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
- 1985-02-13 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 | $18.09 | $27.43 | 11,958,500 | — | — |
| 2023-12-28 | $18.09 | $27.43 | 12,089,400 | — | — |
| 2023-12-27 | $18.47 | $28.00 | 12,681,000 | — | — |
| 2023-12-26 | $18.17 | $27.55 | 6,466,200 | — | — |
| 2023-12-22 | $18.16 | $27.53 | 21,278,600 | — | — |
| 2023-12-21 | $17.97 | $27.24 | 15,472,600 | — | — |
| 2023-12-20 | $17.77 | $26.94 | 15,083,700 | — | — |
| 2023-12-19 | $18.09 | $27.43 | 17,240,600 | — | — |
| 2023-12-18 | $17.73 | $26.88 | 14,976,200 | — | — |
| 2023-12-15 | $17.51 | $26.55 | 19,955,300 | — | — |
| 2023-12-14 | $17.65 | $26.76 | 20,143,800 | — | — |
| 2023-12-13 | $17.43 | $26.43 | 21,027,400 | — | — |
| 2023-12-12 | $16.34 | $24.77 | 13,450,900 | — | — |
| 2023-12-11 | $16.67 | $25.27 | 13,620,700 | — | — |
| 2023-12-08 | $16.79 | $25.46 | 18,257,400 | — | — |
| 2023-12-07 | $17.22 | $26.11 | 14,132,100 | — | — |
| 2023-12-06 | $17.36 | $26.32 | 12,854,100 | — | — |
| 2023-12-05 | $17.42 | $26.41 | 16,180,500 | — | — |
| 2023-12-04 | $17.53 | $26.58 | 20,875,500 | — | — |
| 2023-12-01 | $17.73 | $26.88 | 23,008,000 | — | — |
| 2023-11-30 | $17.59 | $26.67 | 19,571,700 | — | — |
| 2023-11-29 | $17.39 | $26.37 | 17,301,000 | — | — |
| 2023-11-28 | $17.44 | $26.29 | 32,256,300 | — | — |
| 2023-11-27 | $16.57 | $24.98 | 18,428,300 | — | — |
| 2023-11-24 | $16.23 | $24.47 | 7,111,700 | — | — |
| 2023-11-22 | $16.24 | $24.48 | 12,854,100 | — | — |
| 2023-11-21 | $16.19 | $24.41 | 19,230,200 | — | — |
| 2023-11-20 | $15.79 | $23.80 | 9,145,600 | — | — |
| 2023-11-17 | $15.71 | $23.68 | 9,300,600 | — | — |
| 2023-11-16 | $15.88 | $23.94 | 14,929,300 | — | — |
| 2023-11-15 | $15.61 | $23.53 | 11,303,700 | — | — |
| 2023-11-14 | $15.71 | $23.68 | 15,685,100 | — | — |
| 2023-11-13 | $15.13 | $22.81 | 12,043,800 | — | — |
| 2023-11-10 | $15.22 | $22.94 | 12,123,000 | — | — |
| 2023-11-09 | $15.30 | $23.06 | 11,114,500 | — | — |
| 2023-11-08 | $15.17 | $22.87 | 14,699,500 | — | — |
| 2023-11-07 | $15.76 | $23.76 | 19,613,600 | — | — |
| 2023-11-06 | $16.29 | $24.56 | 15,218,100 | — | — |
| 2023-11-03 | $16.48 | $24.84 | 28,433,600 | — | — |
| 2023-11-02 | $16.05 | $24.19 | 22,598,200 | — | — |
| 2023-11-01 | $16.03 | $24.16 | 17,331,500 | — | — |
| 2023-10-31 | $15.98 | $24.09 | 17,720,900 | — | — |
| 2023-10-30 | $16.11 | $24.28 | 17,416,300 | — | — |
| 2023-10-27 | $16.33 | $24.62 | 25,548,500 | — | — |
| 2023-10-26 | $16.30 | $24.57 | 23,166,400 | — | — |
| 2023-10-25 | $16.58 | $24.99 | 20,366,300 | — | — |
| 2023-10-24 | $16.56 | $24.96 | 12,439,800 | — | — |
| 2023-10-23 | $16.55 | $24.95 | 19,608,900 | — | — |
| 2023-10-20 | $16.89 | $25.46 | 30,150,200 | — | — |
| 2023-10-19 | $16.61 | $25.04 | 19,181,700 | — | — |
| 2023-10-18 | $16.54 | $24.93 | 21,635,500 | — | — |
| 2023-10-17 | $16.42 | $24.75 | 18,619,600 | — | — |
| 2023-10-16 | $15.81 | $23.83 | 10,680,900 | — | — |
| 2023-10-13 | $15.74 | $23.73 | 20,429,500 | — | — |
| 2023-10-12 | $15.14 | $22.82 | 20,656,300 | — | — |
| 2023-10-11 | $15.22 | $22.94 | 15,916,500 | — | — |
| 2023-10-10 | $14.96 | $22.55 | 16,698,300 | — | — |
| 2023-10-09 | $14.85 | $22.39 | 16,477,700 | — | — |
| 2023-10-06 | $14.58 | $21.98 | 18,825,600 | — | — |
| 2023-10-05 | $14.37 | $21.66 | 16,809,600 | — | — |
| 2023-10-04 | $14.20 | $21.41 | 23,541,900 | — | — |
| 2023-10-03 | $14.19 | $21.39 | 19,262,700 | — | — |
| 2023-10-02 | $14.23 | $21.45 | 16,560,600 | — | — |
| 2023-09-29 | $14.55 | $21.93 | 16,354,800 | — | — |
| 2023-09-28 | $14.56 | $21.95 | 21,782,100 | — | — |
| 2023-09-27 | $14.64 | $22.07 | 30,042,500 | — | — |
| 2023-09-26 | $15.21 | $22.93 | 14,763,900 | — | — |
| 2023-09-25 | $15.55 | $23.44 | 13,205,300 | — | — |
| 2023-09-22 | $15.79 | $23.80 | 13,951,200 | — | — |
| 2023-09-21 | $16.03 | $24.16 | 11,582,500 | — | — |
| 2023-09-20 | $16.42 | $24.75 | 21,459,300 | — | — |
| 2023-09-19 | $16.33 | $24.62 | 14,977,000 | — | — |
| 2023-09-18 | $16.68 | $25.14 | 9,470,100 | — | — |
| 2023-09-15 | $16.64 | $25.08 | 17,895,100 | — | — |
| 2023-09-14 | $16.33 | $24.62 | 12,856,100 | — | — |
| 2023-09-13 | $16.12 | $24.30 | 9,928,300 | — | — |
| 2023-09-12 | $16.05 | $24.19 | 7,473,000 | — | — |
| 2023-09-11 | $16.07 | $24.22 | 8,486,200 | — | — |
| 2023-09-08 | $15.78 | $23.79 | 8,265,700 | — | — |
| 2023-09-07 | $15.79 | $23.80 | 8,660,400 | — | — |
| 2023-09-06 | $15.84 | $23.88 | 9,257,300 | — | — |
| 2023-09-05 | $15.92 | $24.00 | 10,493,700 | — | — |
| 2023-09-01 | $16.12 | $24.30 | 12,044,400 | — | — |
| 2023-08-31 | $16.21 | $24.44 | 7,636,400 | — | — |
| 2023-08-30 | $16.35 | $24.65 | 10,311,500 | — | — |
| 2023-08-29 | $16.34 | $24.48 | 15,065,700 | — | — |
| 2023-08-28 | $16.19 | $24.26 | 11,017,200 | — | — |
| 2023-08-25 | $15.91 | $23.84 | 16,434,500 | — | — |
| 2023-08-24 | $15.97 | $23.93 | 11,479,100 | — | — |
| 2023-08-23 | $16.11 | $24.14 | 21,154,700 | — | — |
| 2023-08-22 | $15.84 | $23.73 | 12,756,200 | — | — |
| 2023-08-21 | $15.71 | $23.54 | 12,109,500 | — | — |
| 2023-08-18 | $15.61 | $23.39 | 13,554,000 | — | — |
| 2023-08-17 | $15.66 | $23.46 | 13,014,300 | — | — |
| 2023-08-16 | $15.77 | $23.63 | 14,079,100 | — | — |
| 2023-08-15 | $16.02 | $24.00 | 18,152,400 | — | — |
| 2023-08-14 | $16.67 | $24.97 | 11,074,700 | — | — |
| 2023-08-11 | $16.91 | $25.33 | 9,267,300 | — | — |
| 2023-08-10 | $16.66 | $24.96 | 11,986,200 | — | — |
| 2023-08-09 | $16.48 | $24.69 | 11,483,300 | — | — |
| 2023-08-08 | $16.45 | $24.65 | 12,100,400 | — | — |
| 2023-08-07 | $16.50 | $24.72 | 10,100,700 | — | — |
| 2023-08-04 | $16.49 | $24.71 | 15,886,800 | — | — |
| 2023-08-03 | $16.31 | $24.44 | 17,955,200 | — | — |
| 2023-08-02 | $16.54 | $24.78 | 15,661,000 | — | — |
| 2023-08-01 | $17.03 | $25.51 | 13,888,000 | — | — |
| 2023-07-31 | $17.29 | $25.90 | 10,575,500 | — | — |
| 2023-07-28 | $16.98 | $25.44 | 11,239,800 | — | — |
| 2023-07-27 | $16.78 | $25.14 | 15,500,500 | — | — |
| 2023-07-26 | $17.25 | $25.84 | 14,498,600 | — | — |
| 2023-07-25 | $17.53 | $26.26 | 11,324,400 | — | — |
| 2023-07-24 | $17.38 | $26.04 | 7,299,900 | — | — |
| 2023-07-21 | $17.40 | $26.07 | 9,516,400 | — | — |
| 2023-07-20 | $17.28 | $25.89 | 11,990,100 | — | — |
| 2023-07-19 | $17.65 | $26.44 | 10,516,100 | — | — |
| 2023-07-18 | $17.65 | $26.44 | 14,448,100 | — | — |
| 2023-07-17 | $17.36 | $26.01 | 8,837,600 | — | — |
| 2023-07-14 | $17.35 | $25.99 | 15,200,200 | — | — |
| 2023-07-13 | $17.60 | $26.37 | 17,776,200 | — | — |
| 2023-07-12 | $17.48 | $26.19 | 19,715,500 | — | — |
| 2023-07-11 | $16.71 | $25.03 | 11,802,500 | — | — |
| 2023-07-10 | $16.53 | $24.77 | 16,319,600 | — | — |
| 2023-07-07 | $16.34 | $24.48 | 9,658,200 | — | — |
| 2023-07-06 | $16.22 | $24.30 | 17,042,100 | — | — |
| 2023-07-05 | $16.70 | $25.02 | 14,417,000 | — | — |
| 2023-07-03 | $17.09 | $25.60 | 7,798,500 | — | — |
| 2023-06-30 | $16.93 | $25.36 | 12,256,100 | — | — |
| 2023-06-29 | $16.63 | $24.92 | 14,737,200 | — | — |
| 2023-06-28 | $16.60 | $24.87 | 16,191,800 | — | — |
| 2023-06-27 | $16.66 | $24.96 | 15,073,900 | — | — |
| 2023-06-26 | $16.57 | $24.83 | 16,119,300 | — | — |
| 2023-06-23 | $16.46 | $24.66 | 19,992,700 | — | — |
| 2023-06-22 | $16.41 | $24.59 | 22,292,400 | — | — |
| 2023-06-21 | $16.13 | $24.17 | 13,746,400 | — | — |
| 2023-06-20 | $16.05 | $24.05 | 16,948,300 | — | — |
| 2023-06-16 | $16.71 | $25.03 | 21,152,100 | — | — |
| 2023-06-15 | $16.49 | $24.71 | 22,497,700 | — | — |
| 2023-06-14 | $16.78 | $25.14 | 10,818,000 | — | — |
| 2023-06-13 | $16.81 | $25.18 | 12,100,600 | — | — |
| 2023-06-12 | $16.90 | $25.32 | 10,157,700 | — | — |
| 2023-06-09 | $17.00 | $25.47 | 11,034,300 | — | — |
| 2023-06-08 | $17.15 | $25.69 | 10,734,700 | — | — |
| 2023-06-07 | $16.98 | $25.44 | 10,996,600 | — | — |
| 2023-06-06 | $17.13 | $25.66 | 14,431,900 | — | — |
| 2023-06-05 | $17.19 | $25.75 | 10,848,500 | — | — |
| 2023-06-02 | $17.31 | $25.93 | 12,976,800 | — | — |
| 2023-06-01 | $17.45 | $26.14 | 12,634,700 | — | — |
| 2023-05-31 | $16.88 | $25.29 | 14,331,200 | — | — |
| 2023-05-30 | $16.78 | $25.14 | 11,240,200 | — | — |
| 2023-05-26 | $16.99 | $25.30 | 11,078,600 | — | — |
| 2023-05-25 | $17.09 | $25.45 | 15,912,800 | — | — |
| 2023-05-24 | $17.48 | $26.03 | 9,974,300 | — | — |
| 2023-05-23 | $17.75 | $26.44 | 10,052,500 | — | — |
| 2023-05-22 | $17.79 | $26.50 | 7,072,100 | — | — |
| 2023-05-19 | $17.86 | $26.60 | 14,579,200 | — | — |
| 2023-05-18 | $17.81 | $26.53 | 22,431,100 | — | — |
| 2023-05-17 | $18.43 | $27.45 | 17,791,200 | — | — |
| 2023-05-16 | $18.76 | $27.94 | 19,069,900 | — | — |
| 2023-05-15 | $19.35 | $28.82 | 8,510,500 | — | — |
| 2023-05-12 | $19.18 | $28.57 | 9,812,600 | — | — |
| 2023-05-11 | $19.03 | $28.34 | 20,756,200 | — | — |
| 2023-05-10 | $19.77 | $29.45 | 9,169,300 | — | — |
| 2023-05-09 | $19.78 | $29.46 | 11,662,200 | — | — |
| 2023-05-08 | $19.85 | $29.56 | 12,282,300 | — | — |
| 2023-05-05 | $20.20 | $30.09 | 15,046,100 | — | — |
| 2023-05-04 | $20.43 | $30.43 | 26,891,900 | — | — |
| 2023-05-03 | $19.98 | $29.76 | 19,105,500 | — | — |
| 2023-05-02 | $19.79 | $29.47 | 23,793,800 | — | — |
| 2023-05-01 | $19.00 | $28.30 | 11,827,800 | — | — |
| 2023-04-28 | $19.04 | $28.36 | 12,589,800 | — | — |
| 2023-04-27 | $19.17 | $28.55 | 10,196,800 | — | — |
| 2023-04-26 | $18.99 | $28.28 | 11,572,300 | — | — |
| 2023-04-25 | $19.19 | $28.58 | 13,964,000 | — | — |
| 2023-04-24 | $19.07 | $28.40 | 11,059,900 | — | — |
| 2023-04-21 | $19.07 | $28.40 | 17,072,700 | — | — |
| 2023-04-20 | $19.20 | $28.60 | 13,072,000 | — | — |
| 2023-04-19 | $19.24 | $28.66 | 13,258,000 | — | — |
| 2023-04-18 | $19.42 | $28.92 | 11,527,300 | — | — |
| 2023-04-17 | $19.37 | $28.85 | 20,141,200 | — | — |
| 2023-04-14 | $19.67 | $29.30 | 16,545,400 | — | — |
| 2023-04-13 | $20.05 | $29.86 | 27,992,000 | — | — |
| 2023-04-12 | $19.63 | $29.24 | 14,592,800 | — | — |
| 2023-04-11 | $19.42 | $28.92 | 15,836,100 | — | — |
| 2023-04-10 | $19.46 | $28.98 | 12,936,300 | — | — |
| 2023-04-06 | $19.73 | $29.39 | 17,237,000 | — | — |
| 2023-04-05 | $19.68 | $29.31 | 25,588,400 | — | — |
| 2023-04-04 | $19.62 | $29.22 | 28,821,100 | — | — |
| 2023-04-03 | $18.79 | $27.99 | 15,481,400 | — | — |
| 2023-03-31 | $18.57 | $27.66 | 15,434,500 | — | — |
| 2023-03-30 | $18.60 | $27.70 | 14,506,200 | — | — |
| 2023-03-29 | $18.54 | $27.61 | 13,706,700 | — | — |
| 2023-03-28 | $18.66 | $27.79 | 15,099,500 | — | — |
| 2023-03-27 | $18.50 | $27.55 | 15,139,200 | — | — |
| 2023-03-24 | $18.52 | $27.58 | 18,155,600 | — | — |
| 2023-03-23 | $18.30 | $27.26 | 17,623,800 | — | — |
| 2023-03-22 | $18.00 | $26.81 | 17,988,400 | — | — |
| 2023-03-21 | $17.69 | $26.35 | 20,481,200 | — | — |
| 2023-03-20 | $18.24 | $27.17 | 23,283,700 | — | — |
| 2023-03-17 | $18.12 | $26.99 | 46,055,300 | — | — |
| 2023-03-16 | $17.40 | $25.92 | 22,923,600 | — | — |
| 2023-03-15 | $17.48 | $26.03 | 38,859,700 | — | — |
| 2023-03-14 | $17.07 | $25.42 | 17,099,800 | — | — |
| 2023-03-13 | $17.02 | $25.35 | 37,190,700 | — | — |
| 2023-03-10 | $15.91 | $23.70 | 22,463,600 | — | — |
| 2023-03-09 | $15.57 | $23.19 | 14,879,800 | — | — |
| 2023-03-08 | $15.62 | $23.26 | 16,848,300 | — | — |
| 2023-03-07 | $15.77 | $23.49 | 21,944,100 | — | — |
| 2023-03-06 | $16.30 | $24.28 | 11,512,800 | — | — |
| 2023-03-03 | $16.52 | $24.60 | 14,371,700 | — | — |
| 2023-03-02 | $16.38 | $24.40 | 13,362,100 | — | — |
| 2023-03-01 | $16.31 | $24.29 | 14,867,000 | — | — |
| 2023-02-28 | $16.12 | $24.01 | 21,502,400 | — | — |
| 2023-02-27 | $15.97 | $23.79 | 11,449,100 | — | — |
| 2023-02-24 | $16.00 | $23.68 | 16,299,500 | — | — |
| 2023-02-23 | $16.07 | $23.78 | 15,735,800 | — | — |
| 2023-02-22 | $16.21 | $23.99 | 20,601,000 | — | — |
| 2023-02-21 | $16.59 | $24.55 | 15,470,100 | — | — |
| 2023-02-17 | $16.74 | $24.78 | 21,649,300 | — | — |
| 2023-02-16 | $16.95 | $25.09 | 22,997,300 | — | — |
| 2023-02-15 | $17.17 | $25.41 | 32,732,100 | — | — |
| 2023-02-14 | $17.81 | $26.36 | 19,540,600 | — | — |
| 2023-02-13 | $17.93 | $26.54 | 9,490,600 | — | — |
| 2023-02-10 | $17.93 | $26.54 | 12,472,100 | — | — |
| 2023-02-09 | $17.81 | $26.36 | 17,830,800 | — | — |
| 2023-02-08 | $18.34 | $27.14 | 11,946,300 | — | — |
| 2023-02-07 | $18.50 | $27.38 | 15,345,600 | — | — |
| 2023-02-06 | $18.35 | $27.16 | 15,431,100 | — | — |
| 2023-02-03 | $18.32 | $27.11 | 25,763,100 | — | — |
| 2023-02-02 | $19.40 | $28.71 | 20,871,500 | — | — |
| 2023-02-01 | $19.95 | $29.53 | 18,686,200 | — | — |
| 2023-01-31 | $19.55 | $28.94 | 14,899,100 | — | — |
| 2023-01-30 | $19.48 | $28.83 | 14,093,400 | — | — |
| 2023-01-27 | $19.67 | $29.11 | 19,612,600 | — | — |
| 2023-01-26 | $19.69 | $29.14 | 23,740,600 | — | — |
| 2023-01-25 | $19.79 | $29.29 | 19,501,100 | — | — |
| 2023-01-24 | $19.42 | $28.74 | 19,027,500 | — | — |
| 2023-01-23 | $19.23 | $28.46 | 27,041,600 | — | — |
| 2023-01-20 | $18.97 | $28.08 | 16,544,800 | — | — |
| 2023-01-19 | $18.72 | $27.71 | 17,352,400 | — | — |
| 2023-01-18 | $18.38 | $27.20 | 15,738,900 | — | — |
| 2023-01-17 | $18.75 | $27.75 | 21,531,600 | — | — |
| 2023-01-13 | $19.64 | $29.07 | 16,591,400 | — | — |
| 2023-01-12 | $19.43 | $28.76 | 13,816,400 | — | — |
| 2023-01-11 | $19.22 | $28.45 | 14,346,400 | — | — |
| 2023-01-10 | $19.39 | $28.70 | 16,523,400 | — | — |
| 2023-01-09 | $18.97 | $28.08 | 18,346,700 | — | — |
| 2023-01-06 | $19.04 | $28.18 | 21,704,000 | — | — |
| 2023-01-05 | $18.78 | $27.80 | 17,933,600 | — | — |
| 2023-01-04 | $18.88 | $27.94 | 29,096,000 | — | — |
| 2023-01-03 | $17.83 | $26.39 | 16,347,400 | — | — |