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
- 1987-07-24 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 | $18.54 | $37.72 | 25,436,700 | — | — |
| 2023-12-28 | $18.67 | $37.99 | 17,540,700 | — | — |
| 2023-12-27 | $18.54 | $37.72 | 25,594,200 | — | — |
| 2023-12-26 | $18.61 | $37.87 | 26,668,600 | — | — |
| 2023-12-22 | $18.93 | $38.52 | 38,240,400 | — | — |
| 2023-12-21 | $19.19 | $39.05 | 63,822,500 | — | — |
| 2023-12-20 | $18.07 | $36.77 | 34,109,700 | — | — |
| 2023-12-19 | $18.71 | $38.07 | 27,102,200 | — | — |
| 2023-12-18 | $18.36 | $37.36 | 26,063,300 | — | — |
| 2023-12-15 | $18.61 | $37.87 | 36,118,100 | — | — |
| 2023-12-14 | $18.78 | $38.21 | 41,074,500 | — | — |
| 2023-12-13 | $18.27 | $37.17 | 38,465,400 | — | — |
| 2023-12-12 | $17.82 | $36.26 | 22,240,600 | — | — |
| 2023-12-11 | $17.63 | $35.87 | 34,179,200 | — | — |
| 2023-12-08 | $18.11 | $36.85 | 32,727,000 | — | — |
| 2023-12-07 | $17.93 | $36.48 | 33,502,900 | — | — |
| 2023-12-06 | $17.48 | $35.57 | 43,374,500 | — | — |
| 2023-12-05 | $16.50 | $33.57 | 27,681,700 | — | — |
| 2023-12-04 | $16.35 | $33.27 | 36,854,500 | — | — |
| 2023-12-01 | $15.76 | $32.07 | 31,943,600 | — | — |
| 2023-11-30 | $15.06 | $30.64 | 30,451,000 | — | — |
| 2023-11-29 | $14.91 | $30.34 | 27,451,400 | — | — |
| 2023-11-28 | $14.63 | $29.77 | 18,419,200 | — | — |
| 2023-11-27 | $14.62 | $29.75 | 21,496,800 | — | — |
| 2023-11-24 | $14.41 | $29.32 | 8,927,300 | — | — |
| 2023-11-22 | $14.47 | $29.44 | 26,064,700 | — | — |
| 2023-11-21 | $14.20 | $28.89 | 26,656,000 | — | — |
| 2023-11-20 | $14.57 | $29.65 | 23,870,500 | — | — |
| 2023-11-17 | $14.79 | $30.09 | 25,665,200 | — | — |
| 2023-11-16 | $14.81 | $30.13 | 31,253,700 | — | — |
| 2023-11-15 | $14.57 | $29.65 | 45,858,300 | — | — |
| 2023-11-14 | $13.89 | $28.26 | 46,888,800 | — | — |
| 2023-11-13 | $12.78 | $26.00 | 19,364,700 | — | — |
| 2023-11-10 | $12.76 | $25.96 | 21,955,600 | — | — |
| 2023-11-09 | $12.31 | $25.05 | 22,164,800 | — | — |
| 2023-11-08 | $12.79 | $26.02 | 30,333,400 | — | — |
| 2023-11-07 | $12.56 | $25.56 | 22,553,000 | — | — |
| 2023-11-06 | $12.26 | $24.95 | 30,665,400 | — | — |
| 2023-11-03 | $12.55 | $25.54 | 43,517,900 | — | — |
| 2023-11-02 | $11.90 | $24.21 | 30,172,100 | — | — |
| 2023-11-01 | $11.30 | $22.99 | 26,672,000 | — | — |
| 2023-10-31 | $11.46 | $23.32 | 25,679,000 | — | — |
| 2023-10-30 | $11.40 | $23.20 | 28,263,900 | — | — |
| 2023-10-27 | $11.13 | $22.65 | 25,951,000 | — | — |
| 2023-10-26 | $11.37 | $23.14 | 38,025,200 | — | — |
| 2023-10-25 | $11.27 | $22.93 | 22,471,300 | — | — |
| 2023-10-24 | $11.45 | $23.30 | 23,219,100 | — | — |
| 2023-10-23 | $11.38 | $23.16 | 41,028,400 | — | — |
| 2023-10-20 | $11.03 | $22.44 | 33,490,700 | — | — |
| 2023-10-19 | $11.39 | $23.18 | 36,476,100 | — | — |
| 2023-10-18 | $11.69 | $23.79 | 37,759,500 | — | — |
| 2023-10-17 | $12.50 | $25.43 | 22,430,900 | — | — |
| 2023-10-16 | $12.36 | $25.15 | 28,778,300 | — | — |
| 2023-10-13 | $12.26 | $24.95 | 25,958,500 | — | — |
| 2023-10-12 | $12.60 | $25.64 | 28,842,100 | — | — |
| 2023-10-11 | $12.65 | $25.74 | 25,157,700 | — | — |
| 2023-10-10 | $12.90 | $26.25 | 26,502,400 | — | — |
| 2023-10-09 | $12.69 | $25.82 | 37,982,300 | — | — |
| 2023-10-06 | $13.26 | $26.98 | 26,188,700 | — | — |
| 2023-10-05 | $13.30 | $27.06 | 24,169,100 | — | — |
| 2023-10-04 | $13.09 | $26.63 | 35,704,600 | — | — |
| 2023-10-03 | $12.74 | $25.92 | 53,693,600 | — | — |
| 2023-10-02 | $13.64 | $27.75 | 38,918,600 | — | — |
| 2023-09-29 | $13.72 | $27.92 | 91,954,900 | — | — |
| 2023-09-28 | $14.44 | $29.38 | 45,202,200 | — | — |
| 2023-09-27 | $13.98 | $28.45 | 25,160,200 | — | — |
| 2023-09-26 | $13.76 | $28.00 | 26,210,700 | — | — |
| 2023-09-25 | $13.90 | $28.28 | 29,506,500 | — | — |
| 2023-09-22 | $14.05 | $28.59 | 21,291,500 | — | — |
| 2023-09-21 | $14.45 | $29.40 | 22,663,700 | — | — |
| 2023-09-20 | $14.65 | $29.81 | 22,637,100 | — | — |
| 2023-09-19 | $15.09 | $30.70 | 23,552,300 | — | — |
| 2023-09-18 | $15.04 | $30.60 | 19,251,100 | — | — |
| 2023-09-15 | $15.19 | $30.91 | 24,302,500 | — | — |
| 2023-09-14 | $15.63 | $31.80 | 24,656,700 | — | — |
| 2023-09-13 | $15.02 | $30.56 | 23,991,200 | — | — |
| 2023-09-12 | $15.46 | $31.46 | 15,495,000 | — | — |
| 2023-09-11 | $15.48 | $31.50 | 18,092,800 | — | — |
| 2023-09-08 | $15.30 | $31.13 | 13,695,000 | — | — |
| 2023-09-07 | $15.30 | $31.13 | 18,761,400 | — | — |
| 2023-09-06 | $15.43 | $31.40 | 19,238,600 | — | — |
| 2023-09-05 | $15.37 | $31.27 | 31,023,200 | — | — |
| 2023-09-01 | $15.73 | $32.01 | 16,767,300 | — | — |
| 2023-08-31 | $15.82 | $32.19 | 21,797,600 | — | — |
| 2023-08-30 | $15.87 | $32.29 | 18,121,700 | — | — |
| 2023-08-29 | $16.04 | $32.64 | 17,645,000 | — | — |
| 2023-08-28 | $15.71 | $31.97 | 19,018,100 | — | — |
| 2023-08-25 | $15.90 | $32.35 | 19,060,500 | — | — |
| 2023-08-24 | $15.71 | $31.97 | 21,392,500 | — | — |
| 2023-08-23 | $16.25 | $33.06 | 29,806,800 | — | — |
| 2023-08-22 | $15.66 | $31.86 | 20,250,500 | — | — |
| 2023-08-21 | $15.71 | $31.97 | 18,829,000 | — | — |
| 2023-08-18 | $15.59 | $31.72 | 25,707,700 | — | — |
| 2023-08-17 | $15.80 | $32.15 | 27,220,500 | — | — |
| 2023-08-16 | $16.18 | $32.92 | 22,550,600 | — | — |
| 2023-08-15 | $16.61 | $33.80 | 17,912,200 | — | — |
| 2023-08-14 | $16.83 | $34.24 | 20,464,000 | — | — |
| 2023-08-11 | $16.79 | $34.16 | 26,491,300 | — | — |
| 2023-08-10 | $17.36 | $35.32 | 22,120,800 | — | — |
| 2023-08-09 | $17.27 | $35.14 | 24,718,700 | — | — |
| 2023-08-08 | $17.92 | $36.46 | 21,033,700 | — | — |
| 2023-08-07 | $18.04 | $36.71 | 29,955,200 | — | — |
| 2023-08-04 | $17.16 | $34.92 | 26,799,300 | — | — |
| 2023-08-03 | $17.56 | $35.73 | 22,112,300 | — | — |
| 2023-08-02 | $17.72 | $36.06 | 25,360,500 | — | — |
| 2023-08-01 | $17.99 | $36.60 | 42,573,300 | — | — |
| 2023-07-31 | $18.84 | $38.33 | 27,014,200 | — | — |
| 2023-07-28 | $18.49 | $37.62 | 24,508,400 | — | — |
| 2023-07-27 | $18.22 | $37.07 | 50,553,800 | — | — |
| 2023-07-26 | $17.65 | $35.91 | 23,856,600 | — | — |
| 2023-07-25 | $17.45 | $35.51 | 26,368,800 | — | — |
| 2023-07-24 | $17.85 | $36.32 | 28,805,300 | — | — |
| 2023-07-21 | $17.88 | $36.38 | 27,228,300 | — | — |
| 2023-07-20 | $17.65 | $35.91 | 32,239,300 | — | — |
| 2023-07-19 | $18.15 | $36.93 | 35,920,000 | — | — |
| 2023-07-18 | $18.25 | $37.13 | 39,141,300 | — | — |
| 2023-07-17 | $17.71 | $36.04 | 35,689,400 | — | — |
| 2023-07-14 | $17.23 | $35.06 | 41,398,100 | — | — |
| 2023-07-13 | $17.75 | $36.12 | 49,645,400 | — | — |
| 2023-07-12 | $18.22 | $37.07 | 55,581,800 | — | — |
| 2023-07-11 | $18.90 | $38.46 | 43,404,900 | — | — |
| 2023-07-10 | $19.30 | $39.27 | 39,739,700 | — | — |
| 2023-07-07 | $19.04 | $38.74 | 44,380,200 | — | — |
| 2023-07-06 | $18.86 | $38.38 | 56,532,200 | — | — |
| 2023-07-05 | $19.21 | $39.09 | 55,764,800 | — | — |
| 2023-07-03 | $18.96 | $38.58 | 44,829,000 | — | — |
| 2023-06-30 | $18.83 | $38.31 | 115,111,200 | — | — |
| 2023-06-29 | $17.16 | $34.92 | 60,301,600 | — | — |
| 2023-06-28 | $17.29 | $35.18 | 96,977,000 | — | — |
| 2023-06-27 | $15.89 | $32.33 | 62,431,700 | — | — |
| 2023-06-26 | $14.60 | $29.71 | 107,033,000 | — | — |
| 2023-06-23 | $15.80 | $32.15 | 39,855,000 | — | — |
| 2023-06-22 | $15.76 | $32.07 | 23,564,100 | — | — |
| 2023-06-21 | $15.89 | $32.33 | 37,155,600 | — | — |
| 2023-06-20 | $15.90 | $32.35 | 37,891,000 | — | — |
| 2023-06-16 | $15.80 | $32.15 | 51,111,900 | — | — |
| 2023-06-15 | $16.12 | $32.80 | 64,037,400 | — | — |
| 2023-06-14 | $15.60 | $31.74 | 59,729,300 | — | — |
| 2023-06-13 | $15.34 | $31.21 | 68,046,100 | — | — |
| 2023-06-12 | $14.72 | $29.95 | 126,582,800 | — | — |
| 2023-06-09 | $13.09 | $26.63 | 34,064,600 | — | — |
| 2023-06-08 | $12.75 | $25.94 | 31,998,400 | — | — |
| 2023-06-07 | $13.03 | $26.51 | 38,518,700 | — | — |
| 2023-06-06 | $12.77 | $25.98 | 32,243,400 | — | — |
| 2023-06-05 | $12.30 | $25.03 | 26,125,500 | — | — |
| 2023-06-02 | $12.18 | $24.78 | 36,332,300 | — | — |
| 2023-06-01 | $11.85 | $24.11 | 39,965,900 | — | — |
| 2023-05-31 | $11.23 | $22.85 | 32,724,100 | — | — |
| 2023-05-30 | $11.38 | $23.16 | 32,709,100 | — | — |
| 2023-05-26 | $11.28 | $22.95 | 30,569,800 | — | — |
| 2023-05-25 | $11.00 | $22.38 | 40,944,700 | — | — |
| 2023-05-24 | $10.67 | $21.71 | 34,266,800 | — | — |
| 2023-05-23 | $11.04 | $22.46 | 31,999,100 | — | — |
| 2023-05-22 | $11.22 | $22.83 | 24,221,100 | — | — |
| 2023-05-19 | $10.94 | $22.26 | 28,822,700 | — | — |
| 2023-05-18 | $11.28 | $22.95 | 33,835,000 | — | — |
| 2023-05-17 | $11.04 | $22.46 | 53,763,700 | — | — |
| 2023-05-16 | $10.36 | $21.08 | 30,032,700 | — | — |
| 2023-05-15 | $10.31 | $20.98 | 27,705,900 | — | — |
| 2023-05-12 | $9.83 | $20.00 | 29,797,400 | — | — |
| 2023-05-11 | $10.24 | $20.84 | 25,870,000 | — | — |
| 2023-05-10 | $10.49 | $21.34 | 29,655,000 | — | — |
| 2023-05-09 | $10.65 | $21.67 | 26,602,000 | — | — |
| 2023-05-08 | $10.61 | $21.59 | 44,199,800 | — | — |
| 2023-05-05 | $10.01 | $20.37 | 52,156,100 | — | — |
| 2023-05-04 | $9.39 | $19.11 | 51,862,300 | — | — |
| 2023-05-03 | $9.43 | $19.19 | 28,997,800 | — | — |
| 2023-05-02 | $9.45 | $19.23 | 33,396,200 | — | — |
| 2023-05-01 | $9.49 | $19.31 | 43,945,100 | — | — |
| 2023-04-28 | $9.21 | $18.74 | 34,200,500 | — | — |
| 2023-04-27 | $8.90 | $18.11 | 25,196,300 | — | — |
| 2023-04-26 | $8.76 | $17.82 | 33,804,600 | — | — |
| 2023-04-25 | $8.96 | $18.23 | 27,625,300 | — | — |
| 2023-04-24 | $9.28 | $18.88 | 23,084,800 | — | — |
| 2023-04-21 | $9.38 | $19.09 | 28,720,300 | — | — |
| 2023-04-20 | $9.33 | $18.98 | 38,877,300 | — | — |
| 2023-04-19 | $9.80 | $19.94 | 25,981,000 | — | — |
| 2023-04-18 | $9.84 | $20.02 | 22,055,200 | — | — |
| 2023-04-17 | $9.75 | $19.84 | 24,539,000 | — | — |
| 2023-04-14 | $9.60 | $19.53 | 21,640,200 | — | — |
| 2023-04-13 | $9.77 | $19.88 | 21,807,900 | — | — |
| 2023-04-12 | $9.62 | $19.57 | 34,149,900 | — | — |
| 2023-04-11 | $10.04 | $20.43 | 26,263,500 | — | — |
| 2023-04-10 | $9.87 | $20.08 | 24,047,400 | — | — |
| 2023-04-06 | $9.73 | $19.80 | 28,095,400 | — | — |
| 2023-04-05 | $9.66 | $19.66 | 25,510,600 | — | — |
| 2023-04-04 | $9.85 | $20.04 | 38,016,300 | — | — |
| 2023-04-03 | $9.97 | $20.29 | 39,031,900 | — | — |
| 2023-03-31 | $10.15 | $20.65 | 37,314,300 | — | — |
| 2023-03-30 | $10.16 | $20.67 | 46,584,200 | — | — |
| 2023-03-29 | $9.89 | $20.12 | 55,593,500 | — | — |
| 2023-03-28 | $9.33 | $18.98 | 72,930,100 | — | — |
| 2023-03-27 | $8.79 | $17.89 | 93,540,200 | — | — |
| 2023-03-24 | $9.23 | $18.78 | 45,523,800 | — | — |
| 2023-03-23 | $9.22 | $18.76 | 57,700,900 | — | — |
| 2023-03-22 | $8.99 | $18.29 | 47,728,500 | — | — |
| 2023-03-21 | $9.12 | $18.56 | 43,641,300 | — | — |
| 2023-03-20 | $8.61 | $17.52 | 45,019,800 | — | — |
| 2023-03-17 | $8.55 | $17.40 | 53,049,200 | — | — |
| 2023-03-16 | $9.03 | $18.37 | 51,497,900 | — | — |
| 2023-03-15 | $8.73 | $17.76 | 54,438,600 | — | — |
| 2023-03-14 | $9.07 | $18.46 | 45,033,700 | — | — |
| 2023-03-13 | $9.24 | $18.80 | 50,015,700 | — | — |
| 2023-03-10 | $9.69 | $19.72 | 46,525,200 | — | — |
| 2023-03-09 | $9.99 | $20.33 | 37,505,400 | — | — |
| 2023-03-08 | $10.53 | $21.43 | 29,901,000 | — | — |
| 2023-03-07 | $10.87 | $22.12 | 24,794,000 | — | — |
| 2023-03-06 | $11.07 | $22.52 | 32,128,800 | — | — |
| 2023-03-03 | $11.11 | $22.61 | 29,919,900 | — | — |
| 2023-03-02 | $10.76 | $21.89 | 22,463,300 | — | — |
| 2023-03-01 | $10.59 | $21.55 | 26,906,600 | — | — |
| 2023-02-28 | $10.62 | $21.61 | 39,800,000 | — | — |
| 2023-02-27 | $10.83 | $22.04 | 23,336,700 | — | — |
| 2023-02-24 | $10.59 | $21.55 | 32,077,800 | — | — |
| 2023-02-23 | $10.89 | $22.16 | 28,657,500 | — | — |
| 2023-02-22 | $11.04 | $22.46 | 25,605,800 | — | — |
| 2023-02-21 | $11.13 | $22.65 | 20,923,500 | — | — |
| 2023-02-17 | $11.29 | $22.97 | 31,103,300 | — | — |
| 2023-02-16 | $11.60 | $23.60 | 30,227,800 | — | — |
| 2023-02-15 | $12.19 | $24.80 | 34,244,000 | — | — |
| 2023-02-14 | $11.88 | $24.17 | 34,073,000 | — | — |
| 2023-02-13 | $11.64 | $23.68 | 28,988,700 | — | — |
| 2023-02-10 | $11.16 | $22.71 | 39,694,500 | — | — |
| 2023-02-09 | $11.53 | $23.46 | 34,305,000 | — | — |
| 2023-02-08 | $11.87 | $24.15 | 38,275,600 | — | — |
| 2023-02-07 | $12.19 | $24.80 | 70,218,900 | — | — |
| 2023-02-06 | $11.87 | $24.15 | 33,494,900 | — | — |
| 2023-02-03 | $11.80 | $24.01 | 35,978,400 | — | — |
| 2023-02-02 | $12.04 | $24.50 | 61,194,400 | — | — |
| 2023-02-01 | $11.34 | $23.07 | 47,240,000 | — | — |
| 2023-01-31 | $10.82 | $22.02 | 30,246,300 | — | — |
| 2023-01-30 | $10.64 | $21.65 | 35,766,600 | — | — |
| 2023-01-27 | $11.02 | $22.42 | 50,631,600 | — | — |
| 2023-01-26 | $10.63 | $21.63 | 32,096,200 | — | — |
| 2023-01-25 | $10.88 | $22.14 | 29,042,400 | — | — |
| 2023-01-24 | $10.68 | $21.73 | 33,317,400 | — | — |
| 2023-01-23 | $10.72 | $21.81 | 34,611,400 | — | — |
| 2023-01-20 | $10.47 | $21.30 | 39,941,600 | — | — |
| 2023-01-19 | $10.12 | $20.59 | 44,119,300 | — | — |
| 2023-01-18 | $10.43 | $21.22 | 57,513,800 | — | — |
| 2023-01-17 | $10.88 | $22.14 | 48,197,800 | — | — |
| 2023-01-13 | $10.51 | $21.39 | 41,626,900 | — | — |
| 2023-01-12 | $10.28 | $20.92 | 48,425,800 | — | — |
| 2023-01-11 | $9.86 | $20.06 | 33,668,900 | — | — |
| 2023-01-10 | $9.68 | $19.70 | 38,995,500 | — | — |
| 2023-01-09 | $9.47 | $19.27 | 44,454,500 | — | — |
| 2023-01-06 | $9.20 | $18.72 | 40,099,600 | — | — |
| 2023-01-05 | $8.95 | $18.21 | 35,689,900 | — | — |
| 2023-01-04 | $8.74 | $17.78 | 52,046,600 | — | — |
| 2023-01-03 | $7.97 | $16.22 | 33,965,200 | — | — |