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
- 1992-02-28 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 | $14.34 | $19.50 | 2,135,600 | — | — |
| 2023-12-28 | $14.61 | $19.87 | 1,905,000 | — | — |
| 2023-12-27 | $14.56 | $19.80 | 1,922,700 | — | — |
| 2023-12-26 | $14.53 | $19.76 | 2,767,800 | — | — |
| 2023-12-22 | $14.26 | $19.40 | 2,030,700 | — | — |
| 2023-12-21 | $14.23 | $19.35 | 2,936,500 | — | — |
| 2023-12-20 | $13.95 | $18.97 | 2,764,000 | — | — |
| 2023-12-19 | $14.40 | $19.59 | 3,712,900 | — | — |
| 2023-12-18 | $13.94 | $18.96 | 3,235,400 | — | — |
| 2023-12-15 | $13.98 | $19.01 | 30,959,000 | — | — |
| 2023-12-14 | $14.24 | $19.37 | 4,110,700 | — | — |
| 2023-12-13 | $13.53 | $18.40 | 3,715,100 | — | — |
| 2023-12-12 | $12.60 | $17.14 | 2,644,200 | — | — |
| 2023-12-11 | $12.99 | $17.67 | 2,441,700 | — | — |
| 2023-12-08 | $12.85 | $17.48 | 3,074,400 | — | — |
| 2023-12-07 | $12.67 | $17.23 | 2,011,300 | — | — |
| 2023-12-06 | $12.38 | $16.84 | 3,140,600 | — | — |
| 2023-12-05 | $12.30 | $16.73 | 3,968,700 | — | — |
| 2023-12-04 | $13.15 | $17.89 | 4,227,100 | — | — |
| 2023-12-01 | $13.07 | $17.78 | 2,872,100 | — | — |
| 2023-11-30 | $12.26 | $16.68 | 3,577,600 | — | — |
| 2023-11-29 | $12.26 | $16.68 | 2,705,000 | — | — |
| 2023-11-28 | $12.29 | $16.72 | 3,752,300 | — | — |
| 2023-11-27 | $11.85 | $16.12 | 3,674,200 | — | — |
| 2023-11-24 | $11.76 | $16.00 | 990,800 | — | — |
| 2023-11-22 | $11.69 | $15.90 | 2,498,500 | — | — |
| 2023-11-21 | $11.47 | $15.60 | 2,969,800 | — | — |
| 2023-11-20 | $12.02 | $16.35 | 2,890,300 | — | — |
| 2023-11-17 | $11.92 | $16.21 | 2,797,300 | — | — |
| 2023-11-16 | $11.61 | $15.79 | 4,188,300 | — | — |
| 2023-11-15 | $11.88 | $16.16 | 6,011,200 | — | — |
| 2023-11-14 | $11.20 | $15.23 | 8,101,700 | — | — |
| 2023-11-13 | $10.07 | $13.70 | 5,019,700 | — | — |
| 2023-11-10 | $10.05 | $13.67 | 6,933,400 | — | — |
| 2023-11-09 | $10.35 | $14.08 | 14,663,900 | — | — |
| 2023-11-08 | $12.45 | $16.93 | 5,339,100 | — | — |
| 2023-11-07 | $13.06 | $17.76 | 2,790,500 | — | — |
| 2023-11-06 | $12.84 | $17.46 | 2,095,700 | — | — |
| 2023-11-03 | $13.02 | $17.71 | 2,855,900 | — | — |
| 2023-11-02 | $12.71 | $17.29 | 4,776,300 | — | — |
| 2023-11-01 | $11.78 | $16.02 | 4,749,400 | — | — |
| 2023-10-31 | $12.22 | $16.62 | 2,780,700 | — | — |
| 2023-10-30 | $12.30 | $16.73 | 1,814,600 | — | — |
| 2023-10-27 | $12.13 | $16.50 | 3,194,600 | — | — |
| 2023-10-26 | $12.68 | $17.25 | 1,550,600 | — | — |
| 2023-10-25 | $12.59 | $17.12 | 2,707,100 | — | — |
| 2023-10-24 | $12.92 | $17.57 | 1,647,600 | — | — |
| 2023-10-23 | $12.83 | $17.45 | 2,058,200 | — | — |
| 2023-10-20 | $13.06 | $17.76 | 2,253,300 | — | — |
| 2023-10-19 | $13.38 | $18.20 | 2,174,900 | — | — |
| 2023-10-18 | $13.58 | $18.47 | 2,357,500 | — | — |
| 2023-10-17 | $13.92 | $18.93 | 3,315,800 | — | — |
| 2023-10-16 | $13.30 | $18.09 | 3,111,600 | — | — |
| 2023-10-13 | $12.65 | $17.21 | 2,590,000 | — | — |
| 2023-10-12 | $12.86 | $17.49 | 2,816,300 | — | — |
| 2023-10-11 | $13.36 | $18.17 | 1,980,200 | — | — |
| 2023-10-10 | $13.59 | $18.48 | 2,335,000 | — | — |
| 2023-10-09 | $13.33 | $18.13 | 1,850,000 | — | — |
| 2023-10-06 | $13.57 | $18.46 | 2,399,400 | — | — |
| 2023-10-05 | $13.41 | $18.24 | 2,403,800 | — | — |
| 2023-10-04 | $13.45 | $18.29 | 2,245,200 | — | — |
| 2023-10-03 | $13.50 | $18.36 | 3,414,100 | — | — |
| 2023-10-02 | $13.50 | $18.36 | 3,442,000 | — | — |
| 2023-09-29 | $13.84 | $18.82 | 3,922,600 | — | — |
| 2023-09-28 | $13.53 | $18.40 | 3,799,300 | — | — |
| 2023-09-27 | $13.48 | $18.33 | 4,607,500 | — | — |
| 2023-09-26 | $13.74 | $18.69 | 4,011,200 | — | — |
| 2023-09-25 | $14.08 | $19.15 | 4,657,000 | — | — |
| 2023-09-22 | $14.30 | $19.45 | 2,703,900 | — | — |
| 2023-09-21 | $14.59 | $19.84 | 3,082,000 | — | — |
| 2023-09-20 | $15.23 | $20.72 | 4,284,100 | — | — |
| 2023-09-19 | $15.73 | $21.40 | 2,443,100 | — | — |
| 2023-09-18 | $15.91 | $21.64 | 2,584,400 | — | — |
| 2023-09-15 | $16.22 | $22.06 | 3,210,200 | — | — |
| 2023-09-14 | $16.73 | $22.76 | 2,090,200 | — | — |
| 2023-09-13 | $16.45 | $22.37 | 2,076,600 | — | — |
| 2023-09-12 | $16.58 | $22.55 | 2,182,900 | — | — |
| 2023-09-11 | $16.46 | $22.39 | 1,945,100 | — | — |
| 2023-09-08 | $16.49 | $22.43 | 2,171,900 | — | — |
| 2023-09-07 | $16.43 | $22.35 | 1,775,300 | — | — |
| 2023-09-06 | $16.94 | $23.04 | 1,491,100 | — | — |
| 2023-09-05 | $16.94 | $23.04 | 2,452,600 | — | — |
| 2023-09-01 | $17.41 | $23.68 | 1,576,600 | — | — |
| 2023-08-31 | $17.44 | $23.72 | 3,618,100 | — | — |
| 2023-08-30 | $17.35 | $23.60 | 2,079,300 | — | — |
| 2023-08-29 | $17.20 | $23.39 | 3,577,400 | — | — |
| 2023-08-28 | $16.71 | $22.73 | 3,567,200 | — | — |
| 2023-08-25 | $16.43 | $22.35 | 2,038,100 | — | — |
| 2023-08-24 | $16.21 | $22.05 | 1,481,000 | — | — |
| 2023-08-23 | $16.63 | $22.62 | 1,606,800 | — | — |
| 2023-08-22 | $16.35 | $22.24 | 1,541,800 | — | — |
| 2023-08-21 | $16.26 | $22.12 | 1,926,500 | — | — |
| 2023-08-18 | $16.39 | $22.29 | 1,634,800 | — | — |
| 2023-08-17 | $16.31 | $22.18 | 1,925,700 | — | — |
| 2023-08-16 | $16.52 | $22.47 | 2,020,600 | — | — |
| 2023-08-15 | $16.49 | $22.43 | 2,138,200 | — | — |
| 2023-08-14 | $17.08 | $23.23 | 1,599,100 | — | — |
| 2023-08-11 | $16.80 | $22.85 | 3,994,600 | — | — |
| 2023-08-10 | $16.78 | $22.82 | 3,389,300 | — | — |
| 2023-08-09 | $16.96 | $23.07 | 10,437,500 | — | — |
| 2023-08-08 | $18.25 | $24.82 | 4,324,400 | — | — |
| 2023-08-07 | $18.80 | $25.57 | 2,790,400 | — | — |
| 2023-08-04 | $19.21 | $26.13 | 2,249,800 | — | — |
| 2023-08-03 | $18.99 | $25.83 | 2,747,300 | — | — |
| 2023-08-02 | $19.38 | $26.36 | 1,717,800 | — | — |
| 2023-08-01 | $19.86 | $27.01 | 1,131,200 | — | — |
| 2023-07-31 | $19.97 | $27.16 | 1,431,800 | — | — |
| 2023-07-28 | $19.62 | $26.69 | 1,255,700 | — | — |
| 2023-07-27 | $19.45 | $26.45 | 1,457,600 | — | — |
| 2023-07-26 | $19.84 | $26.99 | 1,706,800 | — | — |
| 2023-07-25 | $19.44 | $26.44 | 2,209,100 | — | — |
| 2023-07-24 | $19.64 | $26.71 | 1,705,500 | — | — |
| 2023-07-21 | $19.41 | $26.40 | 1,583,500 | — | — |
| 2023-07-20 | $19.56 | $26.60 | 1,470,700 | — | — |
| 2023-07-19 | $20.00 | $27.20 | 2,843,200 | — | — |
| 2023-07-18 | $19.57 | $26.62 | 1,476,000 | — | — |
| 2023-07-17 | $19.60 | $26.66 | 2,325,200 | — | — |
| 2023-07-14 | $19.58 | $26.63 | 2,645,300 | — | — |
| 2023-07-13 | $20.31 | $27.62 | 1,568,900 | — | — |
| 2023-07-12 | $20.45 | $27.82 | 2,475,700 | — | — |
| 2023-07-11 | $20.31 | $27.62 | 1,853,600 | — | — |
| 2023-07-10 | $20.05 | $27.27 | 1,911,400 | — | — |
| 2023-07-07 | $19.74 | $26.85 | 1,475,500 | — | — |
| 2023-07-06 | $19.56 | $26.60 | 1,901,400 | — | — |
| 2023-07-05 | $19.92 | $27.09 | 1,475,100 | — | — |
| 2023-07-03 | $20.05 | $27.27 | 1,221,400 | — | — |
| 2023-06-30 | $19.85 | $27.00 | 3,600,100 | — | — |
| 2023-06-29 | $19.89 | $27.05 | 1,455,100 | — | — |
| 2023-06-28 | $19.71 | $26.81 | 1,446,400 | — | — |
| 2023-06-27 | $19.92 | $27.09 | 1,977,000 | — | — |
| 2023-06-26 | $19.31 | $26.26 | 1,675,500 | — | — |
| 2023-06-23 | $19.20 | $26.11 | 3,324,600 | — | — |
| 2023-06-22 | $19.19 | $26.10 | 1,346,400 | — | — |
| 2023-06-21 | $19.24 | $26.17 | 1,911,400 | — | — |
| 2023-06-20 | $19.03 | $25.88 | 2,573,100 | — | — |
| 2023-06-16 | $19.46 | $26.47 | 3,305,100 | — | — |
| 2023-06-15 | $19.78 | $26.90 | 2,204,500 | — | — |
| 2023-06-14 | $19.54 | $26.58 | 1,954,800 | — | — |
| 2023-06-13 | $19.66 | $26.74 | 3,906,700 | — | — |
| 2023-06-12 | $19.63 | $26.70 | 2,705,100 | — | — |
| 2023-06-09 | $19.64 | $26.71 | 2,103,900 | — | — |
| 2023-06-08 | $19.34 | $26.31 | 2,507,100 | — | — |
| 2023-06-07 | $19.59 | $26.65 | 3,568,600 | — | — |
| 2023-06-06 | $19.30 | $26.25 | 5,298,500 | — | — |
| 2023-06-05 | $18.29 | $24.88 | 2,375,700 | — | — |
| 2023-06-02 | $18.35 | $24.96 | 3,159,700 | — | — |
| 2023-06-01 | $17.44 | $23.72 | 2,840,000 | — | — |
| 2023-05-31 | $17.07 | $23.22 | 2,286,500 | — | — |
| 2023-05-30 | $17.27 | $23.49 | 1,676,300 | — | — |
| 2023-05-26 | $17.13 | $23.30 | 1,947,700 | — | — |
| 2023-05-25 | $17.15 | $23.33 | 3,482,900 | — | — |
| 2023-05-24 | $17.27 | $23.49 | 4,147,200 | — | — |
| 2023-05-23 | $16.76 | $22.80 | 3,305,800 | — | — |
| 2023-05-22 | $16.45 | $22.37 | 4,435,200 | — | — |
| 2023-05-19 | $16.50 | $22.44 | 5,483,300 | — | — |
| 2023-05-18 | $17.46 | $23.75 | 3,410,000 | — | — |
| 2023-05-17 | $17.95 | $24.41 | 3,752,700 | — | — |
| 2023-05-16 | $17.37 | $23.63 | 3,087,700 | — | — |
| 2023-05-15 | $18.18 | $24.73 | 4,525,700 | — | — |
| 2023-05-12 | $17.28 | $23.50 | 5,099,300 | — | — |
| 2023-05-11 | $17.59 | $23.93 | 6,195,700 | — | — |
| 2023-05-10 | $18.80 | $25.57 | 11,216,700 | — | — |
| 2023-05-09 | $21.64 | $29.43 | 2,610,700 | — | — |
| 2023-05-08 | $21.84 | $29.71 | 2,757,100 | — | — |
| 2023-05-05 | $22.34 | $30.39 | 1,105,400 | — | — |
| 2023-05-04 | $22.18 | $30.17 | 1,148,700 | — | — |
| 2023-05-03 | $22.27 | $30.29 | 1,401,500 | — | — |
| 2023-05-02 | $22.09 | $30.05 | 1,974,100 | — | — |
| 2023-05-01 | $21.95 | $29.86 | 1,170,400 | — | — |
| 2023-04-28 | $22.17 | $30.15 | 1,359,300 | — | — |
| 2023-04-27 | $22.29 | $30.32 | 1,296,100 | — | — |
| 2023-04-26 | $22.11 | $30.07 | 1,109,600 | — | — |
| 2023-04-25 | $22.21 | $30.21 | 1,246,200 | — | — |
| 2023-04-24 | $22.69 | $30.86 | 1,555,100 | — | — |
| 2023-04-21 | $22.87 | $31.11 | 1,324,400 | — | — |
| 2023-04-20 | $22.62 | $30.77 | 1,103,000 | — | — |
| 2023-04-19 | $22.83 | $31.05 | 814,300 | — | — |
| 2023-04-18 | $22.65 | $30.81 | 907,000 | — | — |
| 2023-04-17 | $22.29 | $30.32 | 852,100 | — | — |
| 2023-04-14 | $22.40 | $30.47 | 961,800 | — | — |
| 2023-04-13 | $22.38 | $30.44 | 889,700 | — | — |
| 2023-04-12 | $22.34 | $30.39 | 991,300 | — | — |
| 2023-04-11 | $22.51 | $30.62 | 2,163,800 | — | — |
| 2023-04-10 | $21.71 | $29.53 | 2,585,000 | — | — |
| 2023-04-06 | $20.70 | $28.16 | 1,248,100 | — | — |
| 2023-04-05 | $20.84 | $28.35 | 1,351,600 | — | — |
| 2023-04-04 | $21.46 | $29.19 | 1,182,200 | — | — |
| 2023-04-03 | $21.72 | $29.54 | 1,191,400 | — | — |
| 2023-03-31 | $21.62 | $29.41 | 1,877,000 | — | — |
| 2023-03-30 | $21.16 | $28.78 | 1,398,600 | — | — |
| 2023-03-29 | $21.00 | $28.56 | 1,221,300 | — | — |
| 2023-03-28 | $20.90 | $28.43 | 1,497,700 | — | — |
| 2023-03-27 | $20.66 | $28.10 | 1,414,200 | — | — |
| 2023-03-24 | $20.54 | $27.94 | 2,094,400 | — | — |
| 2023-03-23 | $20.49 | $27.87 | 2,206,900 | — | — |
| 2023-03-22 | $20.67 | $28.11 | 1,916,200 | — | — |
| 2023-03-21 | $21.47 | $29.20 | 1,261,100 | — | — |
| 2023-03-20 | $20.97 | $28.52 | 1,376,500 | — | — |
| 2023-03-17 | $20.93 | $28.47 | 2,148,300 | — | — |
| 2023-03-16 | $21.45 | $29.18 | 1,936,300 | — | — |
| 2023-03-15 | $21.41 | $29.12 | 2,847,600 | — | — |
| 2023-03-14 | $22.22 | $30.22 | 2,011,900 | — | — |
| 2023-03-13 | $22.21 | $30.21 | 1,739,800 | — | — |
| 2023-03-10 | $22.54 | $30.66 | 1,658,300 | — | — |
| 2023-03-09 | $22.92 | $31.17 | 1,340,200 | — | — |
| 2023-03-08 | $23.12 | $31.45 | 1,083,200 | — | — |
| 2023-03-07 | $23.02 | $31.31 | 1,995,700 | — | — |
| 2023-03-06 | $23.72 | $32.26 | 1,423,200 | — | — |
| 2023-03-03 | $23.63 | $32.14 | 989,400 | — | — |
| 2023-03-02 | $23.42 | $31.85 | 1,105,500 | — | — |
| 2023-03-01 | $23.41 | $31.84 | 1,974,900 | — | — |
| 2023-02-28 | $23.18 | $31.53 | 1,661,300 | — | — |
| 2023-02-27 | $23.46 | $31.91 | 727,600 | — | — |
| 2023-02-24 | $23.41 | $31.84 | 892,400 | — | — |
| 2023-02-23 | $23.76 | $32.32 | 1,146,300 | — | — |
| 2023-02-22 | $23.49 | $31.95 | 1,418,600 | — | — |
| 2023-02-21 | $23.33 | $31.73 | 725,400 | — | — |
| 2023-02-17 | $23.81 | $32.39 | 1,020,600 | — | — |
| 2023-02-16 | $24.02 | $32.67 | 1,465,000 | — | — |
| 2023-02-15 | $24.13 | $32.82 | 1,616,000 | — | — |
| 2023-02-14 | $23.88 | $32.48 | 1,869,300 | — | — |
| 2023-02-13 | $23.83 | $32.41 | 2,161,700 | — | — |
| 2023-02-10 | $23.17 | $31.51 | 4,417,000 | — | — |
| 2023-02-09 | $23.79 | $32.36 | 2,457,400 | — | — |
| 2023-02-08 | $24.14 | $32.83 | 1,724,300 | — | — |
| 2023-02-07 | $24.75 | $33.66 | 1,491,600 | — | — |
| 2023-02-06 | $24.78 | $33.70 | 2,112,200 | — | — |
| 2023-02-03 | $25.44 | $34.60 | 1,798,100 | — | — |
| 2023-02-02 | $25.78 | $35.06 | 1,661,500 | — | — |
| 2023-02-01 | $24.95 | $33.94 | 1,725,600 | — | — |
| 2023-01-31 | $24.49 | $33.31 | 1,668,000 | — | — |
| 2023-01-30 | $23.91 | $32.52 | 1,475,000 | — | — |
| 2023-01-27 | $23.76 | $32.32 | 982,500 | — | — |
| 2023-01-26 | $23.48 | $31.94 | 633,300 | — | — |
| 2023-01-25 | $23.52 | $31.99 | 1,170,000 | — | — |
| 2023-01-24 | $23.15 | $31.49 | 1,166,700 | — | — |
| 2023-01-23 | $23.23 | $31.60 | 1,041,000 | — | — |
| 2023-01-20 | $23.00 | $31.28 | 1,795,000 | — | — |
| 2023-01-19 | $22.61 | $30.75 | 1,532,200 | — | — |
| 2023-01-18 | $22.54 | $30.66 | 1,226,900 | — | — |
| 2023-01-17 | $22.80 | $31.01 | 779,700 | — | — |
| 2023-01-13 | $22.46 | $30.55 | 919,900 | — | — |
| 2023-01-12 | $22.27 | $30.29 | 3,482,300 | — | — |
| 2023-01-11 | $21.20 | $28.84 | 1,094,100 | — | — |
| 2023-01-10 | $21.02 | $28.59 | 846,100 | — | — |
| 2023-01-09 | $20.76 | $28.24 | 1,293,800 | — | — |
| 2023-01-06 | $20.62 | $28.05 | 1,062,100 | — | — |
| 2023-01-05 | $20.32 | $27.64 | 951,300 | — | — |
| 2023-01-04 | $20.27 | $27.57 | 1,194,400 | — | — |
| 2023-01-03 | $19.69 | $26.78 | 1,281,900 | — | — |