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
- 2006-10-23 to 2026-09-02
- 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 | $16.50 | $16.50 | 1,820 | — | — |
| 2023-12-28 | $16.40 | $16.40 | 1,600 | — | — |
| 2023-12-27 | $16.50 | $16.50 | 4,120 | — | — |
| 2023-12-26 | $15.30 | $15.30 | 2,320 | — | — |
| 2023-12-22 | $14.50 | $14.50 | 4,680 | — | — |
| 2023-12-21 | $14.00 | $14.00 | 1,240 | — | — |
| 2023-12-20 | $13.20 | $13.20 | 700 | — | — |
| 2023-12-19 | $13.00 | $13.00 | 1,810 | — | — |
| 2023-12-18 | $12.60 | $12.60 | 1,690 | — | — |
| 2023-12-15 | $12.30 | $12.30 | 3,010 | — | — |
| 2023-12-14 | $12.50 | $12.50 | 1,480 | — | — |
| 2023-12-13 | $12.90 | $12.90 | 3,310 | — | — |
| 2023-12-12 | $13.50 | $13.50 | 2,290 | — | — |
| 2023-12-11 | $14.20 | $14.20 | 4,590 | — | — |
| 2023-12-08 | $15.10 | $15.10 | 1,700 | — | — |
| 2023-12-07 | $14.80 | $14.80 | 2,510 | — | — |
| 2023-12-06 | $15.50 | $15.50 | 2,490 | — | — |
| 2023-12-05 | $15.70 | $15.70 | 1,620 | — | — |
| 2023-12-04 | $15.40 | $15.40 | 820 | — | — |
| 2023-12-01 | $15.30 | $15.30 | 1,250 | — | — |
| 2023-11-30 | $15.30 | $15.30 | 1,300 | — | — |
| 2023-11-29 | $15.50 | $15.50 | 330 | — | — |
| 2023-11-28 | $15.40 | $15.40 | 1,440 | — | — |
| 2023-11-27 | $15.10 | $15.10 | 1,430 | — | — |
| 2023-11-24 | $14.00 | $14.00 | 1,560 | — | — |
| 2023-11-22 | $14.20 | $14.20 | 2,990 | — | — |
| 2023-11-21 | $14.70 | $14.70 | 8,790 | — | — |
| 2023-11-20 | $15.60 | $15.60 | 2,460 | — | — |
| 2023-11-17 | $16.20 | $16.20 | 1,450 | — | — |
| 2023-11-16 | $16.60 | $16.60 | 1,620 | — | — |
| 2023-11-15 | $17.30 | $17.30 | 2,890 | — | — |
| 2023-11-14 | $17.80 | $17.80 | 880 | — | — |
| 2023-11-13 | $17.80 | $17.80 | 410 | — | — |
| 2023-11-10 | $18.00 | $18.00 | 350 | — | — |
| 2023-11-09 | $18.00 | $18.00 | 770 | — | — |
| 2023-11-08 | $18.30 | $18.30 | 2,060 | — | — |
| 2023-11-07 | $18.20 | $18.20 | 430 | — | — |
| 2023-11-06 | $18.50 | $18.50 | 1,870 | — | — |
| 2023-11-03 | $17.80 | $17.80 | 1,640 | — | — |
| 2023-11-02 | $17.30 | $17.30 | 1,700 | — | — |
| 2023-11-01 | $17.30 | $17.30 | 240 | — | — |
| 2023-10-31 | $17.20 | $17.20 | 210 | — | — |
| 2023-10-30 | $17.10 | $17.10 | 340 | — | — |
| 2023-10-27 | $17.20 | $17.20 | 380 | — | — |
| 2023-10-26 | $17.10 | $17.10 | 560 | — | — |
| 2023-10-25 | $16.90 | $16.90 | 110 | — | — |
| 2023-10-24 | $16.90 | $16.90 | 630 | — | — |
| 2023-10-23 | $16.60 | $16.60 | 190 | — | — |
| 2023-10-20 | $17.20 | $17.20 | 420 | — | — |
| 2023-10-19 | $17.10 | $17.10 | 380 | — | — |
| 2023-10-18 | $17.10 | $17.10 | 970 | — | — |
| 2023-10-17 | $17.40 | $17.40 | 250 | — | — |
| 2023-10-16 | $17.40 | $17.40 | 840 | — | — |
| 2023-10-13 | $17.30 | $17.30 | 1,170 | — | — |
| 2023-10-12 | $17.00 | $17.00 | 790 | — | — |
| 2023-10-11 | $17.20 | $17.20 | 1,900 | — | — |
| 2023-10-10 | $17.30 | $17.30 | 440 | — | — |
| 2023-10-09 | $17.00 | $17.00 | 1,960 | — | — |
| 2023-10-06 | $17.70 | $17.70 | 3,890 | — | — |
| 2023-10-05 | $16.90 | $16.90 | 5,300 | — | — |
| 2023-10-04 | $18.70 | $18.70 | 1,160 | — | — |
| 2023-10-03 | $17.10 | $17.10 | 3,570 | — | — |
| 2023-10-02 | $18.60 | $18.60 | 820 | — | — |
| 2023-09-29 | $18.70 | $18.70 | 3,800 | — | — |
| 2023-09-28 | $18.30 | $18.30 | 430 | — | — |
| 2023-09-27 | $17.70 | $17.70 | 5,000 | — | — |
| 2023-09-26 | $19.20 | $19.20 | 720 | — | — |
| 2023-09-25 | $17.60 | $17.60 | 4,080 | — | — |
| 2023-09-22 | $18.60 | $18.60 | 3,860 | — | — |
| 2023-09-21 | $18.00 | $18.00 | 4,160 | — | — |
| 2023-09-20 | $19.20 | $19.20 | 910 | — | — |
| 2023-09-19 | $19.20 | $19.20 | 340 | — | — |
| 2023-09-18 | $19.50 | $19.50 | 1,570 | — | — |
| 2023-09-15 | $19.40 | $19.40 | 1,690 | — | — |
| 2023-09-14 | $20.00 | $20.00 | 1,060 | — | — |
| 2023-09-13 | $19.60 | $19.60 | 3,470 | — | — |
| 2023-09-12 | $21.50 | $21.50 | 1,090 | — | — |
| 2023-09-11 | $21.50 | $21.50 | 1,830 | — | — |
| 2023-09-08 | $21.50 | $21.50 | 1,130 | — | — |
| 2023-09-07 | $21.90 | $21.90 | 1,400 | — | — |
| 2023-09-06 | $21.80 | $21.80 | 800 | — | — |
| 2023-09-05 | $21.80 | $21.80 | 800 | — | — |
| 2023-09-01 | $21.90 | $21.90 | 3,470 | — | — |
| 2023-08-31 | $22.10 | $22.10 | 1,540 | — | — |
| 2023-08-30 | $21.30 | $21.30 | 840 | — | — |
| 2023-08-29 | $20.90 | $20.90 | 710 | — | — |
| 2023-08-28 | $20.70 | $20.70 | 940 | — | — |
| 2023-08-25 | $19.90 | $19.90 | 490 | — | — |
| 2023-08-24 | $19.70 | $19.70 | 1,190 | — | — |
| 2023-08-23 | $19.70 | $19.70 | 2,010 | — | — |
| 2023-08-22 | $18.80 | $18.80 | 1,070 | — | — |
| 2023-08-21 | $19.30 | $19.30 | 1,200 | — | — |
| 2023-08-18 | $19.00 | $19.00 | 3,640 | — | — |
| 2023-08-17 | $19.90 | $19.90 | 1,220 | — | — |
| 2023-08-16 | $20.00 | $20.00 | 1,230 | — | — |
| 2023-08-15 | $20.30 | $20.30 | 2,220 | — | — |
| 2023-08-14 | $21.50 | $21.50 | 1,560 | — | — |
| 2023-08-11 | $21.20 | $21.20 | 1,060 | — | — |
| 2023-08-10 | $21.10 | $21.10 | 4,150 | — | — |
| 2023-08-09 | $21.40 | $21.40 | 900 | — | — |
| 2023-08-08 | $21.90 | $21.90 | 5,370 | — | — |
| 2023-08-07 | $21.10 | $21.10 | 1,360 | — | — |
| 2023-08-04 | $21.00 | $21.00 | 3,820 | — | — |
| 2023-08-03 | $21.70 | $21.70 | 400 | — | — |
| 2023-08-02 | $22.00 | $22.00 | 1,630 | — | — |
| 2023-08-01 | $21.50 | $21.50 | 3,670 | — | — |
| 2023-07-31 | $23.00 | $23.00 | 2,840 | — | — |
| 2023-07-28 | $22.40 | $22.40 | 15,420 | — | — |
| 2023-07-27 | $23.80 | $23.80 | 1,240 | — | — |
| 2023-07-26 | $23.20 | $23.20 | 3,460 | — | — |
| 2023-07-25 | $23.90 | $23.90 | 900 | — | — |
| 2023-07-24 | $23.50 | $23.50 | 3,940 | — | — |
| 2023-07-21 | $24.50 | $24.50 | 400 | — | — |
| 2023-07-20 | $24.10 | $24.10 | 3,150 | — | — |
| 2023-07-19 | $25.20 | $25.20 | 3,460 | — | — |
| 2023-07-18 | $24.40 | $24.40 | 4,870 | — | — |
| 2023-07-17 | $24.90 | $24.90 | 1,060 | — | — |
| 2023-07-14 | $23.80 | $23.80 | 3,870 | — | — |
| 2023-07-13 | $25.80 | $25.80 | 11,270 | — | — |
| 2023-07-12 | $25.10 | $25.10 | 3,890 | — | — |
| 2023-07-11 | $24.90 | $24.90 | 630 | — | — |
| 2023-07-10 | $24.60 | $24.60 | 1,360 | — | — |
| 2023-07-07 | $23.80 | $23.80 | 3,010 | — | — |
| 2023-07-06 | $24.60 | $24.60 | 980 | — | — |
| 2023-07-05 | $24.20 | $24.20 | 2,490 | — | — |
| 2023-07-03 | $25.50 | $25.50 | 790 | — | — |
| 2023-06-30 | $25.00 | $25.00 | 1,160 | — | — |
| 2023-06-29 | $24.60 | $24.60 | 2,420 | — | — |
| 2023-06-28 | $24.90 | $24.90 | 2,020 | — | — |
| 2023-06-27 | $24.60 | $24.60 | 2,360 | — | — |
| 2023-06-26 | $25.30 | $25.30 | 980 | — | — |
| 2023-06-23 | $24.70 | $24.70 | 2,720 | — | — |
| 2023-06-22 | $24.70 | $24.70 | 7,670 | — | — |
| 2023-06-21 | $26.00 | $26.00 | 200 | — | — |
| 2023-06-20 | $26.00 | $26.00 | 3,640 | — | — |
| 2023-06-16 | $27.40 | $27.40 | 640 | — | — |
| 2023-06-15 | $27.00 | $27.00 | 1,740 | — | — |
| 2023-06-14 | $26.20 | $26.20 | 310 | — | — |
| 2023-06-13 | $25.80 | $25.80 | 3,300 | — | — |
| 2023-06-12 | $26.50 | $26.50 | 470 | — | — |
| 2023-06-09 | $27.00 | $27.00 | 2,010 | — | — |
| 2023-06-08 | $27.80 | $27.80 | 380 | — | — |
| 2023-06-07 | $26.70 | $26.70 | 4,400 | — | — |
| 2023-06-06 | $27.10 | $27.10 | 580 | — | — |
| 2023-06-05 | $26.60 | $26.60 | 2,040 | — | — |
| 2023-06-02 | $28.00 | $28.00 | 360 | — | — |
| 2023-06-01 | $27.10 | $27.10 | 4,900 | — | — |
| 2023-05-31 | $29.00 | $29.00 | 870 | — | — |
| 2023-05-30 | $29.30 | $29.30 | 5,150 | — | — |
| 2023-05-26 | $29.70 | $29.70 | 2,410 | — | — |
| 2023-05-25 | $29.30 | $29.30 | 2,230 | — | — |
| 2023-05-24 | $29.70 | $29.70 | 980 | — | — |
| 2023-05-23 | $29.50 | $29.50 | 930 | — | — |
| 2023-05-22 | $30.00 | $30.00 | 990 | — | — |
| 2023-05-19 | $29.20 | $29.20 | 1,250 | — | — |
| 2023-05-18 | $30.20 | $30.20 | 570 | — | — |
| 2023-05-17 | $30.40 | $30.40 | 1,540 | — | — |
| 2023-05-16 | $30.20 | $30.20 | 4,630 | — | — |
| 2023-05-15 | $29.50 | $29.50 | 1,810 | — | — |
| 2023-05-12 | $29.70 | $29.70 | 1,690 | — | — |
| 2023-05-11 | $30.20 | $30.20 | 1,940 | — | — |
| 2023-05-10 | $29.70 | $29.70 | 1,810 | — | — |
| 2023-05-09 | $30.00 | $30.00 | 2,840 | — | — |
| 2023-05-08 | $29.20 | $29.20 | 4,350 | — | — |
| 2023-05-05 | $29.00 | $29.00 | 5,450 | — | — |
| 2023-05-04 | $30.10 | $30.10 | 7,480 | — | — |
| 2023-05-03 | $28.20 | $28.20 | 1,510 | — | — |
| 2023-05-02 | $28.10 | $28.10 | 6,530 | — | — |
| 2023-05-01 | $27.60 | $27.60 | 7,540 | — | — |
| 2023-04-28 | $27.10 | $27.10 | 5,170 | — | — |
| 2023-04-27 | $25.80 | $25.80 | 890 | — | — |
| 2023-04-26 | $25.80 | $25.80 | 2,030 | — | — |
| 2023-04-25 | $26.80 | $26.80 | 1,430 | — | — |
| 2023-04-24 | $27.40 | $27.40 | 1,330 | — | — |
| 2023-04-21 | $27.40 | $27.40 | 2,040 | — | — |
| 2023-04-20 | $27.00 | $27.00 | 1,270 | — | — |
| 2023-04-19 | $26.90 | $26.90 | 590 | — | — |
| 2023-04-18 | $27.20 | $27.20 | 930 | — | — |
| 2023-04-17 | $27.60 | $27.60 | 1,260 | — | — |
| 2023-04-14 | $28.30 | $28.30 | 2,820 | — | — |
| 2023-04-13 | $27.30 | $27.30 | 1,300 | — | — |
| 2023-04-12 | $27.10 | $27.10 | 1,100 | — | — |
| 2023-04-11 | $27.50 | $27.50 | 590 | — | — |
| 2023-04-10 | $27.70 | $27.70 | 1,220 | — | — |
| 2023-04-06 | $27.30 | $27.30 | 1,020 | — | — |
| 2023-04-05 | $27.50 | $27.50 | 760 | — | — |
| 2023-04-04 | $28.30 | $28.30 | 1,820 | — | — |
| 2023-04-03 | $28.30 | $28.30 | 4,120 | — | — |
| 2023-03-31 | $26.80 | $26.80 | 2,840 | — | — |
| 2023-03-30 | $25.90 | $25.90 | 1,080 | — | — |
| 2023-03-29 | $26.10 | $26.10 | 950 | — | — |
| 2023-03-28 | $26.90 | $26.90 | 450 | — | — |
| 2023-03-27 | $26.00 | $26.00 | 900 | — | — |
| 2023-03-24 | $26.80 | $26.80 | 1,290 | — | — |
| 2023-03-23 | $26.60 | $26.60 | 1,610 | — | — |
| 2023-03-22 | $27.10 | $27.10 | 800 | — | — |
| 2023-03-21 | $27.70 | $27.70 | 1,790 | — | — |
| 2023-03-20 | $27.00 | $27.00 | 470 | — | — |
| 2023-03-17 | $27.70 | $27.70 | 3,610 | — | — |
| 2023-03-16 | $27.40 | $27.40 | 1,330 | — | — |
| 2023-03-15 | $27.60 | $27.60 | 1,610 | — | — |
| 2023-03-14 | $28.50 | $28.50 | 1,940 | — | — |
| 2023-03-13 | $29.00 | $29.00 | 3,680 | — | — |
| 2023-03-10 | $30.10 | $30.10 | 1,560 | — | — |
| 2023-03-09 | $30.10 | $30.10 | 2,920 | — | — |
| 2023-03-08 | $31.80 | $31.80 | 360 | — | — |
| 2023-03-07 | $32.00 | $32.00 | 460 | — | — |
| 2023-03-06 | $32.20 | $32.20 | 880 | — | — |
| 2023-03-03 | $32.30 | $32.30 | 600 | — | — |
| 2023-03-02 | $32.00 | $32.00 | 710 | — | — |
| 2023-03-01 | $32.10 | $32.10 | 2,260 | — | — |
| 2023-02-28 | $31.90 | $31.90 | 870 | — | — |
| 2023-02-27 | $32.70 | $32.70 | 660 | — | — |
| 2023-02-24 | $32.30 | $32.30 | 370 | — | — |
| 2023-02-23 | $32.90 | $32.90 | 490 | — | — |
| 2023-02-22 | $33.00 | $33.00 | 1,690 | — | — |
| 2023-02-21 | $32.10 | $32.10 | 1,340 | — | — |
| 2023-02-17 | $33.40 | $33.40 | 1,150 | — | — |
| 2023-02-16 | $33.70 | $33.70 | 2,060 | — | — |
| 2023-02-15 | $34.20 | $34.20 | 370 | — | — |
| 2023-02-14 | $33.90 | $33.90 | 270 | — | — |
| 2023-02-13 | $33.90 | $33.90 | 1,310 | — | — |
| 2023-02-10 | $32.90 | $32.90 | 2,110 | — | — |
| 2023-02-09 | $34.40 | $34.40 | 180 | — | — |
| 2023-02-08 | $34.90 | $34.90 | 360 | — | — |
| 2023-02-07 | $34.30 | $34.30 | 1,090 | — | — |
| 2023-02-06 | $35.20 | $35.20 | 840 | — | — |
| 2023-02-03 | $34.50 | $34.50 | 1,330 | — | — |
| 2023-02-02 | $35.90 | $35.90 | 1,960 | — | — |
| 2023-02-01 | $36.00 | $36.00 | 1,620 | — | — |
| 2023-01-31 | $35.60 | $35.60 | 890 | — | — |
| 2023-01-30 | $35.00 | $35.00 | 1,800 | — | — |
| 2023-01-27 | $34.20 | $34.20 | 470 | — | — |
| 2023-01-26 | $34.00 | $34.00 | 590 | — | — |
| 2023-01-25 | $33.20 | $33.20 | 1,600 | — | — |
| 2023-01-24 | $33.00 | $33.00 | 530 | — | — |
| 2023-01-23 | $32.90 | $32.90 | 350 | — | — |
| 2023-01-20 | $33.10 | $33.10 | 370 | — | — |
| 2023-01-19 | $33.00 | $33.00 | 490 | — | — |
| 2023-01-18 | $33.90 | $33.90 | 960 | — | — |
| 2023-01-17 | $35.10 | $35.10 | 1,400 | — | — |
| 2023-01-13 | $35.20 | $35.20 | 840 | — | — |
| 2023-01-12 | $34.30 | $34.30 | 1,000 | — | — |
| 2023-01-11 | $34.40 | $34.40 | 970 | — | — |
| 2023-01-10 | $33.90 | $33.90 | 460 | — | — |
| 2023-01-09 | $34.10 | $34.10 | 1,750 | — | — |
| 2023-01-06 | $32.50 | $32.50 | 330 | — | — |
| 2023-01-05 | $32.20 | $32.20 | 750 | — | — |
| 2023-01-04 | $32.80 | $32.80 | 430 | — | — |
| 2023-01-03 | $32.20 | $32.20 | 1,740 | — | — |