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
- 2004-06-09 to 2026-09-03
- 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 | $17.81 | $35.96 | 900 | — | — |
| 2023-12-28 | $17.57 | $35.48 | 200 | — | — |
| 2023-12-27 | $17.31 | $34.95 | 0 | — | — |
| 2023-12-26 | $17.31 | $34.95 | 0 | — | — |
| 2023-12-22 | $17.31 | $34.95 | 300 | — | — |
| 2023-12-21 | $17.31 | $34.95 | 400 | — | — |
| 2023-12-20 | $16.45 | $33.22 | 500 | — | — |
| 2023-12-19 | $16.16 | $32.63 | 300 | — | — |
| 2023-12-18 | $15.72 | $31.74 | 800 | — | — |
| 2023-12-15 | $15.95 | $32.21 | 500 | — | — |
| 2023-12-14 | $16.41 | $33.14 | 200 | — | — |
| 2023-12-13 | $16.20 | $32.71 | 1,100 | — | — |
| 2023-12-12 | $16.05 | $32.41 | 0 | — | — |
| 2023-12-11 | $16.05 | $32.41 | 600 | — | — |
| 2023-12-08 | $16.20 | $32.71 | 0 | — | — |
| 2023-12-07 | $16.20 | $32.71 | 800 | — | — |
| 2023-12-06 | $16.29 | $32.89 | 1,700 | — | — |
| 2023-12-05 | $16.56 | $33.44 | 0 | — | — |
| 2023-12-04 | $16.56 | $33.44 | 700 | — | — |
| 2023-12-01 | $17.43 | $35.19 | 300 | — | — |
| 2023-11-30 | $16.79 | $33.90 | 100 | — | — |
| 2023-11-29 | $16.79 | $33.90 | 3,900 | — | — |
| 2023-11-28 | $15.72 | $31.74 | 0 | — | — |
| 2023-11-27 | $15.72 | $31.74 | 300 | — | — |
| 2023-11-24 | $15.85 | $32.00 | 0 | — | — |
| 2023-11-22 | $15.85 | $32.00 | 300 | — | — |
| 2023-11-21 | $16.75 | $33.82 | 300 | — | — |
| 2023-11-20 | $16.75 | $33.82 | 700 | — | — |
| 2023-11-17 | $16.25 | $32.81 | 300 | — | — |
| 2023-11-16 | $16.12 | $32.55 | 600 | — | — |
| 2023-11-15 | $16.40 | $33.12 | 0 | — | — |
| 2023-11-14 | $16.40 | $33.12 | 0 | — | — |
| 2023-11-13 | $16.40 | $33.12 | 300 | — | — |
| 2023-11-10 | $16.78 | $33.88 | 0 | — | — |
| 2023-11-09 | $16.78 | $33.88 | 1,000 | — | — |
| 2023-11-08 | $17.55 | $35.44 | 400 | — | — |
| 2023-11-07 | $17.55 | $35.44 | 0 | — | — |
| 2023-11-06 | $17.55 | $35.44 | 200 | — | — |
| 2023-11-03 | $17.55 | $35.44 | 3,400 | — | — |
| 2023-11-02 | $15.61 | $31.52 | 0 | — | — |
| 2023-11-01 | $15.61 | $31.52 | 200 | — | — |
| 2023-10-31 | $16.00 | $32.31 | 0 | — | — |
| 2023-10-30 | $16.00 | $32.31 | 800 | — | — |
| 2023-10-27 | $16.00 | $32.31 | 400 | — | — |
| 2023-10-26 | $16.35 | $33.01 | 1,600 | — | — |
| 2023-10-25 | $16.05 | $32.41 | 500 | — | — |
| 2023-10-24 | $16.35 | $33.01 | 2,800 | — | — |
| 2023-10-23 | $17.49 | $35.32 | 0 | — | — |
| 2023-10-20 | $17.49 | $35.32 | 700 | — | — |
| 2023-10-19 | $17.00 | $34.33 | 1,300 | — | — |
| 2023-10-18 | $16.68 | $33.68 | 1,500 | — | — |
| 2023-10-17 | $16.98 | $34.29 | 1,000 | — | — |
| 2023-10-16 | $16.84 | $34.00 | 2,300 | — | — |
| 2023-10-13 | $16.37 | $33.05 | 2,200 | — | — |
| 2023-10-12 | $17.15 | $34.63 | 900 | — | — |
| 2023-10-11 | $16.60 | $33.52 | 500 | — | — |
| 2023-10-10 | $16.24 | $32.79 | 0 | — | — |
| 2023-10-09 | $16.24 | $32.79 | 100 | — | — |
| 2023-10-06 | $16.24 | $32.79 | 0 | — | — |
| 2023-10-05 | $16.24 | $32.79 | 400 | — | — |
| 2023-10-04 | $16.63 | $33.58 | 200 | — | — |
| 2023-10-03 | $16.63 | $33.58 | 0 | — | — |
| 2023-10-02 | $16.63 | $33.58 | 300 | — | — |
| 2023-09-29 | $17.16 | $34.65 | 1,100 | — | — |
| 2023-09-28 | $17.90 | $36.14 | 1,800 | — | — |
| 2023-09-27 | $17.82 | $35.98 | 1,100 | — | — |
| 2023-09-26 | $16.86 | $34.04 | 500 | — | — |
| 2023-09-25 | $17.50 | $35.34 | 1,500 | — | — |
| 2023-09-22 | $18.74 | $37.84 | 100 | — | — |
| 2023-09-21 | $18.74 | $37.84 | 900 | — | — |
| 2023-09-20 | $18.80 | $37.96 | 1,300 | — | — |
| 2023-09-19 | $18.80 | $37.96 | 100 | — | — |
| 2023-09-18 | $18.80 | $37.96 | 400 | — | — |
| 2023-09-15 | $18.27 | $36.89 | 300 | — | — |
| 2023-09-14 | $18.30 | $36.95 | 100 | — | — |
| 2023-09-13 | $18.25 | $36.85 | 300 | — | — |
| 2023-09-12 | $18.10 | $36.55 | 200 | — | — |
| 2023-09-11 | $17.80 | $35.94 | 200 | — | — |
| 2023-09-08 | $17.98 | $36.31 | 0 | — | — |
| 2023-09-07 | $17.98 | $36.31 | 0 | — | — |
| 2023-09-06 | $17.98 | $36.31 | 0 | — | — |
| 2023-09-05 | $17.98 | $36.31 | 0 | — | — |
| 2023-09-01 | $17.98 | $36.31 | 300 | — | — |
| 2023-08-31 | $17.98 | $36.31 | 0 | — | — |
| 2023-08-30 | $17.98 | $36.31 | 100 | — | — |
| 2023-08-29 | $17.98 | $36.31 | 100 | — | — |
| 2023-08-28 | $17.98 | $36.31 | 100 | — | — |
| 2023-08-25 | $17.42 | $35.17 | 100 | — | — |
| 2023-08-24 | $17.57 | $35.48 | 200 | — | — |
| 2023-08-23 | $17.84 | $36.02 | 100 | — | — |
| 2023-08-22 | $18.48 | $37.32 | 0 | — | — |
| 2023-08-21 | $18.48 | $37.32 | 100 | — | — |
| 2023-08-18 | $18.48 | $37.32 | 0 | — | — |
| 2023-08-17 | $18.48 | $37.32 | 0 | — | — |
| 2023-08-16 | $18.48 | $37.32 | 100 | — | — |
| 2023-08-15 | $18.48 | $37.32 | 0 | — | — |
| 2023-08-14 | $18.48 | $37.32 | 1,200 | — | — |
| 2023-08-11 | $18.54 | $37.44 | 100 | — | — |
| 2023-08-10 | $18.85 | $38.06 | 100 | — | — |
| 2023-08-09 | $18.85 | $38.06 | 0 | — | — |
| 2023-08-08 | $18.85 | $38.06 | 0 | — | — |
| 2023-08-07 | $18.85 | $38.06 | 100 | — | — |
| 2023-08-04 | $18.85 | $38.06 | 100 | — | — |
| 2023-08-03 | $18.85 | $38.06 | 600 | — | — |
| 2023-08-02 | $18.48 | $37.32 | 100 | — | — |
| 2023-08-01 | $18.48 | $37.32 | 300 | — | — |
| 2023-07-31 | $19.08 | $38.53 | 1,000 | — | — |
| 2023-07-28 | $18.00 | $36.35 | 100 | — | — |
| 2023-07-27 | $18.00 | $36.35 | 0 | — | — |
| 2023-07-26 | $18.00 | $36.35 | 400 | — | — |
| 2023-07-25 | $18.70 | $37.76 | 1,100 | — | — |
| 2023-07-24 | $19.75 | $39.88 | 1,800 | — | — |
| 2023-07-21 | $18.54 | $37.44 | 200 | — | — |
| 2023-07-20 | $18.54 | $37.44 | 0 | — | — |
| 2023-07-19 | $18.54 | $37.44 | 100 | — | — |
| 2023-07-18 | $18.54 | $37.44 | 100 | — | — |
| 2023-07-17 | $17.93 | $36.20 | 0 | — | — |
| 2023-07-14 | $17.93 | $36.20 | 100 | — | — |
| 2023-07-13 | $17.93 | $36.20 | 0 | — | — |
| 2023-07-12 | $17.93 | $36.20 | 200 | — | — |
| 2023-07-11 | $17.83 | $36.00 | 3,400 | — | — |
| 2023-07-10 | $17.79 | $35.92 | 200 | — | — |
| 2023-07-07 | $17.79 | $35.92 | 100 | — | — |
| 2023-07-06 | $16.62 | $33.56 | 0 | — | — |
| 2023-07-05 | $16.62 | $33.56 | 0 | — | — |
| 2023-07-03 | $16.62 | $33.56 | 0 | — | — |
| 2023-06-30 | $16.62 | $33.56 | 0 | — | — |
| 2023-06-29 | $16.62 | $33.56 | 0 | — | — |
| 2023-06-28 | $16.62 | $33.56 | 0 | — | — |
| 2023-06-27 | $16.62 | $33.56 | 100 | — | — |
| 2023-06-26 | $16.62 | $33.56 | 0 | — | — |
| 2023-06-23 | $16.62 | $33.56 | 0 | — | — |
| 2023-06-22 | $16.62 | $33.56 | 100 | — | — |
| 2023-06-21 | $16.62 | $33.56 | 100 | — | — |
| 2023-06-20 | $16.62 | $33.56 | 0 | — | — |
| 2023-06-16 | $16.62 | $33.56 | 1,400 | — | — |
| 2023-06-15 | $17.41 | $35.15 | 200 | — | — |
| 2023-06-14 | $16.30 | $32.91 | 0 | — | — |
| 2023-06-13 | $16.30 | $32.91 | 0 | — | — |
| 2023-06-12 | $16.30 | $32.91 | 0 | — | — |
| 2023-06-09 | $16.30 | $32.91 | 100 | — | — |
| 2023-06-08 | $16.30 | $32.91 | 100 | — | — |
| 2023-06-07 | $16.30 | $32.91 | 0 | — | — |
| 2023-06-06 | $16.30 | $32.91 | 0 | — | — |
| 2023-06-05 | $16.30 | $32.91 | 400 | — | — |
| 2023-06-02 | $17.00 | $34.33 | 0 | — | — |
| 2023-06-01 | $17.00 | $34.33 | 0 | — | — |
| 2023-05-31 | $17.00 | $34.33 | 400 | — | — |
| 2023-05-30 | $17.00 | $34.33 | 100 | — | — |
| 2023-05-26 | $17.00 | $34.33 | 0 | — | — |
| 2023-05-25 | $17.00 | $34.33 | 0 | — | — |
| 2023-05-24 | $17.00 | $34.33 | 1,000 | — | — |
| 2023-05-23 | $17.13 | $34.59 | 3,400 | — | — |
| 2023-05-22 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-19 | $19.25 | $38.87 | 100 | — | — |
| 2023-05-18 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-17 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-16 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-15 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-12 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-11 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-10 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-09 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-08 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-05 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-04 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-03 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-02 | $19.25 | $38.87 | 0 | — | — |
| 2023-05-01 | $19.25 | $38.87 | 0 | — | — |
| 2023-04-28 | $19.25 | $38.87 | 0 | — | — |
| 2023-04-27 | $19.25 | $38.87 | 1,000 | — | — |
| 2023-04-26 | $19.25 | $38.87 | 0 | — | — |
| 2023-04-25 | $19.25 | $38.87 | 0 | — | — |
| 2023-04-24 | $19.25 | $38.87 | 0 | — | — |
| 2023-04-21 | $19.25 | $38.87 | 100 | — | — |
| 2023-04-20 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-19 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-18 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-17 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-14 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-13 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-12 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-11 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-10 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-06 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-05 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-04 | $19.84 | $40.06 | 0 | — | — |
| 2023-04-03 | $19.84 | $40.06 | 200 | — | — |
| 2023-03-31 | $19.34 | $39.05 | 400 | — | — |
| 2023-03-30 | $19.22 | $38.81 | 200 | — | — |
| 2023-03-29 | $19.87 | $40.12 | 0 | — | — |
| 2023-03-28 | $19.87 | $40.12 | 1,500 | — | — |
| 2023-03-27 | $18.75 | $37.86 | 200 | — | — |
| 2023-03-24 | $19.76 | $39.90 | 0 | — | — |
| 2023-03-23 | $19.76 | $39.90 | 0 | — | — |
| 2023-03-22 | $19.76 | $39.90 | 100 | — | — |
| 2023-03-21 | $19.76 | $39.90 | 10,100 | — | — |
| 2023-03-20 | $18.39 | $37.13 | 0 | — | — |
| 2023-03-17 | $18.39 | $37.13 | 0 | — | — |
| 2023-03-16 | $18.39 | $37.13 | 200 | — | — |
| 2023-03-15 | $18.39 | $37.13 | 14,000 | — | — |
| 2023-03-14 | $18.50 | $37.36 | 5,500 | — | — |
| 2023-03-13 | $21.46 | $43.33 | 0 | — | — |
| 2023-03-10 | $21.46 | $43.33 | 0 | — | — |
| 2023-03-09 | $21.46 | $43.33 | 100 | — | — |
| 2023-03-08 | $21.46 | $43.33 | 100 | — | — |
| 2023-03-07 | $21.46 | $43.33 | 100 | — | — |
| 2023-03-06 | $21.46 | $43.33 | 100 | — | — |
| 2023-03-03 | $21.46 | $43.33 | 0 | — | — |
| 2023-03-02 | $21.46 | $43.33 | 0 | — | — |
| 2023-03-01 | $21.46 | $43.33 | 0 | — | — |
| 2023-02-28 | $21.46 | $43.33 | 0 | — | — |
| 2023-02-27 | $21.46 | $43.33 | 0 | — | — |
| 2023-02-24 | $21.46 | $43.33 | 600 | — | — |
| 2023-02-23 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-22 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-21 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-17 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-16 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-15 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-14 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-13 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-10 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-09 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-08 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-07 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-06 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-03 | $21.90 | $44.22 | 0 | — | — |
| 2023-02-02 | $21.90 | $44.22 | 600 | — | — |
| 2023-02-01 | $21.43 | $43.27 | 0 | — | — |
| 2023-01-31 | $21.43 | $43.27 | 0 | — | — |
| 2023-01-30 | $21.43 | $43.27 | 100 | — | — |
| 2023-01-27 | $21.43 | $43.27 | 0 | — | — |
| 2023-01-26 | $21.43 | $43.27 | 200 | — | — |
| 2023-01-25 | $21.21 | $42.83 | 0 | — | — |
| 2023-01-24 | $21.21 | $42.83 | 0 | — | — |
| 2023-01-23 | $21.21 | $42.83 | 100 | — | — |
| 2023-01-20 | $21.21 | $42.83 | 0 | — | — |
| 2023-01-19 | $21.21 | $42.83 | 0 | — | — |
| 2023-01-18 | $21.21 | $42.83 | 300 | — | — |
| 2023-01-17 | $22.20 | $44.83 | 0 | — | — |
| 2023-01-13 | $22.20 | $44.83 | 0 | — | — |
| 2023-01-12 | $22.20 | $44.83 | 100 | — | — |
| 2023-01-11 | $20.78 | $41.96 | 0 | — | — |
| 2023-01-10 | $20.78 | $41.96 | 0 | — | — |
| 2023-01-09 | $20.78 | $41.96 | 0 | — | — |
| 2023-01-06 | $20.78 | $41.96 | 0 | — | — |
| 2023-01-05 | $20.78 | $41.96 | 0 | — | — |
| 2023-01-04 | $20.78 | $41.96 | 500 | — | — |
| 2023-01-03 | $19.00 | $38.37 | 0 | — | — |