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
- 1999-03-17 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 | $13.05 | $36.77 | 3,500 |
| 2023-12-28 | $14.57 | $41.05 | 1,100 |
| 2023-12-27 | $14.77 | $41.61 | 300 |
| 2023-12-26 | $14.55 | $40.99 | 6,500 |
| 2023-12-22 | $12.13 | $34.17 | 1,200 |
| 2023-12-21 | $12.17 | $34.29 | 500 |
| 2023-12-20 | $13.10 | $36.91 | 200 |
| 2023-12-19 | $13.10 | $36.91 | 0 |
| 2023-12-18 | $13.10 | $36.91 | 3,900 |
| 2023-12-15 | $13.75 | $38.74 | 0 |
| 2023-12-14 | $13.75 | $38.74 | 400 |
| 2023-12-13 | $12.55 | $35.36 | 200 |
| 2023-12-12 | $12.35 | $34.79 | 1,500 |
| 2023-12-11 | $13.00 | $36.63 | 12,300 |
| 2023-12-08 | $12.79 | $36.03 | 300 |
| 2023-12-07 | $12.20 | $34.37 | 2,100 |
| 2023-12-06 | $12.25 | $34.51 | 0 |
| 2023-12-05 | $12.25 | $34.51 | 300 |
| 2023-12-04 | $12.20 | $34.37 | 1,100 |
| 2023-12-01 | $12.99 | $36.60 | 700 |
| 2023-11-30 | $12.99 | $36.60 | 4,900 |
| 2023-11-29 | $12.00 | $33.81 | 700 |
| 2023-11-28 | $11.05 | $31.13 | 2,500 |
| 2023-11-27 | $11.29 | $31.81 | 1,600 |
| 2023-11-24 | $10.80 | $30.43 | 500 |
| 2023-11-22 | $10.65 | $30.00 | 1,100 |
| 2023-11-21 | $10.56 | $29.75 | 1,300 |
| 2023-11-20 | $10.25 | $28.88 | 4,300 |
| 2023-11-17 | $10.30 | $29.02 | 6,700 |
| 2023-11-16 | $11.28 | $31.78 | 300 |
| 2023-11-15 | $11.28 | $31.78 | 900 |
| 2023-11-14 | $11.50 | $31.78 | 400 |
| 2023-11-13 | $11.50 | $31.78 | 2,600 |
| 2023-11-10 | $11.75 | $32.47 | 100 |
| 2023-11-09 | $11.75 | $32.47 | 200 |
| 2023-11-08 | $11.75 | $32.47 | 700 |
| 2023-11-07 | $11.75 | $32.47 | 0 |
| 2023-11-06 | $11.75 | $32.47 | 1,400 |
| 2023-11-03 | $11.50 | $31.78 | 0 |
| 2023-11-02 | $11.50 | $31.78 | 200 |
| 2023-11-01 | $11.35 | $31.36 | 0 |
| 2023-10-31 | $11.35 | $31.36 | 2,100 |
| 2023-10-30 | $10.99 | $30.37 | 3,700 |
| 2023-10-27 | $11.25 | $31.09 | 1,200 |
| 2023-10-26 | $11.75 | $32.47 | 500 |
| 2023-10-25 | $11.70 | $32.33 | 0 |
| 2023-10-24 | $11.70 | $32.33 | 27,100 |
| 2023-10-23 | $11.70 | $32.33 | 2,000 |
| 2023-10-20 | $11.50 | $31.78 | 200 |
| 2023-10-19 | $11.10 | $30.67 | 100 |
| 2023-10-18 | $11.08 | $30.62 | 26,100 |
| 2023-10-17 | $10.85 | $29.98 | 500 |
| 2023-10-16 | $10.80 | $29.85 | 2,100 |
| 2023-10-13 | $11.50 | $31.78 | 2,900 |
| 2023-10-12 | $12.50 | $34.54 | 4,100 |
| 2023-10-11 | $12.60 | $34.82 | 1,100 |
| 2023-10-10 | $12.75 | $35.23 | 800 |
| 2023-10-09 | $12.75 | $35.23 | 1,800 |
| 2023-10-06 | $13.00 | $35.92 | 0 |
| 2023-10-05 | $13.00 | $35.92 | 200 |
| 2023-10-04 | $13.00 | $35.92 | 100 |
| 2023-10-03 | $13.00 | $35.92 | 0 |
| 2023-10-02 | $13.00 | $35.92 | 100 |
| 2023-09-29 | $12.75 | $35.23 | 1,300 |
| 2023-09-28 | $13.01 | $35.95 | 0 |
| 2023-09-27 | $13.01 | $35.95 | 0 |
| 2023-09-26 | $13.01 | $35.95 | 1,000 |
| 2023-09-25 | $12.76 | $35.26 | 500 |
| 2023-09-22 | $12.75 | $35.23 | 2,000 |
| 2023-09-21 | $12.93 | $35.73 | 900 |
| 2023-09-20 | $13.00 | $35.92 | 100 |
| 2023-09-19 | $13.00 | $35.92 | 0 |
| 2023-09-18 | $13.00 | $35.92 | 0 |
| 2023-09-15 | $13.00 | $35.92 | 200 |
| 2023-09-14 | $13.00 | $35.92 | 200 |
| 2023-09-13 | $12.75 | $35.23 | 0 |
| 2023-09-12 | $12.75 | $35.23 | 3,100 |
| 2023-09-11 | $13.07 | $36.12 | 800 |
| 2023-09-08 | $13.35 | $36.89 | 3,500 |
| 2023-09-07 | $13.30 | $36.75 | 1,300 |
| 2023-09-06 | $13.50 | $37.31 | 1,500 |
| 2023-09-05 | $13.75 | $38.00 | 3,800 |
| 2023-09-01 | $14.70 | $40.62 | 11,900 |
| 2023-08-31 | $14.60 | $40.35 | 1,700 |
| 2023-08-30 | $14.32 | $39.57 | 4,800 |
| 2023-08-29 | $14.40 | $39.79 | 100 |
| 2023-08-28 | $14.40 | $39.79 | 1,800 |
| 2023-08-25 | $14.60 | $40.35 | 5,300 |
| 2023-08-24 | $14.37 | $39.71 | 500 |
| 2023-08-23 | $14.35 | $39.66 | 0 |
| 2023-08-22 | $14.35 | $39.66 | 0 |
| 2023-08-21 | $14.35 | $39.66 | 300 |
| 2023-08-18 | $14.35 | $39.66 | 300 |
| 2023-08-17 | $14.50 | $40.07 | 300 |
| 2023-08-16 | $14.50 | $40.07 | 200 |
| 2023-08-15 | $14.50 | $39.46 | 1,700 |
| 2023-08-14 | $14.30 | $38.92 | 2,900 |
| 2023-08-11 | $14.25 | $38.78 | 0 |
| 2023-08-10 | $14.25 | $38.78 | 100 |
| 2023-08-09 | $14.25 | $38.78 | 700 |
| 2023-08-08 | $14.30 | $38.92 | 1,300 |
| 2023-08-07 | $14.40 | $39.19 | 0 |
| 2023-08-04 | $14.40 | $39.19 | 100 |
| 2023-08-03 | $14.35 | $39.05 | 100 |
| 2023-08-02 | $14.35 | $39.05 | 100 |
| 2023-08-01 | $14.27 | $38.84 | 0 |
| 2023-07-31 | $14.27 | $38.84 | 400 |
| 2023-07-28 | $14.50 | $39.46 | 500 |
| 2023-07-27 | $14.25 | $38.78 | 0 |
| 2023-07-26 | $14.25 | $38.78 | 0 |
| 2023-07-25 | $14.25 | $38.78 | 0 |
| 2023-07-24 | $14.25 | $38.78 | 0 |
| 2023-07-21 | $14.25 | $38.78 | 100 |
| 2023-07-20 | $14.25 | $38.78 | 100 |
| 2023-07-19 | $14.28 | $38.86 | 100 |
| 2023-07-18 | $14.28 | $38.86 | 300 |
| 2023-07-17 | $14.28 | $38.86 | 2,600 |
| 2023-07-14 | $14.50 | $39.46 | 100 |
| 2023-07-13 | $14.50 | $39.46 | 1,300 |
| 2023-07-12 | $14.35 | $39.05 | 0 |
| 2023-07-11 | $14.35 | $39.05 | 100 |
| 2023-07-10 | $14.35 | $39.05 | 200 |
| 2023-07-07 | $14.50 | $39.46 | 0 |
| 2023-07-06 | $14.50 | $39.46 | 900 |
| 2023-07-05 | $14.50 | $39.46 | 100 |
| 2023-07-03 | $14.50 | $39.46 | 400 |
| 2023-06-30 | $14.57 | $39.65 | 300 |
| 2023-06-29 | $14.58 | $39.68 | 300 |
| 2023-06-28 | $14.67 | $39.92 | 500 |
| 2023-06-27 | $14.80 | $40.28 | 400 |
| 2023-06-26 | $15.00 | $40.82 | 0 |
| 2023-06-23 | $15.00 | $40.82 | 100 |
| 2023-06-22 | $14.95 | $40.69 | 700 |
| 2023-06-21 | $14.95 | $40.69 | 5,800 |
| 2023-06-20 | $15.33 | $41.72 | 400 |
| 2023-06-16 | $15.15 | $41.23 | 3,800 |
| 2023-06-15 | $15.40 | $41.91 | 0 |
| 2023-06-14 | $15.40 | $41.91 | 100 |
| 2023-06-13 | $15.50 | $42.18 | 0 |
| 2023-06-12 | $15.50 | $42.18 | 0 |
| 2023-06-09 | $15.50 | $42.18 | 0 |
| 2023-06-08 | $15.50 | $42.18 | 0 |
| 2023-06-07 | $15.50 | $42.18 | 0 |
| 2023-06-06 | $15.50 | $42.18 | 1,200 |
| 2023-06-05 | $15.74 | $42.84 | 0 |
| 2023-06-02 | $15.74 | $42.84 | 1,400 |
| 2023-06-01 | $15.21 | $41.39 | 15,100 |
| 2023-05-31 | $15.50 | $42.18 | 3,600 |
| 2023-05-30 | $15.50 | $42.18 | 1,500 |
| 2023-05-26 | $15.30 | $41.64 | 1,100 |
| 2023-05-25 | $15.05 | $40.96 | 900 |
| 2023-05-24 | $15.05 | $40.96 | 2,700 |
| 2023-05-23 | $15.00 | $40.82 | 300 |
| 2023-05-22 | $15.25 | $41.50 | 600 |
| 2023-05-19 | $15.26 | $41.53 | 1,000 |
| 2023-05-18 | $16.10 | $43.82 | 0 |
| 2023-05-17 | $16.10 | $43.82 | 0 |
| 2023-05-16 | $16.10 | $43.82 | 0 |
| 2023-05-15 | $16.10 | $43.22 | 0 |
| 2023-05-12 | $16.10 | $43.22 | 0 |
| 2023-05-11 | $16.10 | $43.22 | 0 |
| 2023-05-10 | $16.10 | $43.22 | 700 |
| 2023-05-09 | $15.50 | $41.61 | 0 |
| 2023-05-08 | $15.50 | $41.61 | 800 |
| 2023-05-05 | $15.00 | $40.26 | 1,300 |
| 2023-05-04 | $15.00 | $40.26 | 600 |
| 2023-05-03 | $15.00 | $40.26 | 1,700 |
| 2023-05-02 | $15.00 | $40.26 | 1,300 |
| 2023-05-01 | $14.60 | $39.19 | 5,000 |
| 2023-04-28 | $15.00 | $40.26 | 900 |
| 2023-04-27 | $14.80 | $39.73 | 0 |
| 2023-04-26 | $14.80 | $39.73 | 300 |
| 2023-04-25 | $14.80 | $39.73 | 400 |
| 2023-04-24 | $14.85 | $39.86 | 1,200 |
| 2023-04-21 | $14.61 | $39.22 | 0 |
| 2023-04-20 | $14.61 | $39.22 | 0 |
| 2023-04-19 | $14.61 | $39.22 | 1,800 |
| 2023-04-18 | $15.05 | $40.40 | 3,100 |
| 2023-04-17 | $15.63 | $41.96 | 100 |
| 2023-04-14 | $15.20 | $40.80 | 200 |
| 2023-04-13 | $15.11 | $40.56 | 200 |
| 2023-04-12 | $16.00 | $42.95 | 300 |
| 2023-04-11 | $15.35 | $41.20 | 0 |
| 2023-04-10 | $15.35 | $41.20 | 1,000 |
| 2023-04-06 | $15.32 | $41.12 | 700 |
| 2023-04-05 | $15.05 | $40.40 | 2,600 |
| 2023-04-04 | $15.05 | $40.40 | 3,600 |
| 2023-04-03 | $15.01 | $40.29 | 0 |
| 2023-03-31 | $15.01 | $40.29 | 0 |
| 2023-03-30 | $15.01 | $40.29 | 1,400 |
| 2023-03-29 | $15.01 | $40.29 | 1,000 |
| 2023-03-28 | $15.00 | $40.26 | 0 |
| 2023-03-27 | $15.00 | $40.26 | 100 |
| 2023-03-24 | $15.50 | $41.61 | 1,800 |
| 2023-03-23 | $15.06 | $40.43 | 3,700 |
| 2023-03-22 | $16.90 | $45.36 | 0 |
| 2023-03-21 | $16.90 | $45.36 | 1,500 |
| 2023-03-20 | $15.50 | $41.61 | 0 |
| 2023-03-17 | $15.50 | $41.61 | 300 |
| 2023-03-16 | $15.50 | $41.61 | 7,000 |
| 2023-03-15 | $15.66 | $42.04 | 2,400 |
| 2023-03-14 | $15.50 | $41.61 | 0 |
| 2023-03-13 | $15.50 | $41.61 | 4,500 |
| 2023-03-10 | $16.00 | $42.95 | 4,600 |
| 2023-03-09 | $16.02 | $43.00 | 0 |
| 2023-03-08 | $16.02 | $43.00 | 0 |
| 2023-03-07 | $16.02 | $43.00 | 0 |
| 2023-03-06 | $16.02 | $43.00 | 800 |
| 2023-03-03 | $16.25 | $43.62 | 0 |
| 2023-03-02 | $16.25 | $43.62 | 0 |
| 2023-03-01 | $16.25 | $43.62 | 11,300 |
| 2023-02-28 | $17.00 | $45.63 | 9,900 |
| 2023-02-27 | $16.00 | $42.95 | 1,200 |
| 2023-02-24 | $16.00 | $42.95 | 100 |
| 2023-02-23 | $16.00 | $42.95 | 300 |
| 2023-02-22 | $16.00 | $42.95 | 1,000 |
| 2023-02-21 | $16.00 | $42.95 | 500 |
| 2023-02-17 | $16.25 | $43.62 | 1,600 |
| 2023-02-16 | $16.50 | $44.29 | 2,600 |
| 2023-02-15 | $16.25 | $43.62 | 0 |
| 2023-02-14 | $16.25 | $43.62 | 300 |
| 2023-02-13 | $16.25 | $43.62 | 400 |
| 2023-02-10 | $16.25 | $43.03 | 0 |
| 2023-02-09 | $16.25 | $43.03 | 500 |
| 2023-02-08 | $16.25 | $43.03 | 0 |
| 2023-02-07 | $16.25 | $43.03 | 300 |
| 2023-02-06 | $16.20 | $42.90 | 1,600 |
| 2023-02-03 | $16.00 | $42.37 | 200 |
| 2023-02-02 | $15.95 | $42.24 | 900 |
| 2023-02-01 | $15.50 | $41.04 | 4,700 |
| 2023-01-31 | $15.25 | $40.38 | 0 |
| 2023-01-30 | $15.25 | $40.38 | 3,600 |
| 2023-01-27 | $15.50 | $41.04 | 1,100 |
| 2023-01-26 | $15.30 | $40.51 | 1,000 |
| 2023-01-25 | $15.50 | $41.04 | 1,400 |
| 2023-01-24 | $15.38 | $40.73 | 0 |
| 2023-01-23 | $15.38 | $40.73 | 1,700 |
| 2023-01-20 | $15.50 | $41.04 | 0 |
| 2023-01-19 | $15.50 | $41.04 | 0 |
| 2023-01-18 | $15.50 | $41.04 | 0 |
| 2023-01-17 | $15.50 | $41.04 | 400 |
| 2023-01-13 | $15.25 | $40.38 | 7,600 |
| 2023-01-12 | $15.50 | $41.04 | 0 |
| 2023-01-11 | $15.50 | $41.04 | 0 |
| 2023-01-10 | $15.50 | $41.04 | 1,000 |
| 2023-01-09 | $15.50 | $41.04 | 300 |
| 2023-01-06 | $15.36 | $40.67 | 0 |
| 2023-01-05 | $15.36 | $40.67 | 0 |
| 2023-01-04 | $15.36 | $40.67 | 0 |
| 2023-01-03 | $15.36 | $40.67 | 3,300 |