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
- 2004-04-07 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 | $15.18 | $71.80 | 4,805,600 | — | — |
| 2023-12-28 | $15.81 | $74.78 | 2,839,400 | — | — |
| 2023-12-27 | $16.09 | $76.10 | 3,409,800 | — | — |
| 2023-12-26 | $16.17 | $76.48 | 4,326,500 | — | — |
| 2023-12-22 | $15.76 | $74.54 | 5,728,100 | — | — |
| 2023-12-21 | $16.03 | $75.82 | 4,454,000 | — | — |
| 2023-12-20 | $15.49 | $73.26 | 5,210,000 | — | — |
| 2023-12-19 | $16.10 | $76.15 | 6,612,600 | — | — |
| 2023-12-18 | $15.36 | $72.65 | 2,933,100 | — | — |
| 2023-12-15 | $15.38 | $72.74 | 7,740,700 | — | — |
| 2023-12-14 | $15.70 | $74.26 | 7,017,100 | — | — |
| 2023-12-13 | $14.88 | $70.38 | 6,063,500 | — | — |
| 2023-12-12 | $14.19 | $67.12 | 4,370,200 | — | — |
| 2023-12-11 | $14.10 | $66.69 | 4,875,400 | — | — |
| 2023-12-08 | $13.65 | $64.56 | 2,897,400 | — | — |
| 2023-12-07 | $13.64 | $64.51 | 2,981,600 | — | — |
| 2023-12-06 | $13.15 | $62.20 | 4,500,500 | — | — |
| 2023-12-05 | $13.67 | $64.66 | 6,230,900 | — | — |
| 2023-12-04 | $13.86 | $65.56 | 6,142,500 | — | — |
| 2023-12-01 | $13.44 | $63.57 | 8,401,700 | — | — |
| 2023-11-30 | $12.48 | $59.03 | 4,625,200 | — | — |
| 2023-11-29 | $12.09 | $57.18 | 5,281,700 | — | — |
| 2023-11-28 | $12.06 | $57.04 | 7,220,300 | — | — |
| 2023-11-27 | $12.03 | $56.90 | 5,885,900 | — | — |
| 2023-11-24 | $12.14 | $57.42 | 1,918,100 | — | — |
| 2023-11-22 | $12.17 | $57.56 | 3,960,000 | — | — |
| 2023-11-21 | $12.19 | $57.66 | 5,438,500 | — | — |
| 2023-11-20 | $12.40 | $58.65 | 3,616,200 | — | — |
| 2023-11-17 | $12.50 | $59.12 | 4,520,800 | — | — |
| 2023-11-16 | $12.24 | $57.89 | 14,861,300 | — | — |
| 2023-11-15 | $13.84 | $63.43 | 4,219,400 | — | — |
| 2023-11-14 | $13.70 | $62.79 | 4,506,400 | — | — |
| 2023-11-13 | $12.98 | $59.49 | 2,082,800 | — | — |
| 2023-11-10 | $13.06 | $59.85 | 2,903,200 | — | — |
| 2023-11-09 | $12.86 | $58.94 | 5,580,700 | — | — |
| 2023-11-08 | $13.10 | $60.04 | 4,781,100 | — | — |
| 2023-11-07 | $12.62 | $57.84 | 4,291,900 | — | — |
| 2023-11-06 | $12.43 | $56.96 | 7,065,400 | — | — |
| 2023-11-03 | $12.89 | $59.07 | 7,265,000 | — | — |
| 2023-11-02 | $13.32 | $61.04 | 6,546,300 | — | — |
| 2023-11-01 | $12.40 | $56.83 | 6,291,600 | — | — |
| 2023-10-31 | $12.61 | $57.79 | 5,740,000 | — | — |
| 2023-10-30 | $12.45 | $57.06 | 6,703,100 | — | — |
| 2023-10-27 | $12.60 | $57.74 | 10,348,100 | — | — |
| 2023-10-26 | $12.81 | $58.71 | 8,417,200 | — | — |
| 2023-10-25 | $13.01 | $59.62 | 7,493,200 | — | — |
| 2023-10-24 | $13.75 | $63.01 | 2,914,100 | — | — |
| 2023-10-23 | $13.63 | $62.46 | 4,002,700 | — | — |
| 2023-10-20 | $14.00 | $64.16 | 3,303,600 | — | — |
| 2023-10-19 | $13.94 | $63.88 | 2,833,000 | — | — |
| 2023-10-18 | $14.30 | $65.53 | 2,560,500 | — | — |
| 2023-10-17 | $14.58 | $66.82 | 1,921,500 | — | — |
| 2023-10-16 | $14.60 | $66.91 | 2,084,200 | — | — |
| 2023-10-13 | $14.23 | $65.21 | 2,602,900 | — | — |
| 2023-10-12 | $14.31 | $65.58 | 2,752,400 | — | — |
| 2023-10-11 | $14.63 | $67.05 | 3,412,800 | — | — |
| 2023-10-10 | $14.47 | $66.31 | 3,951,700 | — | — |
| 2023-10-09 | $14.19 | $65.03 | 2,810,800 | — | — |
| 2023-10-06 | $13.68 | $62.69 | 4,923,200 | — | — |
| 2023-10-05 | $13.87 | $63.56 | 3,844,900 | — | — |
| 2023-10-04 | $13.55 | $62.10 | 5,739,300 | — | — |
| 2023-10-03 | $13.85 | $63.47 | 7,042,900 | — | — |
| 2023-10-02 | $14.41 | $66.04 | 3,557,700 | — | — |
| 2023-09-29 | $15.18 | $69.57 | 2,820,900 | — | — |
| 2023-09-28 | $15.23 | $69.80 | 2,615,400 | — | — |
| 2023-09-27 | $14.84 | $68.01 | 2,218,600 | — | — |
| 2023-09-26 | $14.73 | $67.51 | 2,398,000 | — | — |
| 2023-09-25 | $14.79 | $67.78 | 2,020,500 | — | — |
| 2023-09-22 | $14.89 | $68.24 | 2,185,800 | — | — |
| 2023-09-21 | $14.87 | $68.15 | 5,640,500 | — | — |
| 2023-09-20 | $15.48 | $70.94 | 2,067,700 | — | — |
| 2023-09-19 | $15.77 | $72.27 | 1,622,500 | — | — |
| 2023-09-18 | $15.76 | $72.23 | 2,079,000 | — | — |
| 2023-09-15 | $16.03 | $73.46 | 4,095,300 | — | — |
| 2023-09-14 | $15.87 | $72.73 | 1,404,000 | — | — |
| 2023-09-13 | $15.65 | $71.72 | 1,775,600 | — | — |
| 2023-09-12 | $15.74 | $72.13 | 1,660,300 | — | — |
| 2023-09-11 | $15.99 | $73.28 | 2,091,600 | — | — |
| 2023-09-08 | $15.91 | $72.91 | 1,589,700 | — | — |
| 2023-09-07 | $15.81 | $72.45 | 1,978,500 | — | — |
| 2023-09-06 | $15.85 | $72.64 | 1,681,100 | — | — |
| 2023-09-05 | $15.96 | $73.14 | 2,267,400 | — | — |
| 2023-09-01 | $16.16 | $74.06 | 2,892,800 | — | — |
| 2023-08-31 | $15.96 | $73.14 | 7,776,600 | — | — |
| 2023-08-30 | $15.97 | $73.19 | 2,719,300 | — | — |
| 2023-08-29 | $16.01 | $73.37 | 2,135,300 | — | — |
| 2023-08-28 | $15.80 | $72.41 | 2,780,200 | — | — |
| 2023-08-25 | $15.55 | $71.26 | 1,837,200 | — | — |
| 2023-08-24 | $15.44 | $70.76 | 2,072,800 | — | — |
| 2023-08-23 | $15.34 | $70.30 | 2,376,100 | — | — |
| 2023-08-22 | $15.05 | $68.97 | 1,969,900 | — | — |
| 2023-08-21 | $15.23 | $69.80 | 2,636,800 | — | — |
| 2023-08-18 | $15.05 | $68.97 | 3,519,800 | — | — |
| 2023-08-17 | $15.03 | $68.88 | 3,432,900 | — | — |
| 2023-08-16 | $15.47 | $70.90 | 2,044,400 | — | — |
| 2023-08-15 | $15.69 | $71.91 | 2,648,100 | — | — |
| 2023-08-14 | $16.08 | $73.69 | 2,702,600 | — | — |
| 2023-08-11 | $16.58 | $74.01 | 2,136,000 | — | — |
| 2023-08-10 | $16.59 | $74.06 | 2,095,900 | — | — |
| 2023-08-09 | $16.51 | $73.70 | 3,655,800 | — | — |
| 2023-08-08 | $16.51 | $73.70 | 2,482,400 | — | — |
| 2023-08-07 | $16.74 | $74.73 | 2,602,600 | — | — |
| 2023-08-04 | $16.71 | $74.59 | 3,821,100 | — | — |
| 2023-08-03 | $16.48 | $73.57 | 2,635,300 | — | — |
| 2023-08-02 | $16.27 | $72.63 | 2,772,800 | — | — |
| 2023-08-01 | $16.36 | $73.03 | 4,055,700 | — | — |
| 2023-07-31 | $16.91 | $75.49 | 7,638,300 | — | — |
| 2023-07-28 | $17.62 | $78.66 | 10,584,700 | — | — |
| 2023-07-27 | $16.15 | $72.09 | 3,853,000 | — | — |
| 2023-07-26 | $16.54 | $73.83 | 3,385,000 | — | — |
| 2023-07-25 | $16.04 | $71.60 | 2,193,400 | — | — |
| 2023-07-24 | $16.29 | $72.72 | 3,217,600 | — | — |
| 2023-07-21 | $16.54 | $73.83 | 3,494,000 | — | — |
| 2023-07-20 | $16.66 | $74.37 | 3,624,400 | — | — |
| 2023-07-19 | $16.84 | $75.17 | 3,548,700 | — | — |
| 2023-07-18 | $16.32 | $72.85 | 2,576,600 | — | — |
| 2023-07-17 | $16.08 | $71.78 | 2,030,600 | — | — |
| 2023-07-14 | $15.76 | $70.35 | 2,552,600 | — | — |
| 2023-07-13 | $15.90 | $70.98 | 2,470,600 | — | — |
| 2023-07-12 | $15.78 | $70.44 | 2,868,800 | — | — |
| 2023-07-11 | $15.69 | $70.04 | 3,304,800 | — | — |
| 2023-07-10 | $15.29 | $68.25 | 3,390,200 | — | — |
| 2023-07-07 | $14.68 | $65.53 | 5,723,000 | — | — |
| 2023-07-06 | $14.62 | $65.26 | 3,271,500 | — | — |
| 2023-07-05 | $15.05 | $67.18 | 4,071,100 | — | — |
| 2023-07-03 | $15.05 | $67.18 | 1,918,700 | — | — |
| 2023-06-30 | $14.82 | $66.16 | 3,647,200 | — | — |
| 2023-06-29 | $14.59 | $65.13 | 5,152,200 | — | — |
| 2023-06-28 | $14.39 | $64.24 | 2,392,700 | — | — |
| 2023-06-27 | $14.30 | $63.84 | 3,344,400 | — | — |
| 2023-06-26 | $13.94 | $62.23 | 4,352,200 | — | — |
| 2023-06-23 | $13.65 | $60.93 | 7,508,100 | — | — |
| 2023-06-22 | $14.08 | $62.85 | 47,485,800 | — | — |
| 2023-06-21 | $14.43 | $64.42 | 16,966,500 | — | — |
| 2023-06-20 | $13.44 | $60.00 | 4,158,200 | — | — |
| 2023-06-16 | $13.87 | $61.92 | 3,956,200 | — | — |
| 2023-06-15 | $14.19 | $63.34 | 2,666,100 | — | — |
| 2023-06-14 | $14.12 | $63.03 | 3,013,800 | — | — |
| 2023-06-13 | $14.18 | $63.30 | 2,301,400 | — | — |
| 2023-06-12 | $14.03 | $62.63 | 2,767,600 | — | — |
| 2023-06-09 | $14.09 | $62.90 | 1,687,900 | — | — |
| 2023-06-08 | $14.13 | $63.08 | 2,324,700 | — | — |
| 2023-06-07 | $14.19 | $63.34 | 3,135,200 | — | — |
| 2023-06-06 | $13.91 | $62.09 | 2,954,200 | — | — |
| 2023-06-05 | $13.57 | $60.58 | 2,424,200 | — | — |
| 2023-06-02 | $13.44 | $60.00 | 4,851,000 | — | — |
| 2023-06-01 | $12.85 | $57.36 | 2,071,200 | — | — |
| 2023-05-31 | $12.61 | $56.29 | 2,618,400 | — | — |
| 2023-05-30 | $12.68 | $56.60 | 1,931,700 | — | — |
| 2023-05-26 | $12.64 | $56.42 | 2,907,700 | — | — |
| 2023-05-25 | $12.24 | $54.64 | 2,392,800 | — | — |
| 2023-05-24 | $12.22 | $54.55 | 3,100,100 | — | — |
| 2023-05-23 | $12.55 | $56.02 | 2,936,600 | — | — |
| 2023-05-22 | $12.51 | $55.84 | 3,333,300 | — | — |
| 2023-05-19 | $12.30 | $54.91 | 3,987,900 | — | — |
| 2023-05-18 | $12.81 | $57.18 | 4,275,900 | — | — |
| 2023-05-17 | $12.87 | $55.58 | 4,508,700 | — | — |
| 2023-05-16 | $12.46 | $53.81 | 3,638,700 | — | — |
| 2023-05-15 | $12.78 | $55.19 | 3,785,000 | — | — |
| 2023-05-12 | $12.42 | $53.63 | 2,705,600 | — | — |
| 2023-05-11 | $12.18 | $52.60 | 3,624,100 | — | — |
| 2023-05-10 | $12.23 | $52.81 | 3,664,100 | — | — |
| 2023-05-09 | $12.31 | $53.16 | 3,554,400 | — | — |
| 2023-05-08 | $12.21 | $52.73 | 11,087,500 | — | — |
| 2023-05-05 | $11.75 | $50.74 | 7,366,600 | — | — |
| 2023-05-04 | $10.91 | $47.11 | 5,085,700 | — | — |
| 2023-05-03 | $11.02 | $47.59 | 4,007,600 | — | — |
| 2023-05-02 | $11.28 | $48.71 | 5,505,900 | — | — |
| 2023-05-01 | $11.21 | $48.41 | 4,593,700 | — | — |
| 2023-04-28 | $11.47 | $49.53 | 4,471,500 | — | — |
| 2023-04-27 | $11.02 | $47.59 | 4,222,400 | — | — |
| 2023-04-26 | $10.48 | $45.26 | 3,129,900 | — | — |
| 2023-04-25 | $10.42 | $45.00 | 3,528,700 | — | — |
| 2023-04-24 | $10.49 | $45.30 | 6,900,800 | — | — |
| 2023-04-21 | $10.69 | $46.16 | 4,461,800 | — | — |
| 2023-04-20 | $10.93 | $47.20 | 3,501,200 | — | — |
| 2023-04-19 | $11.05 | $47.72 | 6,441,300 | — | — |
| 2023-04-18 | $10.45 | $45.13 | 3,940,600 | — | — |
| 2023-04-17 | $10.52 | $45.43 | 3,405,900 | — | — |
| 2023-04-14 | $10.32 | $44.57 | 5,028,800 | — | — |
| 2023-04-13 | $10.42 | $45.00 | 5,459,800 | — | — |
| 2023-04-12 | $10.62 | $45.86 | 4,772,000 | — | — |
| 2023-04-11 | $10.75 | $46.42 | 3,409,200 | — | — |
| 2023-04-10 | $10.66 | $46.03 | 9,976,000 | — | — |
| 2023-04-06 | $10.95 | $47.29 | 3,868,700 | — | — |
| 2023-04-05 | $11.21 | $48.41 | 2,618,900 | — | — |
| 2023-04-04 | $11.25 | $48.58 | 3,080,800 | — | — |
| 2023-04-03 | $11.46 | $49.49 | 3,357,300 | — | — |
| 2023-03-31 | $11.49 | $49.62 | 3,408,200 | — | — |
| 2023-03-30 | $11.07 | $47.80 | 3,138,100 | — | — |
| 2023-03-29 | $11.04 | $47.67 | 3,317,800 | — | — |
| 2023-03-28 | $10.94 | $47.24 | 5,311,100 | — | — |
| 2023-03-27 | $11.18 | $48.28 | 4,828,900 | — | — |
| 2023-03-24 | $11.11 | $47.98 | 4,524,000 | — | — |
| 2023-03-23 | $10.84 | $46.81 | 6,586,800 | — | — |
| 2023-03-22 | $11.14 | $48.11 | 6,037,900 | — | — |
| 2023-03-21 | $11.91 | $51.43 | 4,039,300 | — | — |
| 2023-03-20 | $11.82 | $51.04 | 8,943,700 | — | — |
| 2023-03-17 | $11.19 | $48.32 | 7,068,600 | — | — |
| 2023-03-16 | $11.50 | $49.66 | 4,648,800 | — | — |
| 2023-03-15 | $11.53 | $49.79 | 10,201,300 | — | — |
| 2023-03-14 | $12.12 | $52.34 | 15,547,900 | — | — |
| 2023-03-13 | $12.99 | $56.09 | 5,768,300 | — | — |
| 2023-03-10 | $13.15 | $56.79 | 5,387,200 | — | — |
| 2023-03-09 | $14.11 | $59.20 | 3,758,800 | — | — |
| 2023-03-08 | $14.80 | $62.10 | 2,911,000 | — | — |
| 2023-03-07 | $15.04 | $63.11 | 2,342,600 | — | — |
| 2023-03-06 | $15.24 | $63.95 | 3,569,400 | — | — |
| 2023-03-03 | $15.07 | $63.23 | 3,478,200 | — | — |
| 2023-03-02 | $14.97 | $62.81 | 3,548,000 | — | — |
| 2023-03-01 | $14.99 | $62.90 | 3,320,400 | — | — |
| 2023-02-28 | $15.08 | $63.27 | 4,120,100 | — | — |
| 2023-02-27 | $15.13 | $63.48 | 2,703,700 | — | — |
| 2023-02-24 | $15.28 | $64.11 | 1,982,600 | — | — |
| 2023-02-23 | $15.36 | $64.45 | 1,968,300 | — | — |
| 2023-02-22 | $15.29 | $64.16 | 3,500,700 | — | — |
| 2023-02-21 | $15.30 | $64.20 | 3,598,300 | — | — |
| 2023-02-17 | $15.54 | $65.20 | 3,524,200 | — | — |
| 2023-02-16 | $14.89 | $62.48 | 2,194,100 | — | — |
| 2023-02-15 | $15.00 | $62.94 | 1,312,000 | — | — |
| 2023-02-14 | $14.89 | $62.48 | 1,312,400 | — | — |
| 2023-02-13 | $15.00 | $62.94 | 1,865,700 | — | — |
| 2023-02-10 | $14.65 | $61.47 | 2,154,300 | — | — |
| 2023-02-09 | $14.44 | $60.59 | 2,750,400 | — | — |
| 2023-02-08 | $14.87 | $62.39 | 1,950,300 | — | — |
| 2023-02-07 | $15.12 | $63.44 | 2,557,700 | — | — |
| 2023-02-06 | $14.83 | $62.23 | 2,069,100 | — | — |
| 2023-02-03 | $15.31 | $64.24 | 1,502,400 | — | — |
| 2023-02-02 | $15.34 | $64.37 | 1,973,400 | — | — |
| 2023-02-01 | $15.16 | $63.61 | 2,274,800 | — | — |
| 2023-01-31 | $14.93 | $62.64 | 1,837,300 | — | — |
| 2023-01-30 | $14.61 | $61.30 | 1,518,400 | — | — |
| 2023-01-27 | $14.89 | $62.48 | 1,533,700 | — | — |
| 2023-01-26 | $14.67 | $61.55 | 1,195,000 | — | — |
| 2023-01-25 | $14.46 | $60.67 | 1,173,300 | — | — |
| 2023-01-24 | $14.36 | $60.25 | 899,700 | — | — |
| 2023-01-23 | $14.40 | $60.42 | 1,159,800 | — | — |
| 2023-01-20 | $14.27 | $59.88 | 1,304,600 | — | — |
| 2023-01-19 | $14.17 | $59.46 | 1,148,400 | — | — |
| 2023-01-18 | $14.17 | $59.46 | 1,251,400 | — | — |
| 2023-01-17 | $14.24 | $59.75 | 1,537,900 | — | — |
| 2023-01-13 | $14.30 | $60.00 | 1,066,900 | — | — |
| 2023-01-12 | $14.13 | $59.29 | 1,350,200 | — | — |
| 2023-01-11 | $14.09 | $59.12 | 1,220,100 | — | — |
| 2023-01-10 | $13.96 | $58.57 | 899,800 | — | — |
| 2023-01-09 | $13.74 | $57.65 | 1,423,800 | — | — |
| 2023-01-06 | $13.79 | $57.86 | 2,205,100 | — | — |
| 2023-01-05 | $13.66 | $57.32 | 1,157,900 | — | — |
| 2023-01-04 | $13.81 | $57.95 | 1,641,100 | — | — |
| 2023-01-03 | $13.55 | $56.85 | 1,416,500 | — | — |