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
- 2006-01-30 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 | $21.50 | $40.59 | 800 | — | — |
| 2023-12-28 | $21.52 | $40.63 | 200 | — | — |
| 2023-12-27 | $21.69 | $40.95 | 5,600 | — | — |
| 2023-12-26 | $20.26 | $38.25 | 0 | — | — |
| 2023-12-22 | $20.26 | $38.25 | 1,000 | — | — |
| 2023-12-21 | $20.26 | $38.25 | 0 | — | — |
| 2023-12-20 | $20.26 | $38.25 | 2,300 | — | — |
| 2023-12-19 | $21.45 | $40.50 | 3,500 | — | — |
| 2023-12-18 | $21.52 | $40.63 | 3,000 | — | — |
| 2023-12-15 | $21.49 | $40.58 | 3,700 | — | — |
| 2023-12-14 | $20.53 | $38.76 | 2,000 | — | — |
| 2023-12-13 | $20.13 | $38.01 | 4,200 | — | — |
| 2023-12-12 | $20.36 | $38.44 | 0 | — | — |
| 2023-12-11 | $20.36 | $37.91 | 200 | — | — |
| 2023-12-08 | $20.36 | $37.91 | 2,200 | — | — |
| 2023-12-07 | $20.40 | $37.99 | 4,400 | — | — |
| 2023-12-06 | $20.40 | $37.99 | 9,300 | — | — |
| 2023-12-05 | $20.21 | $37.63 | 4,200 | — | — |
| 2023-12-04 | $20.18 | $37.58 | 700 | — | — |
| 2023-12-01 | $19.99 | $37.22 | 1,400 | — | — |
| 2023-11-30 | $19.86 | $36.98 | 3,200 | — | — |
| 2023-11-29 | $19.97 | $37.19 | 200 | — | — |
| 2023-11-28 | $19.85 | $36.96 | 0 | — | — |
| 2023-11-27 | $19.85 | $36.96 | 9,500 | — | — |
| 2023-11-24 | $20.10 | $37.43 | 0 | — | — |
| 2023-11-22 | $20.10 | $37.43 | 500 | — | — |
| 2023-11-21 | $19.91 | $37.08 | 800 | — | — |
| 2023-11-20 | $20.24 | $37.69 | 1,000 | — | — |
| 2023-11-17 | $20.00 | $37.24 | 2,100 | — | — |
| 2023-11-16 | $20.01 | $37.26 | 400 | — | — |
| 2023-11-15 | $20.00 | $37.24 | 700 | — | — |
| 2023-11-14 | $20.00 | $37.24 | 1,600 | — | — |
| 2023-11-13 | $20.00 | $37.24 | 0 | — | — |
| 2023-11-10 | $20.00 | $37.24 | 200 | — | — |
| 2023-11-09 | $20.00 | $37.24 | 100 | — | — |
| 2023-11-08 | $19.95 | $37.15 | 1,400 | — | — |
| 2023-11-07 | $20.08 | $37.39 | 400 | — | — |
| 2023-11-06 | $20.00 | $37.24 | 10,200 | — | — |
| 2023-11-03 | $20.85 | $38.83 | 1,100 | — | — |
| 2023-11-02 | $20.52 | $38.21 | 3,200 | — | — |
| 2023-11-01 | $21.00 | $39.11 | 800 | — | — |
| 2023-10-31 | $20.64 | $38.44 | 0 | — | — |
| 2023-10-30 | $20.64 | $38.44 | 300 | — | — |
| 2023-10-27 | $21.40 | $39.85 | 9,100 | — | — |
| 2023-10-26 | $20.70 | $38.55 | 0 | — | — |
| 2023-10-25 | $20.70 | $38.55 | 0 | — | — |
| 2023-10-24 | $20.70 | $38.55 | 300 | — | — |
| 2023-10-23 | $20.70 | $38.55 | 6,700 | — | — |
| 2023-10-20 | $20.50 | $38.17 | 0 | — | — |
| 2023-10-19 | $20.50 | $38.17 | 1,100 | — | — |
| 2023-10-18 | $20.70 | $38.55 | 0 | — | — |
| 2023-10-17 | $20.70 | $38.55 | 0 | — | — |
| 2023-10-16 | $20.70 | $38.55 | 0 | — | — |
| 2023-10-13 | $20.70 | $38.55 | 2,600 | — | — |
| 2023-10-12 | $20.50 | $38.17 | 0 | — | — |
| 2023-10-11 | $20.50 | $38.17 | 800 | — | — |
| 2023-10-10 | $20.70 | $38.55 | 1,100 | — | — |
| 2023-10-09 | $20.70 | $38.55 | 1,400 | — | — |
| 2023-10-06 | $20.55 | $38.27 | 0 | — | — |
| 2023-10-05 | $20.55 | $38.27 | 200 | — | — |
| 2023-10-04 | $20.50 | $38.17 | 200 | — | — |
| 2023-10-03 | $21.12 | $39.33 | 200 | — | — |
| 2023-10-02 | $21.04 | $39.18 | 1,500 | — | — |
| 2023-09-29 | $21.05 | $39.20 | 500 | — | — |
| 2023-09-28 | $21.60 | $40.22 | 3,200 | — | — |
| 2023-09-27 | $20.51 | $38.19 | 700 | — | — |
| 2023-09-26 | $20.50 | $38.17 | 300 | — | — |
| 2023-09-25 | $20.75 | $38.12 | 1,600 | — | — |
| 2023-09-22 | $21.00 | $38.58 | 3,300 | — | — |
| 2023-09-21 | $20.30 | $37.29 | 100 | — | — |
| 2023-09-20 | $20.30 | $37.29 | 6,900 | — | — |
| 2023-09-19 | $19.80 | $36.37 | 33,800 | — | — |
| 2023-09-18 | $20.29 | $37.27 | 900 | — | — |
| 2023-09-15 | $20.25 | $37.20 | 0 | — | — |
| 2023-09-14 | $20.25 | $37.20 | 1,000 | — | — |
| 2023-09-13 | $19.76 | $36.30 | 0 | — | — |
| 2023-09-12 | $19.76 | $36.30 | 200 | — | — |
| 2023-09-11 | $19.80 | $36.37 | 200 | — | — |
| 2023-09-08 | $20.50 | $37.66 | 3,800 | — | — |
| 2023-09-07 | $20.00 | $36.74 | 1,200 | — | — |
| 2023-09-06 | $20.50 | $37.66 | 1,100 | — | — |
| 2023-09-05 | $20.52 | $37.70 | 2,700 | — | — |
| 2023-09-01 | $20.10 | $36.92 | 200 | — | — |
| 2023-08-31 | $20.10 | $36.92 | 1,000 | — | — |
| 2023-08-30 | $20.18 | $37.07 | 100 | — | — |
| 2023-08-29 | $20.18 | $37.07 | 2,300 | — | — |
| 2023-08-28 | $21.00 | $38.58 | 0 | — | — |
| 2023-08-25 | $21.00 | $38.58 | 7,500 | — | — |
| 2023-08-24 | $20.15 | $37.02 | 0 | — | — |
| 2023-08-23 | $20.15 | $37.02 | 0 | — | — |
| 2023-08-22 | $20.15 | $37.02 | 200 | — | — |
| 2023-08-21 | $20.62 | $37.88 | 1,400 | — | — |
| 2023-08-18 | $21.00 | $38.58 | 1,600 | — | — |
| 2023-08-17 | $20.01 | $36.76 | 2,500 | — | — |
| 2023-08-16 | $20.09 | $36.91 | 1,200 | — | — |
| 2023-08-15 | $20.10 | $36.92 | 3,400 | — | — |
| 2023-08-14 | $20.60 | $37.84 | 300 | — | — |
| 2023-08-11 | $21.45 | $39.40 | 0 | — | — |
| 2023-08-10 | $21.45 | $39.40 | 0 | — | — |
| 2023-08-09 | $21.45 | $39.40 | 2,000 | — | — |
| 2023-08-08 | $21.25 | $39.04 | 1,000 | — | — |
| 2023-08-07 | $20.95 | $38.49 | 100 | — | — |
| 2023-08-04 | $20.95 | $38.49 | 3,000 | — | — |
| 2023-08-03 | $20.53 | $37.71 | 200 | — | — |
| 2023-08-02 | $20.95 | $38.49 | 3,100 | — | — |
| 2023-08-01 | $20.70 | $38.03 | 1,500 | — | — |
| 2023-07-31 | $20.56 | $37.77 | 2,600 | — | — |
| 2023-07-28 | $20.75 | $38.12 | 3,300 | — | — |
| 2023-07-27 | $20.30 | $37.29 | 1,200 | — | — |
| 2023-07-26 | $20.08 | $36.89 | 5,500 | — | — |
| 2023-07-25 | $20.92 | $38.43 | 0 | — | — |
| 2023-07-24 | $20.92 | $38.43 | 2,000 | — | — |
| 2023-07-21 | $21.75 | $39.96 | 700 | — | — |
| 2023-07-20 | $22.19 | $40.76 | 600 | — | — |
| 2023-07-19 | $22.20 | $40.78 | 6,700 | — | — |
| 2023-07-18 | $21.31 | $39.15 | 900 | — | — |
| 2023-07-17 | $21.00 | $38.58 | 500 | — | — |
| 2023-07-14 | $21.35 | $39.22 | 600 | — | — |
| 2023-07-13 | $21.33 | $39.18 | 1,000 | — | — |
| 2023-07-12 | $21.26 | $39.06 | 3,100 | — | — |
| 2023-07-11 | $21.00 | $38.58 | 100 | — | — |
| 2023-07-10 | $21.00 | $38.58 | 400 | — | — |
| 2023-07-07 | $21.95 | $40.32 | 2,800 | — | — |
| 2023-07-06 | $21.70 | $39.86 | 0 | — | — |
| 2023-07-05 | $21.70 | $39.86 | 0 | — | — |
| 2023-07-03 | $21.70 | $39.86 | 2,900 | — | — |
| 2023-06-30 | $20.50 | $37.66 | 1,800 | — | — |
| 2023-06-29 | $20.50 | $37.66 | 2,000 | — | — |
| 2023-06-28 | $20.49 | $37.64 | 5,000 | — | — |
| 2023-06-27 | $21.11 | $38.78 | 0 | — | — |
| 2023-06-26 | $21.11 | $38.27 | 700 | — | — |
| 2023-06-23 | $21.10 | $38.25 | 1,100 | — | — |
| 2023-06-22 | $21.52 | $39.01 | 500 | — | — |
| 2023-06-21 | $21.75 | $39.43 | 100 | — | — |
| 2023-06-20 | $21.75 | $39.43 | 0 | — | — |
| 2023-06-16 | $21.75 | $39.43 | 4,200 | — | — |
| 2023-06-15 | $21.75 | $39.43 | 2,000 | — | — |
| 2023-06-14 | $21.90 | $39.70 | 3,200 | — | — |
| 2023-06-13 | $21.75 | $39.43 | 2,500 | — | — |
| 2023-06-12 | $21.05 | $38.16 | 14,100 | — | — |
| 2023-06-09 | $24.00 | $43.50 | 3,200 | — | — |
| 2023-06-08 | $23.00 | $41.69 | 1,400 | — | — |
| 2023-06-07 | $20.75 | $37.61 | 900 | — | — |
| 2023-06-06 | $20.50 | $37.16 | 4,600 | — | — |
| 2023-06-05 | $21.00 | $38.07 | 300 | — | — |
| 2023-06-02 | $22.02 | $39.91 | 1,200 | — | — |
| 2023-06-01 | $23.75 | $43.05 | 1,500 | — | — |
| 2023-05-31 | $21.04 | $38.14 | 200 | — | — |
| 2023-05-30 | $22.00 | $39.88 | 2,500 | — | — |
| 2023-05-26 | $20.25 | $36.71 | 300 | — | — |
| 2023-05-25 | $20.18 | $36.58 | 0 | — | — |
| 2023-05-24 | $20.18 | $36.58 | 0 | — | — |
| 2023-05-23 | $20.18 | $36.58 | 100 | — | — |
| 2023-05-22 | $20.12 | $36.47 | 2,100 | — | — |
| 2023-05-19 | $20.00 | $36.25 | 0 | — | — |
| 2023-05-18 | $20.00 | $36.25 | 400 | — | — |
| 2023-05-17 | $20.00 | $36.25 | 1,600 | — | — |
| 2023-05-16 | $20.00 | $36.25 | 1,000 | — | — |
| 2023-05-15 | $20.00 | $36.25 | 800 | — | — |
| 2023-05-12 | $21.13 | $38.30 | 0 | — | — |
| 2023-05-11 | $21.13 | $38.30 | 2,100 | — | — |
| 2023-05-10 | $19.57 | $35.47 | 3,000 | — | — |
| 2023-05-09 | $19.98 | $36.22 | 2,200 | — | — |
| 2023-05-08 | $20.03 | $36.31 | 3,200 | — | — |
| 2023-05-05 | $21.00 | $38.07 | 3,800 | — | — |
| 2023-05-04 | $19.13 | $34.68 | 4,400 | — | — |
| 2023-05-03 | $20.53 | $37.21 | 2,400 | — | — |
| 2023-05-02 | $20.80 | $37.70 | 4,100 | — | — |
| 2023-05-01 | $22.00 | $39.88 | 2,800 | — | — |
| 2023-04-28 | $23.37 | $42.36 | 0 | — | — |
| 2023-04-27 | $23.37 | $42.36 | 4,500 | — | — |
| 2023-04-26 | $21.83 | $39.57 | 2,000 | — | — |
| 2023-04-25 | $22.00 | $39.88 | 300 | — | — |
| 2023-04-24 | $22.20 | $40.24 | 900 | — | — |
| 2023-04-21 | $22.35 | $40.51 | 1,600 | — | — |
| 2023-04-20 | $22.75 | $41.24 | 500 | — | — |
| 2023-04-19 | $22.80 | $41.33 | 0 | — | — |
| 2023-04-18 | $22.80 | $41.33 | 1,000 | — | — |
| 2023-04-17 | $23.00 | $41.69 | 15,700 | — | — |
| 2023-04-14 | $23.57 | $42.72 | 500 | — | — |
| 2023-04-13 | $23.99 | $43.49 | 2,000 | — | — |
| 2023-04-12 | $23.58 | $42.74 | 0 | — | — |
| 2023-04-11 | $23.58 | $42.74 | 300 | — | — |
| 2023-04-10 | $24.50 | $44.41 | 500 | — | — |
| 2023-04-06 | $24.50 | $44.41 | 200 | — | — |
| 2023-04-05 | $24.50 | $44.41 | 200 | — | — |
| 2023-04-04 | $24.55 | $44.50 | 1,300 | — | — |
| 2023-04-03 | $23.25 | $42.14 | 4,500 | — | — |
| 2023-03-31 | $24.80 | $44.95 | 0 | — | — |
| 2023-03-30 | $24.80 | $44.95 | 2,900 | — | — |
| 2023-03-29 | $23.00 | $41.69 | 0 | — | — |
| 2023-03-28 | $23.00 | $41.69 | 0 | — | — |
| 2023-03-27 | $23.00 | $41.18 | 1,600 | — | — |
| 2023-03-24 | $23.00 | $41.18 | 6,700 | — | — |
| 2023-03-23 | $22.65 | $40.56 | 2,600 | — | — |
| 2023-03-22 | $22.65 | $40.56 | 2,100 | — | — |
| 2023-03-21 | $22.11 | $39.59 | 0 | — | — |
| 2023-03-20 | $22.11 | $39.59 | 0 | — | — |
| 2023-03-17 | $22.11 | $39.59 | 200 | — | — |
| 2023-03-16 | $22.80 | $40.83 | 1,000 | — | — |
| 2023-03-15 | $22.50 | $40.29 | 2,000 | — | — |
| 2023-03-14 | $22.80 | $40.83 | 2,200 | — | — |
| 2023-03-13 | $22.38 | $40.07 | 3,100 | — | — |
| 2023-03-10 | $23.00 | $41.18 | 3,000 | — | — |
| 2023-03-09 | $23.56 | $42.19 | 2,800 | — | — |
| 2023-03-08 | $24.05 | $43.06 | 500 | — | — |
| 2023-03-07 | $24.45 | $43.78 | 500 | — | — |
| 2023-03-06 | $24.35 | $43.60 | 1,300 | — | — |
| 2023-03-03 | $24.45 | $43.78 | 600 | — | — |
| 2023-03-02 | $24.38 | $43.65 | 2,000 | — | — |
| 2023-03-01 | $24.40 | $43.69 | 200 | — | — |
| 2023-02-28 | $24.30 | $43.51 | 1,200 | — | — |
| 2023-02-27 | $24.40 | $43.69 | 6,400 | — | — |
| 2023-02-24 | $24.44 | $43.76 | 4,300 | — | — |
| 2023-02-23 | $24.25 | $43.42 | 0 | — | — |
| 2023-02-22 | $24.25 | $43.42 | 8,100 | — | — |
| 2023-02-21 | $23.70 | $42.44 | 19,400 | — | — |
| 2023-02-17 | $24.25 | $43.42 | 1,700 | — | — |
| 2023-02-16 | $24.25 | $43.42 | 2,700 | — | — |
| 2023-02-15 | $24.00 | $42.97 | 5,500 | — | — |
| 2023-02-14 | $23.88 | $42.76 | 0 | — | — |
| 2023-02-13 | $23.88 | $42.76 | 900 | — | — |
| 2023-02-10 | $24.42 | $43.73 | 5,400 | — | — |
| 2023-02-09 | $23.10 | $41.36 | 200 | — | — |
| 2023-02-08 | $23.25 | $41.63 | 300 | — | — |
| 2023-02-07 | $23.50 | $42.08 | 0 | — | — |
| 2023-02-06 | $23.50 | $42.08 | 1,000 | — | — |
| 2023-02-03 | $22.83 | $40.88 | 500 | — | — |
| 2023-02-02 | $23.00 | $41.18 | 100 | — | — |
| 2023-02-01 | $23.00 | $41.18 | 1,000 | — | — |
| 2023-01-31 | $23.00 | $41.18 | 1,900 | — | — |
| 2023-01-30 | $23.00 | $41.18 | 100 | — | — |
| 2023-01-27 | $23.00 | $41.18 | 0 | — | — |
| 2023-01-26 | $23.00 | $41.18 | 800 | — | — |
| 2023-01-25 | $23.00 | $41.18 | 600 | — | — |
| 2023-01-24 | $23.00 | $41.18 | 0 | — | — |
| 2023-01-23 | $23.00 | $41.18 | 4,000 | — | — |
| 2023-01-20 | $23.00 | $41.18 | 14,200 | — | — |
| 2023-01-19 | $22.65 | $40.56 | 700 | — | — |
| 2023-01-18 | $23.00 | $41.18 | 0 | — | — |
| 2023-01-17 | $23.00 | $41.18 | 0 | — | — |
| 2023-01-13 | $23.00 | $41.18 | 4,000 | — | — |
| 2023-01-12 | $22.98 | $41.15 | 1,700 | — | — |
| 2023-01-11 | $23.25 | $41.63 | 1,000 | — | — |
| 2023-01-10 | $22.65 | $40.56 | 500 | — | — |
| 2023-01-09 | $22.31 | $39.95 | 100 | — | — |
| 2023-01-06 | $22.36 | $40.04 | 600 | — | — |
| 2023-01-05 | $22.25 | $39.84 | 5,100 | — | — |
| 2023-01-04 | $22.50 | $40.29 | 900 | — | — |
| 2023-01-03 | $22.50 | $40.29 | 2,200 | — | — |