-02-07 | $15.40 | $83.11 | 0 |
| 2023-02-06 | $15.40 | $83.11 | 0 |
| 2023-02-03 | $15.40 | $83.11 | 2,400 |
| 2023-02-02 | $15.42 | $83.22 | 300 |
| 2023-02-01 | $15.75 | $85.00 | 2,600 |
| 2023-01-31 | $15.63 | $84.35 | 800 |
| 2023-01-30 | $15.63 | $84.35 | 1,300 |
| 2023-01-27 | $15.61 | $84.24 | 300 |
| 2023-01-26 | $15.00 | $80.95 | 2,200 |
| 2023-01-25 | $14.75 | $79.60 | 1,300 |
| 2023-01-24 | $15.08 | $81.38 | 0 |
| 2023-01-23 | $15.08 | $81.38 | 100 |
| 2023-01-20 | $15.03 | $81.11 | 600 |
| 2023-01-19 | $15.75 | $85.00 | 0 |
| 2023-01-18 | $15.75 | $85.00 | 400 |
| 2023-01-17 | $15.75 | $85.00 | 600 |
| 2023-01-13 | $15.75 | $85.00 | 1,600 |
| 2023-01-12 | $15.50 | $83.65 | 0 |
| 2023-01-11 | $15.50 | $83.65 | 700 |
| 2023-01-10 | $15.25 | $82.30 | 1,100 |
| 2023-01-09 | $15.45 | $83.38 | 900 |
| 2023-01-06 | $15.40 | $83.11 | 1,500 |
| 2023-01-05 | $15.25 | $82.30 | 500 |
| 2023-01-04 | $15.50 | $83.65 | 5,000 |
| 2023-01-03 | $15.00 | $80.95 | 0 |