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
- 1994-04-14 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 | $21.16 | $37.96 | 3,592,200 | — | — |
| 2023-12-28 | $21.33 | $38.26 | 2,832,600 | — | — |
| 2023-12-27 | $21.31 | $38.23 | 3,179,700 | — | — |
| 2023-12-26 | $21.19 | $38.01 | 2,727,300 | — | — |
| 2023-12-22 | $21.18 | $37.99 | 3,642,100 | — | — |
| 2023-12-21 | $21.00 | $37.67 | 2,056,100 | — | — |
| 2023-12-20 | $20.60 | $36.95 | 2,876,100 | — | — |
| 2023-12-19 | $20.89 | $37.47 | 3,374,300 | — | — |
| 2023-12-18 | $20.11 | $36.07 | 4,714,000 | — | — |
| 2023-12-15 | $20.03 | $35.93 | 12,275,300 | — | — |
| 2023-12-14 | $20.61 | $36.97 | 6,123,900 | — | — |
| 2023-12-13 | $20.79 | $37.29 | 4,797,400 | — | — |
| 2023-12-12 | $20.62 | $36.99 | 2,382,400 | — | — |
| 2023-12-11 | $20.76 | $37.24 | 3,563,600 | — | — |
| 2023-12-08 | $20.17 | $36.18 | 3,802,000 | — | — |
| 2023-12-07 | $20.16 | $36.16 | 3,278,100 | — | — |
| 2023-12-06 | $19.95 | $35.79 | 6,668,800 | — | — |
| 2023-12-05 | $19.36 | $34.73 | 3,534,500 | — | — |
| 2023-12-04 | $19.63 | $35.21 | 4,772,800 | — | — |
| 2023-12-01 | $19.51 | $35.00 | 4,111,000 | — | — |
| 2023-11-30 | $19.03 | $34.14 | 5,797,700 | — | — |
| 2023-11-29 | $19.10 | $34.26 | 8,078,700 | — | — |
| 2023-11-28 | $17.98 | $32.25 | 8,006,300 | — | — |
| 2023-11-27 | $17.23 | $30.91 | 7,968,500 | — | — |
| 2023-11-24 | $16.65 | $29.87 | 3,831,200 | — | — |
| 2023-11-22 | $16.79 | $30.12 | 10,498,100 | — | — |
| 2023-11-21 | $16.63 | $29.83 | 23,518,800 | — | — |
| 2023-11-20 | $19.75 | $35.43 | 11,964,900 | — | — |
| 2023-11-17 | $19.61 | $35.18 | 7,992,900 | — | — |
| 2023-11-16 | $19.17 | $34.39 | 4,441,500 | — | — |
| 2023-11-15 | $19.58 | $35.12 | 5,770,200 | — | — |
| 2023-11-14 | $18.64 | $33.44 | 4,979,900 | — | — |
| 2023-11-13 | $18.06 | $32.40 | 3,564,200 | — | — |
| 2023-11-10 | $18.58 | $33.33 | 3,909,000 | — | — |
| 2023-11-09 | $18.41 | $33.02 | 3,072,100 | — | — |
| 2023-11-08 | $18.64 | $33.44 | 4,021,800 | — | — |
| 2023-11-07 | $18.43 | $33.06 | 2,832,000 | — | — |
| 2023-11-06 | $18.39 | $32.99 | 2,827,800 | — | — |
| 2023-11-03 | $18.53 | $33.24 | 2,964,400 | — | — |
| 2023-11-02 | $18.31 | $32.84 | 5,282,100 | — | — |
| 2023-11-01 | $17.63 | $31.62 | 2,614,600 | — | — |
| 2023-10-31 | $17.47 | $31.34 | 3,380,800 | — | — |
| 2023-10-30 | $17.32 | $31.07 | 2,873,100 | — | — |
| 2023-10-27 | $17.39 | $31.19 | 3,726,400 | — | — |
| 2023-10-26 | $17.82 | $31.97 | 2,964,300 | — | — |
| 2023-10-25 | $18.07 | $32.41 | 4,707,700 | — | — |
| 2023-10-24 | $17.62 | $31.61 | 4,608,300 | — | — |
| 2023-10-23 | $17.12 | $30.71 | 3,889,500 | — | — |
| 2023-10-20 | $17.45 | $31.30 | 4,096,000 | — | — |
| 2023-10-19 | $17.73 | $31.80 | 4,151,100 | — | — |
| 2023-10-18 | $18.06 | $32.40 | 5,065,000 | — | — |
| 2023-10-17 | $18.20 | $32.65 | 5,420,800 | — | — |
| 2023-10-16 | $17.73 | $31.80 | 5,696,900 | — | — |
| 2023-10-13 | $16.82 | $30.17 | 3,027,400 | — | — |
| 2023-10-12 | $17.04 | $30.57 | 6,294,900 | — | — |
| 2023-10-11 | $17.33 | $30.91 | 4,997,700 | — | — |
| 2023-10-10 | $16.87 | $30.09 | 3,384,100 | — | — |
| 2023-10-09 | $16.69 | $29.77 | 4,315,800 | — | — |
| 2023-10-06 | $16.21 | $28.91 | 4,056,800 | — | — |
| 2023-10-05 | $16.20 | $28.89 | 3,438,000 | — | — |
| 2023-10-04 | $16.46 | $29.36 | 4,177,500 | — | — |
| 2023-10-03 | $16.40 | $29.25 | 5,036,200 | — | — |
| 2023-10-02 | $16.50 | $29.43 | 4,963,000 | — | — |
| 2023-09-29 | $16.61 | $29.62 | 5,630,300 | — | — |
| 2023-09-28 | $16.40 | $29.25 | 6,595,800 | — | — |
| 2023-09-27 | $15.68 | $27.96 | 4,987,200 | — | — |
| 2023-09-26 | $15.25 | $27.20 | 6,631,600 | — | — |
| 2023-09-25 | $15.27 | $27.23 | 6,586,900 | — | — |
| 2023-09-22 | $14.98 | $26.72 | 4,938,600 | — | — |
| 2023-09-21 | $14.78 | $26.36 | 3,619,000 | — | — |
| 2023-09-20 | $14.60 | $26.04 | 3,690,200 | — | — |
| 2023-09-19 | $14.48 | $25.82 | 5,544,900 | — | — |
| 2023-09-18 | $14.48 | $25.82 | 5,918,600 | — | — |
| 2023-09-15 | $15.41 | $27.48 | 12,924,100 | — | — |
| 2023-09-14 | $15.30 | $27.29 | 4,799,500 | — | — |
| 2023-09-13 | $14.90 | $26.57 | 5,913,300 | — | — |
| 2023-09-12 | $15.64 | $27.89 | 4,931,100 | — | — |
| 2023-09-11 | $15.86 | $28.29 | 6,342,700 | — | — |
| 2023-09-08 | $15.99 | $28.52 | 7,628,500 | — | — |
| 2023-09-07 | $16.77 | $29.91 | 9,081,400 | — | — |
| 2023-09-06 | $17.20 | $30.68 | 7,637,700 | — | — |
| 2023-09-05 | $17.16 | $30.60 | 5,972,300 | — | — |
| 2023-09-01 | $17.36 | $30.96 | 4,920,600 | — | — |
| 2023-08-31 | $16.96 | $30.25 | 3,875,900 | — | — |
| 2023-08-30 | $16.68 | $29.75 | 4,798,700 | — | — |
| 2023-08-29 | $16.57 | $29.55 | 4,479,300 | — | — |
| 2023-08-28 | $16.40 | $29.25 | 4,697,000 | — | — |
| 2023-08-25 | $15.81 | $28.20 | 3,444,400 | — | — |
| 2023-08-24 | $15.85 | $28.27 | 3,823,200 | — | — |
| 2023-08-23 | $15.83 | $28.23 | 5,223,000 | — | — |
| 2023-08-22 | $15.45 | $27.55 | 6,242,100 | — | — |
| 2023-08-21 | $15.96 | $28.46 | 2,830,800 | — | — |
| 2023-08-18 | $15.88 | $28.32 | 4,445,200 | — | — |
| 2023-08-17 | $15.59 | $27.80 | 3,017,200 | — | — |
| 2023-08-16 | $15.85 | $28.27 | 3,208,200 | — | — |
| 2023-08-15 | $15.96 | $28.46 | 3,719,100 | — | — |
| 2023-08-14 | $15.92 | $28.39 | 2,827,800 | — | — |
| 2023-08-11 | $15.72 | $28.04 | 2,403,000 | — | — |
| 2023-08-10 | $15.67 | $27.95 | 3,224,500 | — | — |
| 2023-08-09 | $15.41 | $27.48 | 2,970,700 | — | — |
| 2023-08-08 | $15.39 | $27.45 | 3,764,900 | — | — |
| 2023-08-07 | $15.23 | $27.16 | 3,524,900 | — | — |
| 2023-08-04 | $15.23 | $27.16 | 5,972,800 | — | — |
| 2023-08-03 | $14.86 | $26.50 | 9,295,500 | — | — |
| 2023-08-02 | $14.43 | $25.74 | 3,801,600 | — | — |
| 2023-08-01 | $14.65 | $26.13 | 5,588,600 | — | — |
| 2023-07-31 | $14.05 | $25.06 | 3,229,000 | — | — |
| 2023-07-28 | $13.97 | $24.91 | 3,650,800 | — | — |
| 2023-07-27 | $13.66 | $24.36 | 5,749,000 | — | — |
| 2023-07-26 | $13.66 | $24.36 | 4,734,400 | — | — |
| 2023-07-25 | $13.18 | $23.51 | 2,304,800 | — | — |
| 2023-07-24 | $13.33 | $23.77 | 3,154,800 | — | — |
| 2023-07-21 | $12.89 | $22.99 | 3,760,400 | — | — |
| 2023-07-20 | $13.20 | $23.54 | 2,707,200 | — | — |
| 2023-07-19 | $13.23 | $23.60 | 3,053,900 | — | — |
| 2023-07-18 | $12.85 | $22.92 | 2,797,800 | — | — |
| 2023-07-17 | $12.66 | $22.58 | 5,745,400 | — | — |
| 2023-07-14 | $12.40 | $22.11 | 4,829,400 | — | — |
| 2023-07-13 | $12.40 | $22.11 | 6,443,500 | — | — |
| 2023-07-12 | $12.19 | $21.74 | 6,015,200 | — | — |
| 2023-07-11 | $12.30 | $21.94 | 3,620,200 | — | — |
| 2023-07-10 | $11.97 | $21.35 | 4,541,700 | — | — |
| 2023-07-07 | $11.88 | $21.19 | 3,186,200 | — | — |
| 2023-07-06 | $11.90 | $21.22 | 2,911,800 | — | — |
| 2023-07-05 | $12.03 | $21.28 | 2,924,500 | — | — |
| 2023-07-03 | $12.20 | $21.58 | 3,754,000 | — | — |
| 2023-06-30 | $11.80 | $20.87 | 3,496,200 | — | — |
| 2023-06-29 | $11.86 | $20.98 | 4,653,200 | — | — |
| 2023-06-28 | $11.54 | $20.41 | 4,530,600 | — | — |
| 2023-06-27 | $11.87 | $20.99 | 2,713,100 | — | — |
| 2023-06-26 | $11.67 | $20.64 | 4,735,300 | — | — |
| 2023-06-23 | $11.47 | $20.29 | 8,079,500 | — | — |
| 2023-06-22 | $11.74 | $20.76 | 2,550,600 | — | — |
| 2023-06-21 | $11.65 | $20.60 | 2,855,700 | — | — |
| 2023-06-20 | $11.63 | $20.57 | 3,453,000 | — | — |
| 2023-06-16 | $11.74 | $20.76 | 5,553,800 | — | — |
| 2023-06-15 | $11.92 | $21.08 | 2,978,100 | — | — |
| 2023-06-14 | $11.72 | $20.73 | 3,817,300 | — | — |
| 2023-06-13 | $11.81 | $20.89 | 3,625,000 | — | — |
| 2023-06-12 | $11.73 | $20.75 | 3,902,100 | — | — |
| 2023-06-09 | $11.88 | $21.01 | 4,354,600 | — | — |
| 2023-06-08 | $11.78 | $20.83 | 3,822,600 | — | — |
| 2023-06-07 | $11.90 | $21.05 | 4,587,400 | — | — |
| 2023-06-06 | $11.59 | $20.50 | 5,074,300 | — | — |
| 2023-06-05 | $11.00 | $19.45 | 4,443,400 | — | — |
| 2023-06-02 | $11.05 | $19.54 | 7,437,600 | — | — |
| 2023-06-01 | $10.29 | $18.20 | 5,619,900 | — | — |
| 2023-05-31 | $10.17 | $17.99 | 6,262,700 | — | — |
| 2023-05-30 | $10.83 | $19.15 | 7,936,000 | — | — |
| 2023-05-26 | $10.75 | $19.01 | 9,031,800 | — | — |
| 2023-05-25 | $10.63 | $18.80 | 18,992,100 | — | — |
| 2023-05-24 | $12.07 | $21.35 | 11,011,200 | — | — |
| 2023-05-23 | $11.55 | $20.43 | 7,036,900 | — | — |
| 2023-05-22 | $11.78 | $20.83 | 8,491,200 | — | — |
| 2023-05-19 | $12.16 | $21.51 | 7,933,400 | — | — |
| 2023-05-18 | $13.39 | $23.68 | 5,630,900 | — | — |
| 2023-05-17 | $12.95 | $22.90 | 3,970,900 | — | — |
| 2023-05-16 | $12.67 | $22.41 | 4,827,900 | — | — |
| 2023-05-15 | $12.92 | $22.85 | 2,496,500 | — | — |
| 2023-05-12 | $12.98 | $22.96 | 1,872,800 | — | — |
| 2023-05-11 | $13.06 | $23.10 | 2,253,000 | — | — |
| 2023-05-10 | $12.94 | $22.89 | 4,669,400 | — | — |
| 2023-05-09 | $13.11 | $23.19 | 4,055,200 | — | — |
| 2023-05-08 | $13.46 | $23.81 | 5,254,800 | — | — |
| 2023-05-05 | $13.27 | $23.47 | 3,720,500 | — | — |
| 2023-05-04 | $12.55 | $22.20 | 2,079,100 | — | — |
| 2023-05-03 | $12.73 | $22.51 | 3,693,500 | — | — |
| 2023-05-02 | $12.77 | $22.59 | 3,851,800 | — | — |
| 2023-05-01 | $13.22 | $23.38 | 3,305,000 | — | — |
| 2023-04-28 | $13.39 | $23.68 | 2,839,300 | — | — |
| 2023-04-27 | $13.49 | $23.86 | 2,323,800 | — | — |
| 2023-04-26 | $13.18 | $23.31 | 1,799,000 | — | — |
| 2023-04-25 | $12.93 | $22.87 | 2,630,400 | — | — |
| 2023-04-24 | $13.73 | $24.28 | 2,993,100 | — | — |
| 2023-04-21 | $13.48 | $23.84 | 2,637,600 | — | — |
| 2023-04-20 | $13.48 | $23.84 | 2,410,200 | — | — |
| 2023-04-19 | $13.69 | $24.21 | 2,384,800 | — | — |
| 2023-04-18 | $13.56 | $23.98 | 2,780,600 | — | — |
| 2023-04-17 | $13.74 | $24.30 | 3,546,300 | — | — |
| 2023-04-14 | $13.63 | $24.11 | 5,158,600 | — | — |
| 2023-04-13 | $13.21 | $23.36 | 3,969,000 | — | — |
| 2023-04-12 | $13.41 | $23.72 | 5,229,400 | — | — |
| 2023-04-11 | $14.33 | $25.34 | 3,381,200 | — | — |
| 2023-04-10 | $14.01 | $24.78 | 3,303,400 | — | — |
| 2023-04-06 | $13.62 | $24.09 | 3,886,600 | — | — |
| 2023-04-05 | $13.74 | $24.30 | 4,551,500 | — | — |
| 2023-04-04 | $13.69 | $24.04 | 3,211,800 | — | — |
| 2023-04-03 | $13.54 | $23.77 | 3,651,800 | — | — |
| 2023-03-31 | $13.44 | $23.60 | 3,314,900 | — | — |
| 2023-03-30 | $13.17 | $23.12 | 2,344,300 | — | — |
| 2023-03-29 | $13.13 | $23.05 | 3,828,300 | — | — |
| 2023-03-28 | $13.11 | $23.02 | 2,554,900 | — | — |
| 2023-03-27 | $12.99 | $22.81 | 4,229,400 | — | — |
| 2023-03-24 | $12.93 | $22.70 | 3,072,500 | — | — |
| 2023-03-23 | $12.67 | $22.24 | 2,869,500 | — | — |
| 2023-03-22 | $12.86 | $22.58 | 4,156,700 | — | — |
| 2023-03-21 | $13.09 | $22.98 | 2,448,500 | — | — |
| 2023-03-20 | $13.01 | $22.84 | 3,778,000 | — | — |
| 2023-03-17 | $12.80 | $22.47 | 6,875,800 | — | — |
| 2023-03-16 | $13.39 | $23.51 | 2,867,900 | — | — |
| 2023-03-15 | $13.30 | $23.35 | 4,745,000 | — | — |
| 2023-03-14 | $13.24 | $23.25 | 4,424,400 | — | — |
| 2023-03-13 | $12.78 | $22.44 | 4,334,200 | — | — |
| 2023-03-10 | $13.32 | $23.39 | 3,819,300 | — | — |
| 2023-03-09 | $13.74 | $24.12 | 5,153,800 | — | — |
| 2023-03-08 | $14.06 | $24.69 | 5,239,500 | — | — |
| 2023-03-07 | $13.68 | $24.02 | 3,498,900 | — | — |
| 2023-03-06 | $13.58 | $23.84 | 4,877,500 | — | — |
| 2023-03-03 | $14.12 | $24.79 | 6,815,800 | — | — |
| 2023-03-02 | $14.30 | $25.11 | 11,389,500 | — | — |
| 2023-03-01 | $14.13 | $24.81 | 4,884,500 | — | — |
| 2023-02-28 | $14.37 | $25.23 | 4,069,400 | — | — |
| 2023-02-27 | $14.60 | $25.63 | 3,296,400 | — | — |
| 2023-02-24 | $14.63 | $25.69 | 2,298,600 | — | — |
| 2023-02-23 | $14.80 | $25.98 | 2,718,900 | — | — |
| 2023-02-22 | $14.76 | $25.91 | 2,885,200 | — | — |
| 2023-02-21 | $14.55 | $25.55 | 3,485,200 | — | — |
| 2023-02-17 | $15.58 | $27.35 | 3,537,200 | — | — |
| 2023-02-16 | $15.23 | $26.74 | 5,705,100 | — | — |
| 2023-02-15 | $15.56 | $27.32 | 4,020,600 | — | — |
| 2023-02-14 | $16.03 | $28.14 | 2,074,500 | — | — |
| 2023-02-13 | $16.02 | $28.13 | 2,212,000 | — | — |
| 2023-02-10 | $15.58 | $27.35 | 2,324,600 | — | — |
| 2023-02-09 | $15.54 | $27.28 | 2,489,100 | — | — |
| 2023-02-08 | $15.67 | $27.51 | 2,819,200 | — | — |
| 2023-02-07 | $16.26 | $28.55 | 2,642,700 | — | — |
| 2023-02-06 | $16.01 | $28.11 | 3,539,400 | — | — |
| 2023-02-03 | $16.50 | $28.97 | 3,039,100 | — | — |
| 2023-02-02 | $17.04 | $29.92 | 5,752,200 | — | — |
| 2023-02-01 | $16.51 | $28.99 | 3,325,000 | — | — |
| 2023-01-31 | $16.14 | $28.34 | 3,650,700 | — | — |
| 2023-01-30 | $15.59 | $27.37 | 3,407,000 | — | — |
| 2023-01-27 | $15.66 | $27.49 | 2,495,000 | — | — |
| 2023-01-26 | $15.86 | $27.85 | 2,022,500 | — | — |
| 2023-01-25 | $15.65 | $27.48 | 3,051,700 | — | — |
| 2023-01-24 | $15.66 | $27.49 | 2,145,200 | — | — |
| 2023-01-23 | $15.81 | $27.76 | 4,126,600 | — | — |
| 2023-01-20 | $14.91 | $26.18 | 2,042,800 | — | — |
| 2023-01-19 | $14.70 | $25.81 | 2,850,900 | — | — |
| 2023-01-18 | $15.12 | $26.55 | 2,733,500 | — | — |
| 2023-01-17 | $15.46 | $27.14 | 3,384,200 | — | — |
| 2023-01-13 | $15.41 | $27.06 | 4,963,900 | — | — |
| 2023-01-12 | $15.88 | $27.88 | 4,534,200 | — | — |
| 2023-01-11 | $15.96 | $28.02 | 5,234,100 | — | — |
| 2023-01-10 | $15.22 | $26.72 | 5,187,400 | — | — |
| 2023-01-09 | $14.91 | $26.18 | 5,713,500 | — | — |
| 2023-01-06 | $15.00 | $26.34 | 3,561,500 | — | — |
| 2023-01-05 | $14.79 | $25.97 | 5,430,600 | — | — |
| 2023-01-04 | $15.31 | $26.88 | 5,367,400 | — | — |
| 2023-01-03 | $14.45 | $25.37 | 5,218,200 | — | — |