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
- 2013-12-09 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 | $13.74 | $14.57 | 24,308,300 | — | — |
| 2023-12-28 | $13.98 | $14.83 | 17,093,400 | — | — |
| 2023-12-27 | $13.99 | $14.84 | 23,428,500 | — | — |
| 2023-12-26 | $14.11 | $14.97 | 22,157,900 | — | — |
| 2023-12-22 | $14.31 | $15.18 | 25,183,600 | — | — |
| 2023-12-21 | $14.35 | $15.22 | 30,372,600 | — | — |
| 2023-12-20 | $13.98 | $14.83 | 26,557,500 | — | — |
| 2023-12-19 | $14.30 | $15.17 | 22,574,300 | — | — |
| 2023-12-18 | $14.24 | $15.10 | 28,471,700 | — | — |
| 2023-12-15 | $14.49 | $15.37 | 34,742,400 | — | — |
| 2023-12-14 | $14.59 | $15.48 | 42,803,900 | — | — |
| 2023-12-13 | $14.09 | $14.95 | 39,046,300 | — | — |
| 2023-12-12 | $14.04 | $14.89 | 34,298,800 | — | — |
| 2023-12-11 | $13.72 | $14.55 | 28,383,700 | — | — |
| 2023-12-08 | $13.76 | $14.60 | 30,196,900 | — | — |
| 2023-12-07 | $13.91 | $14.75 | 49,511,700 | — | — |
| 2023-12-06 | $13.48 | $14.30 | 51,354,300 | — | — |
| 2023-12-05 | $13.13 | $13.93 | 40,142,400 | — | — |
| 2023-12-04 | $13.35 | $14.16 | 50,756,400 | — | — |
| 2023-12-01 | $13.02 | $13.81 | 48,885,300 | — | — |
| 2023-11-30 | $12.43 | $13.18 | 34,595,600 | — | — |
| 2023-11-29 | $12.23 | $12.97 | 31,763,200 | — | — |
| 2023-11-28 | $12.17 | $12.91 | 33,964,600 | — | — |
| 2023-11-27 | $12.18 | $12.92 | 27,427,600 | — | — |
| 2023-11-24 | $12.31 | $13.06 | 14,803,800 | — | — |
| 2023-11-22 | $12.31 | $13.06 | 40,937,600 | — | — |
| 2023-11-21 | $12.13 | $12.87 | 24,497,700 | — | — |
| 2023-11-20 | $12.40 | $13.15 | 23,878,800 | — | — |
| 2023-11-17 | $12.29 | $13.04 | 25,699,200 | — | — |
| 2023-11-16 | $12.19 | $12.93 | 34,506,600 | — | — |
| 2023-11-15 | $12.42 | $13.17 | 37,557,800 | — | — |
| 2023-11-14 | $12.25 | $12.99 | 35,529,800 | — | — |
| 2023-11-13 | $11.78 | $12.50 | 20,147,700 | — | — |
| 2023-11-10 | $11.80 | $12.52 | 31,056,200 | — | — |
| 2023-11-09 | $11.75 | $12.46 | 37,774,500 | — | — |
| 2023-11-08 | $12.01 | $12.74 | 40,867,800 | — | — |
| 2023-11-07 | $11.75 | $12.46 | 27,819,600 | — | — |
| 2023-11-06 | $11.66 | $12.37 | 33,159,500 | — | — |
| 2023-11-03 | $11.98 | $12.71 | 52,932,800 | — | — |
| 2023-11-02 | $11.40 | $12.09 | 29,763,600 | — | — |
| 2023-11-01 | $11.14 | $11.82 | 30,449,500 | — | — |
| 2023-10-31 | $11.15 | $11.83 | 42,086,200 | — | — |
| 2023-10-30 | $11.18 | $11.86 | 38,208,500 | — | — |
| 2023-10-27 | $10.92 | $11.58 | 39,890,700 | — | — |
| 2023-10-26 | $11.15 | $11.83 | 40,009,500 | — | — |
| 2023-10-25 | $11.04 | $11.71 | 40,461,800 | — | — |
| 2023-10-24 | $11.21 | $11.89 | 39,302,800 | — | — |
| 2023-10-23 | $11.29 | $11.98 | 45,680,300 | — | — |
| 2023-10-20 | $11.08 | $11.75 | 50,037,700 | — | — |
| 2023-10-19 | $11.45 | $12.15 | 63,900,500 | — | — |
| 2023-10-18 | $11.36 | $12.05 | 67,141,500 | — | — |
| 2023-10-17 | $11.94 | $12.67 | 35,207,300 | — | — |
| 2023-10-16 | $11.94 | $12.67 | 35,242,600 | — | — |
| 2023-10-13 | $11.72 | $12.43 | 48,056,300 | — | — |
| 2023-10-12 | $12.06 | $12.79 | 50,281,200 | — | — |
| 2023-10-11 | $12.48 | $13.24 | 35,569,100 | — | — |
| 2023-10-10 | $12.26 | $13.00 | 37,144,200 | — | — |
| 2023-10-09 | $12.24 | $12.98 | 51,462,700 | — | — |
| 2023-10-06 | $12.76 | $13.53 | 31,865,400 | — | — |
| 2023-10-05 | $12.85 | $13.63 | 36,272,900 | — | — |
| 2023-10-04 | $12.73 | $13.50 | 49,738,100 | — | — |
| 2023-10-03 | $12.29 | $13.04 | 40,692,300 | — | — |
| 2023-10-02 | $12.75 | $13.52 | 38,342,700 | — | — |
| 2023-09-29 | $12.81 | $13.59 | 33,999,300 | — | — |
| 2023-09-28 | $12.92 | $13.70 | 35,234,200 | — | — |
| 2023-09-27 | $12.61 | $13.38 | 29,983,300 | — | — |
| 2023-09-26 | $12.70 | $13.47 | 25,467,700 | — | — |
| 2023-09-25 | $12.91 | $13.69 | 24,618,800 | — | — |
| 2023-09-22 | $12.90 | $13.68 | 24,670,900 | — | — |
| 2023-09-21 | $13.06 | $13.85 | 24,978,100 | — | — |
| 2023-09-20 | $13.06 | $13.85 | 27,822,800 | — | — |
| 2023-09-19 | $13.19 | $13.99 | 25,325,000 | — | — |
| 2023-09-18 | $13.11 | $13.91 | 21,613,900 | — | — |
| 2023-09-15 | $13.31 | $14.12 | 25,018,500 | — | — |
| 2023-09-14 | $13.26 | $14.07 | 31,461,300 | — | — |
| 2023-09-13 | $13.31 | $14.12 | 58,836,000 | — | — |
| 2023-09-12 | $14.11 | $14.97 | 20,755,000 | — | — |
| 2023-09-11 | $14.09 | $14.95 | 20,957,900 | — | — |
| 2023-09-08 | $13.98 | $14.83 | 17,141,500 | — | — |
| 2023-09-07 | $14.00 | $14.85 | 24,678,300 | — | — |
| 2023-09-06 | $14.33 | $15.20 | 25,490,000 | — | — |
| 2023-09-05 | $14.30 | $15.17 | 25,690,400 | — | — |
| 2023-09-01 | $14.68 | $15.57 | 14,755,500 | — | — |
| 2023-08-31 | $14.73 | $15.62 | 13,994,500 | — | — |
| 2023-08-30 | $14.77 | $15.67 | 19,981,100 | — | — |
| 2023-08-29 | $14.90 | $15.80 | 22,186,400 | — | — |
| 2023-08-28 | $14.73 | $15.62 | 19,455,200 | — | — |
| 2023-08-25 | $14.58 | $15.47 | 15,560,800 | — | — |
| 2023-08-24 | $14.57 | $15.45 | 23,360,500 | — | — |
| 2023-08-23 | $14.78 | $15.68 | 18,599,700 | — | — |
| 2023-08-22 | $14.83 | $15.73 | 25,070,200 | — | — |
| 2023-08-21 | $15.16 | $16.08 | 23,656,300 | — | — |
| 2023-08-18 | $15.04 | $15.95 | 20,819,500 | — | — |
| 2023-08-17 | $15.05 | $15.96 | 22,240,800 | — | — |
| 2023-08-16 | $15.44 | $16.38 | 20,012,000 | — | — |
| 2023-08-15 | $15.55 | $16.49 | 20,041,500 | — | — |
| 2023-08-14 | $15.88 | $16.84 | 23,646,600 | — | — |
| 2023-08-11 | $15.65 | $16.60 | 16,065,900 | — | — |
| 2023-08-10 | $15.76 | $16.72 | 19,104,200 | — | — |
| 2023-08-09 | $15.76 | $16.72 | 18,744,600 | — | — |
| 2023-08-08 | $16.18 | $17.16 | 25,107,600 | — | — |
| 2023-08-07 | $15.99 | $16.96 | 22,485,700 | — | — |
| 2023-08-04 | $15.84 | $16.80 | 23,541,700 | — | — |
| 2023-08-03 | $15.98 | $16.95 | 40,463,900 | — | — |
| 2023-08-02 | $15.95 | $16.92 | 29,884,600 | — | — |
| 2023-08-01 | $16.23 | $17.22 | 31,342,400 | — | — |
| 2023-07-31 | $16.75 | $17.77 | 21,646,200 | — | — |
| 2023-07-28 | $16.79 | $17.81 | 18,588,400 | — | — |
| 2023-07-27 | $16.57 | $17.58 | 24,395,800 | — | — |
| 2023-07-26 | $16.76 | $17.78 | 21,833,000 | — | — |
| 2023-07-25 | $16.65 | $17.66 | 40,053,800 | — | — |
| 2023-07-24 | $16.88 | $17.91 | 28,457,900 | — | — |
| 2023-07-21 | $17.42 | $18.48 | 28,617,500 | — | — |
| 2023-07-20 | $17.44 | $18.50 | 54,010,900 | — | — |
| 2023-07-19 | $18.60 | $19.73 | 20,416,100 | — | — |
| 2023-07-18 | $18.68 | $19.81 | 16,815,600 | — | — |
| 2023-07-17 | $18.18 | $19.28 | 14,825,400 | — | — |
| 2023-07-14 | $18.14 | $19.24 | 23,255,100 | — | — |
| 2023-07-13 | $18.45 | $19.57 | 30,683,600 | — | — |
| 2023-07-12 | $18.57 | $19.70 | 23,388,600 | — | — |
| 2023-07-11 | $18.80 | $19.94 | 23,613,200 | — | — |
| 2023-07-10 | $18.57 | $19.70 | 21,371,900 | — | — |
| 2023-07-07 | $18.35 | $19.46 | 21,952,900 | — | — |
| 2023-07-06 | $17.88 | $18.97 | 25,768,000 | — | — |
| 2023-07-05 | $18.32 | $19.43 | 19,351,500 | — | — |
| 2023-07-03 | $18.10 | $19.20 | 12,883,700 | — | — |
| 2023-06-30 | $17.94 | $19.03 | 18,610,200 | — | — |
| 2023-06-29 | $17.60 | $18.67 | 20,315,700 | — | — |
| 2023-06-28 | $17.55 | $18.62 | 26,466,300 | — | — |
| 2023-06-27 | $17.35 | $18.40 | 42,031,500 | — | — |
| 2023-06-26 | $16.44 | $17.44 | 19,715,400 | — | — |
| 2023-06-23 | $16.26 | $17.25 | 24,595,400 | — | — |
| 2023-06-22 | $16.36 | $17.35 | 12,694,200 | — | — |
| 2023-06-21 | $16.30 | $17.29 | 18,543,400 | — | — |
| 2023-06-20 | $16.32 | $17.31 | 17,926,100 | — | — |
| 2023-06-16 | $16.48 | $17.48 | 22,658,900 | — | — |
| 2023-06-15 | $16.65 | $17.66 | 17,235,100 | — | — |
| 2023-06-14 | $16.59 | $17.60 | 22,866,000 | — | — |
| 2023-06-13 | $16.31 | $17.30 | 21,911,600 | — | — |
| 2023-06-12 | $16.02 | $16.99 | 28,381,900 | — | — |
| 2023-06-09 | $15.57 | $16.52 | 21,155,800 | — | — |
| 2023-06-08 | $15.30 | $16.23 | 21,698,100 | — | — |
| 2023-06-07 | $15.16 | $16.08 | 19,871,400 | — | — |
| 2023-06-06 | $14.93 | $15.84 | 15,840,000 | — | — |
| 2023-06-05 | $14.81 | $15.71 | 15,399,300 | — | — |
| 2023-06-02 | $14.87 | $15.77 | 31,077,100 | — | — |
| 2023-06-01 | $14.70 | $15.59 | 21,239,100 | — | — |
| 2023-05-31 | $14.78 | $15.68 | 31,783,200 | — | — |
| 2023-05-30 | $14.62 | $15.51 | 20,424,600 | — | — |
| 2023-05-26 | $14.35 | $15.22 | 17,083,800 | — | — |
| 2023-05-25 | $14.38 | $15.25 | 29,719,900 | — | — |
| 2023-05-24 | $13.80 | $14.64 | 30,501,800 | — | — |
| 2023-05-23 | $14.07 | $14.92 | 28,899,400 | — | — |
| 2023-05-22 | $14.38 | $15.25 | 28,517,200 | — | — |
| 2023-05-19 | $14.82 | $15.72 | 17,879,700 | — | — |
| 2023-05-18 | $15.05 | $15.96 | 21,604,500 | — | — |
| 2023-05-17 | $14.91 | $15.82 | 34,905,500 | — | — |
| 2023-05-16 | $14.20 | $15.06 | 20,303,200 | — | — |
| 2023-05-15 | $14.28 | $15.15 | 14,994,100 | — | — |
| 2023-05-12 | $14.02 | $14.87 | 16,744,000 | — | — |
| 2023-05-11 | $14.07 | $14.92 | 17,049,600 | — | — |
| 2023-05-10 | $14.34 | $15.21 | 21,469,100 | — | — |
| 2023-05-09 | $14.47 | $15.35 | 19,682,700 | — | — |
| 2023-05-08 | $14.36 | $15.23 | 34,586,900 | — | — |
| 2023-05-05 | $13.87 | $14.71 | 20,618,700 | — | — |
| 2023-05-04 | $13.51 | $14.33 | 22,983,700 | — | — |
| 2023-05-03 | $13.79 | $14.63 | 20,844,800 | — | — |
| 2023-05-02 | $13.77 | $14.61 | 22,469,800 | — | — |
| 2023-05-01 | $13.89 | $14.73 | 29,101,800 | — | — |
| 2023-04-28 | $13.64 | $14.47 | 45,057,400 | — | — |
| 2023-04-27 | $12.88 | $13.66 | 48,368,000 | — | — |
| 2023-04-26 | $12.74 | $13.51 | 33,435,200 | — | — |
| 2023-04-25 | $12.84 | $13.62 | 33,615,600 | — | — |
| 2023-04-24 | $13.32 | $14.13 | 25,019,800 | — | — |
| 2023-04-21 | $13.40 | $14.21 | 16,548,000 | — | — |
| 2023-04-20 | $13.32 | $14.13 | 24,240,100 | — | — |
| 2023-04-19 | $13.63 | $14.46 | 31,596,500 | — | — |
| 2023-04-18 | $13.29 | $14.10 | 24,684,700 | — | — |
| 2023-04-17 | $13.10 | $13.90 | 26,307,900 | — | — |
| 2023-04-14 | $12.79 | $13.57 | 27,538,600 | — | — |
| 2023-04-13 | $12.95 | $13.74 | 47,388,900 | — | — |
| 2023-04-12 | $13.00 | $13.79 | 96,958,800 | — | — |
| 2023-04-11 | $14.32 | $15.19 | 17,518,200 | — | — |
| 2023-04-10 | $14.15 | $15.01 | 18,832,300 | — | — |
| 2023-04-06 | $14.01 | $14.86 | 14,067,000 | — | — |
| 2023-04-05 | $13.89 | $14.73 | 19,213,300 | — | — |
| 2023-04-04 | $14.16 | $15.02 | 16,124,100 | — | — |
| 2023-04-03 | $14.42 | $15.30 | 14,317,400 | — | — |
| 2023-03-31 | $14.75 | $15.65 | 12,348,700 | — | — |
| 2023-03-30 | $14.47 | $15.35 | 13,673,500 | — | — |
| 2023-03-29 | $14.35 | $15.22 | 15,907,000 | — | — |
| 2023-03-28 | $13.98 | $14.83 | 11,553,000 | — | — |
| 2023-03-27 | $13.94 | $14.79 | 17,126,700 | — | — |
| 2023-03-24 | $13.72 | $14.55 | 19,871,300 | — | — |
| 2023-03-23 | $13.63 | $14.46 | 25,033,400 | — | — |
| 2023-03-22 | $13.82 | $14.66 | 21,378,100 | — | — |
| 2023-03-21 | $14.37 | $15.24 | 17,788,600 | — | — |
| 2023-03-20 | $13.96 | $14.81 | 28,076,200 | — | — |
| 2023-03-17 | $13.98 | $14.83 | 31,268,800 | — | — |
| 2023-03-16 | $14.12 | $14.98 | 24,557,900 | — | — |
| 2023-03-15 | $13.86 | $14.70 | 41,843,700 | — | — |
| 2023-03-14 | $14.66 | $15.55 | 35,258,900 | — | — |
| 2023-03-13 | $14.85 | $15.75 | 32,541,700 | — | — |
| 2023-03-10 | $15.46 | $16.40 | 27,280,200 | — | — |
| 2023-03-09 | $15.88 | $16.84 | 18,505,000 | — | — |
| 2023-03-08 | $16.59 | $17.60 | 11,399,600 | — | — |
| 2023-03-07 | $16.36 | $17.35 | 17,951,300 | — | — |
| 2023-03-06 | $16.12 | $17.10 | 13,504,800 | — | — |
| 2023-03-03 | $16.36 | $17.35 | 14,389,500 | — | — |
| 2023-03-02 | $16.12 | $17.10 | 11,728,300 | — | — |
| 2023-03-01 | $16.03 | $17.00 | 11,730,500 | — | — |
| 2023-02-28 | $15.98 | $16.95 | 15,597,800 | — | — |
| 2023-02-27 | $15.63 | $16.58 | 15,494,300 | — | — |
| 2023-02-24 | $15.56 | $16.51 | 20,471,800 | — | — |
| 2023-02-23 | $15.87 | $16.83 | 25,607,100 | — | — |
| 2023-02-22 | $15.56 | $16.51 | 22,273,800 | — | — |
| 2023-02-21 | $15.69 | $16.64 | 24,449,000 | — | — |
| 2023-02-17 | $16.36 | $17.35 | 21,921,300 | — | — |
| 2023-02-16 | $16.39 | $17.39 | 15,054,700 | — | — |
| 2023-02-15 | $16.80 | $17.82 | 12,457,100 | — | — |
| 2023-02-14 | $16.79 | $17.81 | 17,467,900 | — | — |
| 2023-02-13 | $16.51 | $17.51 | 15,649,900 | — | — |
| 2023-02-10 | $16.28 | $17.27 | 14,210,100 | — | — |
| 2023-02-09 | $16.66 | $17.67 | 17,558,700 | — | — |
| 2023-02-08 | $16.97 | $18.00 | 20,774,200 | — | — |
| 2023-02-07 | $16.96 | $17.99 | 19,053,400 | — | — |
| 2023-02-06 | $16.92 | $17.95 | 19,340,800 | — | — |
| 2023-02-03 | $17.02 | $18.05 | 22,108,200 | — | — |
| 2023-02-02 | $17.06 | $18.10 | 31,552,200 | — | — |
| 2023-02-01 | $16.69 | $17.70 | 26,925,300 | — | — |
| 2023-01-31 | $16.14 | $17.12 | 19,866,900 | — | — |
| 2023-01-30 | $15.96 | $16.93 | 23,586,000 | — | — |
| 2023-01-27 | $16.43 | $17.43 | 26,257,000 | — | — |
| 2023-01-26 | $16.61 | $17.62 | 47,488,900 | — | — |
| 2023-01-25 | $16.26 | $17.25 | 34,131,000 | — | — |
| 2023-01-24 | $16.02 | $16.99 | 21,641,500 | — | — |
| 2023-01-23 | $16.17 | $17.15 | 23,408,500 | — | — |
| 2023-01-20 | $16.34 | $17.33 | 22,487,700 | — | — |
| 2023-01-19 | $16.28 | $17.27 | 32,630,200 | — | — |
| 2023-01-18 | $16.64 | $17.65 | 42,352,600 | — | — |
| 2023-01-17 | $17.08 | $18.12 | 32,875,700 | — | — |
| 2023-01-13 | $17.02 | $18.05 | 50,828,000 | — | — |
| 2023-01-12 | $16.83 | $17.85 | 96,441,800 | — | — |
| 2023-01-11 | $15.34 | $16.27 | 28,664,300 | — | — |
| 2023-01-10 | $15.19 | $16.11 | 31,109,900 | — | — |
| 2023-01-09 | $14.61 | $15.50 | 31,496,900 | — | — |
| 2023-01-06 | $14.18 | $15.04 | 29,546,400 | — | — |
| 2023-01-05 | $13.99 | $14.84 | 27,378,000 | — | — |
| 2023-01-04 | $13.59 | $14.42 | 34,359,100 | — | — |
| 2023-01-03 | $12.74 | $13.51 | 21,865,100 | — | — |