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
- 1998-08-05 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 | $18.69 | $29.19 | 1,296,600 | — | — |
| 2023-12-28 | $18.80 | $29.36 | 1,410,700 | — | — |
| 2023-12-27 | $19.48 | $30.43 | 1,262,000 | — | — |
| 2023-12-26 | $19.03 | $29.72 | 804,800 | — | — |
| 2023-12-22 | $18.96 | $29.61 | 1,561,500 | — | — |
| 2023-12-21 | $18.88 | $29.49 | 1,953,900 | — | — |
| 2023-12-20 | $18.34 | $28.65 | 4,018,000 | — | — |
| 2023-12-19 | $18.83 | $29.41 | 2,776,600 | — | — |
| 2023-12-18 | $17.83 | $27.85 | 1,828,000 | — | — |
| 2023-12-15 | $17.96 | $28.05 | 3,563,900 | — | — |
| 2023-12-14 | $18.04 | $28.18 | 3,993,300 | — | — |
| 2023-12-13 | $17.54 | $27.40 | 3,176,600 | — | — |
| 2023-12-12 | $16.86 | $26.33 | 2,002,300 | — | — |
| 2023-12-11 | $17.03 | $26.60 | 2,237,500 | — | — |
| 2023-12-08 | $17.37 | $27.13 | 2,457,400 | — | — |
| 2023-12-07 | $18.00 | $28.11 | 1,784,900 | — | — |
| 2023-12-06 | $18.67 | $29.16 | 1,863,700 | — | — |
| 2023-12-05 | $18.77 | $29.32 | 2,369,900 | — | — |
| 2023-12-04 | $19.01 | $29.69 | 3,514,500 | — | — |
| 2023-12-01 | $20.05 | $31.32 | 2,924,200 | — | — |
| 2023-11-30 | $19.25 | $30.07 | 3,826,000 | — | — |
| 2023-11-29 | $19.88 | $31.05 | 3,654,500 | — | — |
| 2023-11-28 | $19.52 | $30.49 | 4,776,900 | — | — |
| 2023-11-27 | $18.07 | $28.22 | 2,926,200 | — | — |
| 2023-11-24 | $17.23 | $26.91 | 1,596,500 | — | — |
| 2023-11-22 | $17.46 | $27.27 | 1,358,600 | — | — |
| 2023-11-21 | $17.72 | $27.68 | 2,195,600 | — | — |
| 2023-11-20 | $17.00 | $26.55 | 1,104,900 | — | — |
| 2023-11-17 | $17.01 | $26.57 | 1,628,200 | — | — |
| 2023-11-16 | $17.12 | $26.74 | 2,282,600 | — | — |
| 2023-11-15 | $17.01 | $26.57 | 2,107,100 | — | — |
| 2023-11-14 | $17.03 | $26.60 | 2,994,900 | — | — |
| 2023-11-13 | $15.67 | $24.48 | 2,789,400 | — | — |
| 2023-11-10 | $15.90 | $24.83 | 4,471,200 | — | — |
| 2023-11-09 | $16.64 | $25.99 | 4,297,900 | — | — |
| 2023-11-08 | $18.39 | $28.72 | 5,270,400 | — | — |
| 2023-11-07 | $18.77 | $29.32 | 4,077,900 | — | — |
| 2023-11-06 | $19.00 | $29.68 | 2,335,700 | — | — |
| 2023-11-03 | $19.06 | $29.77 | 3,605,000 | — | — |
| 2023-11-02 | $17.65 | $27.57 | 2,136,700 | — | — |
| 2023-11-01 | $17.36 | $27.12 | 2,675,200 | — | — |
| 2023-10-31 | $17.84 | $27.87 | 3,966,900 | — | — |
| 2023-10-30 | $18.81 | $29.38 | 1,324,600 | — | — |
| 2023-10-27 | $19.18 | $29.96 | 1,677,000 | — | — |
| 2023-10-26 | $19.17 | $29.94 | 2,671,300 | — | — |
| 2023-10-25 | $18.77 | $29.32 | 2,493,500 | — | — |
| 2023-10-24 | $18.69 | $29.19 | 1,967,100 | — | — |
| 2023-10-23 | $19.02 | $29.71 | 3,844,300 | — | — |
| 2023-10-20 | $19.46 | $30.40 | 3,534,800 | — | — |
| 2023-10-19 | $18.84 | $29.43 | 2,242,300 | — | — |
| 2023-10-18 | $18.85 | $29.44 | 2,621,600 | — | — |
| 2023-10-17 | $19.01 | $29.69 | 1,542,900 | — | — |
| 2023-10-16 | $18.75 | $29.29 | 2,887,400 | — | — |
| 2023-10-13 | $19.50 | $30.46 | 2,873,800 | — | — |
| 2023-10-12 | $18.72 | $29.24 | 2,251,900 | — | — |
| 2023-10-11 | $18.93 | $29.57 | 3,468,000 | — | — |
| 2023-10-10 | $18.00 | $28.11 | 3,226,100 | — | — |
| 2023-10-09 | $17.10 | $26.71 | 3,625,500 | — | — |
| 2023-10-06 | $15.95 | $24.91 | 1,634,700 | — | — |
| 2023-10-05 | $15.50 | $24.21 | 2,000,900 | — | — |
| 2023-10-04 | $15.46 | $24.15 | 2,523,100 | — | — |
| 2023-10-03 | $15.02 | $23.46 | 2,644,800 | — | — |
| 2023-10-02 | $15.26 | $23.84 | 2,855,700 | — | — |
| 2023-09-29 | $15.80 | $24.68 | 3,416,500 | — | — |
| 2023-09-28 | $16.33 | $25.51 | 3,158,900 | — | — |
| 2023-09-27 | $16.62 | $25.96 | 4,241,900 | — | — |
| 2023-09-26 | $18.18 | $28.40 | 1,253,000 | — | — |
| 2023-09-25 | $18.38 | $28.71 | 1,708,100 | — | — |
| 2023-09-22 | $18.15 | $28.35 | 1,609,100 | — | — |
| 2023-09-21 | $18.31 | $28.60 | 2,497,100 | — | — |
| 2023-09-20 | $18.59 | $29.04 | 3,182,400 | — | — |
| 2023-09-19 | $17.87 | $27.91 | 2,182,800 | — | — |
| 2023-09-18 | $18.05 | $28.19 | 2,506,300 | — | — |
| 2023-09-15 | $17.98 | $28.08 | 5,282,700 | — | — |
| 2023-09-14 | $17.43 | $27.22 | 1,872,100 | — | — |
| 2023-09-13 | $17.31 | $27.04 | 2,781,200 | — | — |
| 2023-09-12 | $17.69 | $27.63 | 2,309,300 | — | — |
| 2023-09-11 | $17.14 | $26.77 | 1,961,800 | — | — |
| 2023-09-08 | $16.73 | $26.13 | 2,024,000 | — | — |
| 2023-09-07 | $16.48 | $25.74 | 1,246,900 | — | — |
| 2023-09-06 | $16.73 | $26.13 | 1,863,800 | — | — |
| 2023-09-05 | $16.53 | $25.82 | 1,687,300 | — | — |
| 2023-09-01 | $17.01 | $26.57 | 1,669,200 | — | — |
| 2023-08-31 | $17.00 | $26.55 | 1,884,800 | — | — |
| 2023-08-30 | $17.54 | $27.40 | 2,051,400 | — | — |
| 2023-08-29 | $17.39 | $27.16 | 1,734,100 | — | — |
| 2023-08-28 | $17.33 | $27.07 | 2,386,100 | — | — |
| 2023-08-25 | $17.30 | $27.02 | 2,278,600 | — | — |
| 2023-08-24 | $17.30 | $27.02 | 2,268,200 | — | — |
| 2023-08-23 | $17.19 | $26.79 | 4,130,500 | — | — |
| 2023-08-22 | $16.28 | $25.37 | 2,024,900 | — | — |
| 2023-08-21 | $16.25 | $25.33 | 2,643,000 | — | — |
| 2023-08-18 | $16.26 | $25.34 | 1,941,800 | — | — |
| 2023-08-17 | $16.46 | $25.65 | 4,155,900 | — | — |
| 2023-08-16 | $17.03 | $26.54 | 1,933,900 | — | — |
| 2023-08-15 | $17.48 | $27.24 | 1,885,000 | — | — |
| 2023-08-14 | $17.71 | $27.60 | 1,601,300 | — | — |
| 2023-08-11 | $17.90 | $27.90 | 1,944,600 | — | — |
| 2023-08-10 | $18.13 | $28.26 | 2,194,200 | — | — |
| 2023-08-09 | $18.23 | $28.41 | 2,017,700 | — | — |
| 2023-08-08 | $18.33 | $28.57 | 1,908,900 | — | — |
| 2023-08-07 | $18.61 | $29.01 | 2,426,200 | — | — |
| 2023-08-04 | $19.26 | $30.02 | 3,603,800 | — | — |
| 2023-08-03 | $19.08 | $29.74 | 2,791,500 | — | — |
| 2023-08-02 | $19.53 | $30.44 | 1,744,200 | — | — |
| 2023-08-01 | $19.95 | $31.09 | 3,852,500 | — | — |
| 2023-07-31 | $22.20 | $34.60 | 1,507,900 | — | — |
| 2023-07-28 | $22.02 | $34.32 | 1,274,000 | — | — |
| 2023-07-27 | $21.55 | $33.59 | 2,516,600 | — | — |
| 2023-07-26 | $22.37 | $34.87 | 1,401,200 | — | — |
| 2023-07-25 | $22.39 | $34.90 | 1,480,700 | — | — |
| 2023-07-24 | $22.24 | $34.66 | 1,319,200 | — | — |
| 2023-07-21 | $22.50 | $35.07 | 2,119,900 | — | — |
| 2023-07-20 | $22.73 | $35.43 | 1,996,600 | — | — |
| 2023-07-19 | $23.06 | $35.94 | 1,878,300 | — | — |
| 2023-07-18 | $23.04 | $35.91 | 2,702,800 | — | — |
| 2023-07-17 | $22.44 | $34.97 | 1,452,600 | — | — |
| 2023-07-14 | $22.29 | $34.74 | 2,314,600 | — | — |
| 2023-07-13 | $22.10 | $34.44 | 3,112,900 | — | — |
| 2023-07-12 | $21.81 | $33.99 | 3,182,800 | — | — |
| 2023-07-11 | $20.40 | $31.80 | 2,201,400 | — | — |
| 2023-07-10 | $20.09 | $31.31 | 1,559,900 | — | — |
| 2023-07-07 | $20.04 | $31.23 | 1,863,500 | — | — |
| 2023-07-06 | $19.88 | $30.98 | 2,397,600 | — | — |
| 2023-07-05 | $20.64 | $32.17 | 2,507,200 | — | — |
| 2023-07-03 | $21.22 | $33.07 | 1,347,500 | — | — |
| 2023-06-30 | $21.09 | $32.87 | 2,060,300 | — | — |
| 2023-06-29 | $21.05 | $32.81 | 2,248,400 | — | — |
| 2023-06-28 | $21.12 | $32.92 | 3,314,300 | — | — |
| 2023-06-27 | $21.64 | $33.73 | 2,759,200 | — | — |
| 2023-06-26 | $22.32 | $34.79 | 1,373,500 | — | — |
| 2023-06-23 | $22.54 | $35.13 | 1,638,400 | — | — |
| 2023-06-22 | $22.66 | $35.32 | 1,994,800 | — | — |
| 2023-06-21 | $22.92 | $35.72 | 3,069,100 | — | — |
| 2023-06-20 | $23.19 | $36.14 | 2,566,300 | — | — |
| 2023-06-16 | $24.16 | $37.66 | 4,448,000 | — | — |
| 2023-06-15 | $24.56 | $38.28 | 2,928,200 | — | — |
| 2023-06-14 | $24.17 | $37.67 | 2,724,000 | — | — |
| 2023-06-13 | $23.99 | $37.39 | 2,460,200 | — | — |
| 2023-06-12 | $24.40 | $38.03 | 1,744,800 | — | — |
| 2023-06-09 | $24.19 | $37.70 | 1,521,400 | — | — |
| 2023-06-08 | $24.45 | $38.11 | 2,022,300 | — | — |
| 2023-06-07 | $24.49 | $38.17 | 2,805,400 | — | — |
| 2023-06-06 | $24.60 | $38.34 | 1,494,800 | — | — |
| 2023-06-05 | $24.62 | $38.37 | 1,552,900 | — | — |
| 2023-06-02 | $24.54 | $38.25 | 2,171,400 | — | — |
| 2023-06-01 | $24.80 | $38.65 | 2,133,100 | — | — |
| 2023-05-31 | $24.20 | $37.72 | 3,599,000 | — | — |
| 2023-05-30 | $23.60 | $36.78 | 2,570,900 | — | — |
| 2023-05-26 | $23.47 | $36.58 | 1,921,800 | — | — |
| 2023-05-25 | $23.48 | $36.60 | 1,590,100 | — | — |
| 2023-05-24 | $23.89 | $37.23 | 2,295,300 | — | — |
| 2023-05-23 | $23.99 | $37.39 | 1,769,300 | — | — |
| 2023-05-22 | $24.27 | $37.83 | 2,160,300 | — | — |
| 2023-05-19 | $24.24 | $37.78 | 2,511,900 | — | — |
| 2023-05-18 | $24.13 | $37.61 | 3,099,200 | — | — |
| 2023-05-17 | $24.70 | $38.50 | 2,659,700 | — | — |
| 2023-05-16 | $24.99 | $38.95 | 3,094,400 | — | — |
| 2023-05-15 | $25.57 | $39.85 | 3,641,200 | — | — |
| 2023-05-12 | $25.54 | $39.81 | 5,036,700 | — | — |
| 2023-05-11 | $26.64 | $41.52 | 3,175,800 | — | — |
| 2023-05-10 | $27.65 | $43.09 | 2,211,300 | — | — |
| 2023-05-09 | $27.82 | $43.36 | 1,939,400 | — | — |
| 2023-05-08 | $28.26 | $44.05 | 2,300,200 | — | — |
| 2023-05-05 | $28.34 | $44.17 | 3,507,700 | — | — |
| 2023-05-04 | $29.13 | $45.40 | 7,395,100 | — | — |
| 2023-05-03 | $27.59 | $43.00 | 2,896,600 | — | — |
| 2023-05-02 | $27.44 | $42.77 | 3,907,400 | — | — |
| 2023-05-01 | $26.48 | $41.27 | 1,872,400 | — | — |
| 2023-04-28 | $26.58 | $41.43 | 3,193,800 | — | — |
| 2023-04-27 | $26.45 | $41.22 | 2,322,300 | — | — |
| 2023-04-26 | $26.41 | $41.16 | 4,027,800 | — | — |
| 2023-04-25 | $26.82 | $41.80 | 1,476,900 | — | — |
| 2023-04-24 | $26.74 | $41.68 | 2,063,000 | — | — |
| 2023-04-21 | $26.43 | $41.19 | 3,497,500 | — | — |
| 2023-04-20 | $26.58 | $41.43 | 2,955,100 | — | — |
| 2023-04-19 | $26.14 | $40.74 | 5,093,800 | — | — |
| 2023-04-18 | $27.14 | $42.30 | 2,687,100 | — | — |
| 2023-04-17 | $26.99 | $42.07 | 3,138,100 | — | — |
| 2023-04-14 | $27.61 | $43.03 | 3,964,300 | — | — |
| 2023-04-13 | $28.06 | $43.73 | 5,791,700 | — | — |
| 2023-04-12 | $26.97 | $42.03 | 4,433,700 | — | — |
| 2023-04-11 | $26.74 | $41.68 | 3,496,800 | — | — |
| 2023-04-10 | $26.64 | $41.52 | 2,671,800 | — | — |
| 2023-04-06 | $26.80 | $41.77 | 4,148,100 | — | — |
| 2023-04-05 | $26.69 | $41.60 | 7,224,800 | — | — |
| 2023-04-04 | $25.38 | $39.56 | 3,812,200 | — | — |
| 2023-04-03 | $24.48 | $38.15 | 2,659,800 | — | — |
| 2023-03-31 | $24.19 | $37.70 | 2,959,600 | — | — |
| 2023-03-30 | $24.15 | $37.64 | 4,668,900 | — | — |
| 2023-03-29 | $22.76 | $35.47 | 2,543,400 | — | — |
| 2023-03-28 | $23.00 | $35.85 | 4,437,600 | — | — |
| 2023-03-27 | $22.04 | $34.35 | 3,079,800 | — | — |
| 2023-03-24 | $22.26 | $34.69 | 3,480,600 | — | — |
| 2023-03-23 | $21.73 | $33.87 | 3,395,800 | — | — |
| 2023-03-22 | $21.04 | $32.79 | 2,754,800 | — | — |
| 2023-03-21 | $20.81 | $32.43 | 2,552,200 | — | — |
| 2023-03-20 | $21.18 | $33.01 | 5,023,200 | — | — |
| 2023-03-17 | $20.64 | $32.17 | 9,475,200 | — | — |
| 2023-03-16 | $19.55 | $30.47 | 4,153,800 | — | — |
| 2023-03-15 | $19.70 | $30.43 | 4,921,700 | — | — |
| 2023-03-14 | $19.71 | $30.44 | 4,610,000 | — | — |
| 2023-03-13 | $19.28 | $29.78 | 8,809,800 | — | — |
| 2023-03-10 | $17.61 | $27.20 | 4,381,500 | — | — |
| 2023-03-09 | $16.87 | $26.06 | 2,573,500 | — | — |
| 2023-03-08 | $16.92 | $26.13 | 2,281,900 | — | — |
| 2023-03-07 | $16.89 | $26.09 | 2,615,000 | — | — |
| 2023-03-06 | $17.29 | $26.71 | 2,567,300 | — | — |
| 2023-03-03 | $17.64 | $27.25 | 2,586,800 | — | — |
| 2023-03-02 | $17.31 | $26.74 | 2,307,500 | — | — |
| 2023-03-01 | $17.14 | $26.47 | 3,281,300 | — | — |
| 2023-02-28 | $16.66 | $25.73 | 3,226,900 | — | — |
| 2023-02-27 | $16.69 | $25.78 | 2,390,500 | — | — |
| 2023-02-24 | $16.80 | $25.95 | 2,501,100 | — | — |
| 2023-02-23 | $17.10 | $26.41 | 3,402,000 | — | — |
| 2023-02-22 | $16.91 | $26.12 | 4,524,200 | — | — |
| 2023-02-21 | $18.20 | $28.11 | 3,040,400 | — | — |
| 2023-02-17 | $18.47 | $28.53 | 3,115,900 | — | — |
| 2023-02-16 | $18.55 | $28.65 | 3,629,100 | — | — |
| 2023-02-15 | $18.48 | $28.54 | 6,105,100 | — | — |
| 2023-02-14 | $19.78 | $30.55 | 2,438,700 | — | — |
| 2023-02-13 | $19.73 | $30.47 | 1,919,500 | — | — |
| 2023-02-10 | $19.77 | $30.54 | 1,993,100 | — | — |
| 2023-02-09 | $20.00 | $30.89 | 2,493,200 | — | — |
| 2023-02-08 | $20.16 | $31.14 | 1,644,300 | — | — |
| 2023-02-07 | $20.35 | $31.43 | 2,247,100 | — | — |
| 2023-02-06 | $20.11 | $31.06 | 1,952,300 | — | — |
| 2023-02-03 | $20.09 | $31.03 | 4,192,900 | — | — |
| 2023-02-02 | $21.09 | $32.58 | 4,064,000 | — | — |
| 2023-02-01 | $21.16 | $32.68 | 2,562,600 | — | — |
| 2023-01-31 | $21.02 | $32.47 | 3,955,300 | — | — |
| 2023-01-30 | $21.12 | $32.62 | 3,429,900 | — | — |
| 2023-01-27 | $21.02 | $32.47 | 4,153,400 | — | — |
| 2023-01-26 | $21.84 | $33.73 | 2,203,100 | — | — |
| 2023-01-25 | $21.92 | $33.86 | 2,289,700 | — | — |
| 2023-01-24 | $21.99 | $33.97 | 2,526,300 | — | — |
| 2023-01-23 | $22.56 | $34.85 | 2,679,200 | — | — |
| 2023-01-20 | $22.61 | $34.92 | 2,507,500 | — | — |
| 2023-01-19 | $22.29 | $34.43 | 2,892,200 | — | — |
| 2023-01-18 | $22.04 | $34.04 | 2,242,900 | — | — |
| 2023-01-17 | $22.09 | $34.12 | 3,936,800 | — | — |
| 2023-01-13 | $23.18 | $35.80 | 3,377,700 | — | — |
| 2023-01-12 | $22.64 | $34.97 | 3,208,700 | — | — |
| 2023-01-11 | $22.01 | $34.00 | 2,773,800 | — | — |
| 2023-01-10 | $21.94 | $33.89 | 2,153,800 | — | — |
| 2023-01-09 | $21.32 | $32.93 | 2,365,700 | — | — |
| 2023-01-06 | $21.47 | $33.16 | 2,832,000 | — | — |
| 2023-01-05 | $21.12 | $32.62 | 2,047,100 | — | — |
| 2023-01-04 | $21.37 | $33.01 | 3,679,700 | — | — |
| 2023-01-03 | $20.16 | $31.14 | 2,830,500 | — | — |