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
- 1999-04-30 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 | $20.00 | $28.94 | 2,028,400 | — | — |
| 2023-12-28 | $20.26 | $29.32 | 1,744,100 | — | — |
| 2023-12-27 | $20.35 | $29.45 | 1,718,700 | — | — |
| 2023-12-26 | $20.55 | $29.74 | 1,516,400 | — | — |
| 2023-12-22 | $20.48 | $29.64 | 1,700,900 | — | — |
| 2023-12-21 | $20.46 | $29.61 | 2,698,700 | — | — |
| 2023-12-20 | $19.97 | $28.90 | 2,942,800 | — | — |
| 2023-12-19 | $20.14 | $29.14 | 2,203,800 | — | — |
| 2023-12-18 | $19.79 | $28.64 | 3,733,000 | — | — |
| 2023-12-15 | $20.00 | $28.94 | 4,363,000 | — | — |
| 2023-12-14 | $20.21 | $29.25 | 3,074,300 | — | — |
| 2023-12-13 | $19.96 | $28.88 | 6,249,800 | — | — |
| 2023-12-12 | $19.43 | $28.12 | 2,189,400 | — | — |
| 2023-12-11 | $19.83 | $28.70 | 2,175,500 | — | — |
| 2023-12-08 | $20.05 | $29.01 | 2,139,200 | — | — |
| 2023-12-07 | $19.86 | $28.74 | 2,878,900 | — | — |
| 2023-12-06 | $19.75 | $28.58 | 2,997,100 | — | — |
| 2023-12-05 | $20.34 | $29.43 | 2,341,700 | — | — |
| 2023-12-04 | $20.90 | $30.24 | 3,892,800 | — | — |
| 2023-12-01 | $21.07 | $30.49 | 1,613,500 | — | — |
| 2023-11-30 | $20.86 | $30.19 | 2,400,700 | — | — |
| 2023-11-29 | $20.60 | $29.81 | 2,395,600 | — | — |
| 2023-11-28 | $20.85 | $30.17 | 2,415,400 | — | — |
| 2023-11-27 | $21.32 | $30.85 | 5,273,600 | — | — |
| 2023-11-24 | $21.21 | $30.69 | 853,200 | — | — |
| 2023-11-22 | $21.23 | $30.72 | 2,005,900 | — | — |
| 2023-11-21 | $21.38 | $30.94 | 1,608,000 | — | — |
| 2023-11-20 | $21.43 | $31.01 | 2,056,400 | — | — |
| 2023-11-17 | $21.39 | $30.95 | 3,636,200 | — | — |
| 2023-11-16 | $21.16 | $30.62 | 3,307,800 | — | — |
| 2023-11-15 | $21.63 | $31.30 | 2,235,500 | — | — |
| 2023-11-14 | $21.27 | $30.78 | 2,826,300 | — | — |
| 2023-11-13 | $20.87 | $30.20 | 2,273,300 | — | — |
| 2023-11-10 | $20.91 | $30.26 | 2,187,200 | — | — |
| 2023-11-09 | $20.89 | $30.23 | 2,435,400 | — | — |
| 2023-11-08 | $20.84 | $30.16 | 3,685,000 | — | — |
| 2023-11-07 | $21.35 | $30.90 | 3,403,600 | — | — |
| 2023-11-06 | $21.58 | $31.23 | 3,603,900 | — | — |
| 2023-11-03 | $22.35 | $32.34 | 2,521,400 | — | — |
| 2023-11-02 | $22.26 | $32.21 | 2,386,700 | — | — |
| 2023-11-01 | $21.85 | $31.62 | 1,681,400 | — | — |
| 2023-10-31 | $21.72 | $31.43 | 1,607,600 | — | — |
| 2023-10-30 | $21.29 | $30.81 | 2,068,000 | — | — |
| 2023-10-27 | $21.20 | $30.68 | 3,531,000 | — | — |
| 2023-10-26 | $21.94 | $31.75 | 3,286,900 | — | — |
| 2023-10-25 | $22.02 | $31.87 | 4,414,900 | — | — |
| 2023-10-24 | $22.69 | $32.83 | 2,487,000 | — | — |
| 2023-10-23 | $22.73 | $32.89 | 2,438,900 | — | — |
| 2023-10-20 | $22.78 | $32.97 | 2,463,300 | — | — |
| 2023-10-19 | $23.11 | $33.44 | 2,197,300 | — | — |
| 2023-10-18 | $23.26 | $33.66 | 1,344,700 | — | — |
| 2023-10-17 | $23.53 | $34.05 | 3,929,800 | — | — |
| 2023-10-16 | $23.12 | $33.46 | 1,825,200 | — | — |
| 2023-10-13 | $23.17 | $33.53 | 2,454,400 | — | — |
| 2023-10-12 | $23.08 | $33.40 | 2,988,900 | — | — |
| 2023-10-11 | $22.71 | $32.86 | 2,483,800 | — | — |
| 2023-10-10 | $22.62 | $32.73 | 2,256,000 | — | — |
| 2023-10-09 | $22.70 | $32.85 | 2,591,800 | — | — |
| 2023-10-06 | $22.18 | $32.10 | 2,573,100 | — | — |
| 2023-10-05 | $21.76 | $31.49 | 2,999,900 | — | — |
| 2023-10-04 | $21.20 | $30.68 | 2,355,300 | — | — |
| 2023-10-03 | $21.90 | $31.69 | 2,037,600 | — | — |
| 2023-10-02 | $22.01 | $31.85 | 2,299,000 | — | — |
| 2023-09-29 | $22.58 | $32.68 | 2,232,500 | — | — |
| 2023-09-28 | $22.82 | $33.02 | 2,566,100 | — | — |
| 2023-09-27 | $22.50 | $32.56 | 1,995,900 | — | — |
| 2023-09-26 | $21.92 | $31.72 | 1,958,500 | — | — |
| 2023-09-25 | $21.97 | $31.79 | 1,884,400 | — | — |
| 2023-09-22 | $21.35 | $30.90 | 2,179,600 | — | — |
| 2023-09-21 | $21.30 | $30.82 | 1,959,300 | — | — |
| 2023-09-20 | $21.80 | $31.55 | 2,386,700 | — | — |
| 2023-09-19 | $21.87 | $31.65 | 1,633,800 | — | — |
| 2023-09-18 | $21.81 | $31.56 | 1,622,800 | — | — |
| 2023-09-15 | $21.71 | $31.42 | 5,398,200 | — | — |
| 2023-09-14 | $22.16 | $32.07 | 3,410,500 | — | — |
| 2023-09-13 | $22.53 | $32.60 | 1,928,700 | — | — |
| 2023-09-12 | $22.79 | $32.98 | 2,453,900 | — | — |
| 2023-09-11 | $22.28 | $32.24 | 2,109,600 | — | — |
| 2023-09-08 | $22.45 | $32.49 | 868,800 | — | — |
| 2023-09-07 | $22.34 | $32.33 | 2,821,400 | — | — |
| 2023-09-06 | $22.20 | $32.13 | 2,600,000 | — | — |
| 2023-09-05 | $22.22 | $32.15 | 3,212,700 | — | — |
| 2023-09-01 | $22.67 | $32.81 | 1,820,800 | — | — |
| 2023-08-31 | $22.35 | $32.34 | 2,393,000 | — | — |
| 2023-08-30 | $22.21 | $32.14 | 1,926,300 | — | — |
| 2023-08-29 | $21.90 | $31.69 | 2,264,500 | — | — |
| 2023-08-28 | $21.76 | $31.49 | 1,931,700 | — | — |
| 2023-08-25 | $21.76 | $31.49 | 4,097,500 | — | — |
| 2023-08-24 | $21.54 | $31.17 | 3,623,100 | — | — |
| 2023-08-23 | $21.74 | $31.46 | 2,112,400 | — | — |
| 2023-08-22 | $21.98 | $31.81 | 2,469,700 | — | — |
| 2023-08-21 | $22.27 | $32.23 | 2,693,500 | — | — |
| 2023-08-18 | $22.44 | $32.47 | 2,964,600 | — | — |
| 2023-08-17 | $22.26 | $32.21 | 2,737,300 | — | — |
| 2023-08-16 | $21.88 | $31.66 | 2,996,800 | — | — |
| 2023-08-15 | $21.75 | $31.47 | 3,091,100 | — | — |
| 2023-08-14 | $21.64 | $31.32 | 2,043,100 | — | — |
| 2023-08-11 | $21.58 | $31.23 | 2,432,300 | — | — |
| 2023-08-10 | $21.24 | $30.74 | 3,508,300 | — | — |
| 2023-08-09 | $21.52 | $31.14 | 3,838,100 | — | — |
| 2023-08-08 | $21.40 | $30.97 | 2,804,800 | — | — |
| 2023-08-07 | $21.10 | $30.53 | 3,140,700 | — | — |
| 2023-08-04 | $21.09 | $30.52 | 4,881,700 | — | — |
| 2023-08-03 | $20.93 | $30.29 | 2,971,600 | — | — |
| 2023-08-02 | $20.09 | $29.07 | 3,649,900 | — | — |
| 2023-08-01 | $20.49 | $29.65 | 4,591,400 | — | — |
| 2023-07-31 | $20.40 | $29.52 | 8,489,600 | — | — |
| 2023-07-28 | $19.93 | $28.84 | 8,345,300 | — | — |
| 2023-07-27 | $18.77 | $27.16 | 4,214,100 | — | — |
| 2023-07-26 | $18.53 | $26.81 | 2,457,500 | — | — |
| 2023-07-25 | $18.33 | $26.53 | 3,790,700 | — | — |
| 2023-07-24 | $18.43 | $26.67 | 3,165,900 | — | — |
| 2023-07-21 | $18.46 | $26.71 | 1,937,100 | — | — |
| 2023-07-20 | $18.39 | $26.61 | 1,853,200 | — | — |
| 2023-07-19 | $18.33 | $26.53 | 2,924,800 | — | — |
| 2023-07-18 | $18.14 | $26.25 | 2,653,700 | — | — |
| 2023-07-17 | $17.83 | $25.80 | 2,005,300 | — | — |
| 2023-07-14 | $17.55 | $25.40 | 2,342,300 | — | — |
| 2023-07-13 | $17.89 | $25.89 | 3,432,300 | — | — |
| 2023-07-12 | $17.98 | $26.02 | 1,741,900 | — | — |
| 2023-07-11 | $18.00 | $26.05 | 2,203,700 | — | — |
| 2023-07-10 | $17.88 | $25.87 | 1,326,200 | — | — |
| 2023-07-07 | $17.64 | $25.53 | 1,865,600 | — | — |
| 2023-07-06 | $17.52 | $25.35 | 1,857,100 | — | — |
| 2023-07-05 | $17.77 | $25.72 | 1,656,100 | — | — |
| 2023-07-03 | $17.81 | $25.77 | 746,400 | — | — |
| 2023-06-30 | $17.72 | $25.64 | 1,612,000 | — | — |
| 2023-06-29 | $17.81 | $25.77 | 2,046,200 | — | — |
| 2023-06-28 | $17.33 | $25.08 | 2,087,600 | — | — |
| 2023-06-27 | $17.25 | $24.96 | 1,808,800 | — | — |
| 2023-06-26 | $17.01 | $24.62 | 1,551,900 | — | — |
| 2023-06-23 | $16.70 | $24.17 | 3,461,600 | — | — |
| 2023-06-22 | $16.96 | $24.54 | 2,269,400 | — | — |
| 2023-06-21 | $17.09 | $24.73 | 2,606,800 | — | — |
| 2023-06-20 | $17.16 | $24.83 | 3,032,700 | — | — |
| 2023-06-16 | $17.35 | $25.11 | 5,630,900 | — | — |
| 2023-06-15 | $17.25 | $24.96 | 2,781,400 | — | — |
| 2023-06-14 | $16.98 | $24.57 | 2,097,700 | — | — |
| 2023-06-13 | $17.27 | $24.99 | 4,099,300 | — | — |
| 2023-06-12 | $16.74 | $24.22 | 3,732,700 | — | — |
| 2023-06-09 | $16.86 | $24.40 | 2,415,900 | — | — |
| 2023-06-08 | $16.94 | $24.51 | 3,170,200 | — | — |
| 2023-06-07 | $16.75 | $24.24 | 3,090,400 | — | — |
| 2023-06-06 | $16.19 | $23.43 | 1,982,500 | — | — |
| 2023-06-05 | $15.85 | $22.94 | 3,305,100 | — | — |
| 2023-06-02 | $16.14 | $23.36 | 2,500,600 | — | — |
| 2023-06-01 | $15.69 | $22.71 | 2,762,900 | — | — |
| 2023-05-31 | $15.45 | $22.36 | 3,240,400 | — | — |
| 2023-05-30 | $15.27 | $22.10 | 3,887,400 | — | — |
| 2023-05-26 | $15.47 | $22.39 | 3,371,700 | — | — |
| 2023-05-25 | $15.86 | $22.95 | 2,911,500 | — | — |
| 2023-05-24 | $16.19 | $23.43 | 2,607,700 | — | — |
| 2023-05-23 | $16.15 | $23.37 | 2,266,200 | — | — |
| 2023-05-22 | $16.08 | $23.27 | 3,002,600 | — | — |
| 2023-05-19 | $15.92 | $23.04 | 2,936,500 | — | — |
| 2023-05-18 | $16.02 | $23.18 | 4,559,200 | — | — |
| 2023-05-17 | $15.50 | $22.43 | 2,125,800 | — | — |
| 2023-05-16 | $15.51 | $22.44 | 2,420,000 | — | — |
| 2023-05-15 | $15.99 | $23.14 | 3,027,200 | — | — |
| 2023-05-12 | $15.52 | $22.46 | 2,673,300 | — | — |
| 2023-05-11 | $15.41 | $22.30 | 1,661,400 | — | — |
| 2023-05-10 | $15.51 | $22.44 | 2,087,700 | — | — |
| 2023-05-09 | $15.56 | $22.52 | 2,845,300 | — | — |
| 2023-05-08 | $15.31 | $22.16 | 1,748,800 | — | — |
| 2023-05-05 | $15.21 | $22.01 | 3,112,300 | — | — |
| 2023-05-04 | $14.63 | $21.17 | 2,485,000 | — | — |
| 2023-05-03 | $14.56 | $21.07 | 2,919,200 | — | — |
| 2023-05-02 | $14.83 | $21.46 | 4,808,100 | — | — |
| 2023-05-01 | $15.39 | $22.27 | 2,929,800 | — | — |
| 2023-04-28 | $15.53 | $22.47 | 4,448,400 | — | — |
| 2023-04-27 | $15.48 | $22.40 | 6,264,800 | — | — |
| 2023-04-26 | $15.08 | $21.82 | 2,909,100 | — | — |
| 2023-04-25 | $15.35 | $22.21 | 2,969,000 | — | — |
| 2023-04-24 | $15.68 | $22.69 | 2,375,600 | — | — |
| 2023-04-21 | $15.59 | $22.56 | 2,371,900 | — | — |
| 2023-04-20 | $15.50 | $22.43 | 2,938,300 | — | — |
| 2023-04-19 | $16.00 | $23.15 | 2,051,800 | — | — |
| 2023-04-18 | $16.12 | $23.33 | 2,852,500 | — | — |
| 2023-04-17 | $16.29 | $23.57 | 3,259,700 | — | — |
| 2023-04-14 | $16.57 | $23.98 | 2,338,200 | — | — |
| 2023-04-13 | $16.75 | $24.24 | 2,777,900 | — | — |
| 2023-04-12 | $16.60 | $24.02 | 2,328,900 | — | — |
| 2023-04-11 | $16.67 | $24.12 | 2,713,100 | — | — |
| 2023-04-10 | $16.48 | $23.85 | 2,251,300 | — | — |
| 2023-04-06 | $15.96 | $23.10 | 1,903,000 | — | — |
| 2023-04-05 | $16.34 | $23.65 | 1,993,200 | — | — |
| 2023-04-04 | $16.21 | $23.46 | 2,252,300 | — | — |
| 2023-04-03 | $16.23 | $23.49 | 2,708,200 | — | — |
| 2023-03-31 | $16.02 | $23.18 | 2,906,700 | — | — |
| 2023-03-30 | $15.65 | $22.65 | 1,875,600 | — | — |
| 2023-03-29 | $15.85 | $22.94 | 2,022,500 | — | — |
| 2023-03-28 | $15.81 | $22.88 | 2,161,500 | — | — |
| 2023-03-27 | $15.87 | $22.97 | 2,334,800 | — | — |
| 2023-03-24 | $15.74 | $22.78 | 2,324,300 | — | — |
| 2023-03-23 | $15.24 | $22.05 | 2,275,400 | — | — |
| 2023-03-22 | $15.22 | $22.02 | 4,147,200 | — | — |
| 2023-03-21 | $15.83 | $22.91 | 2,675,500 | — | — |
| 2023-03-20 | $15.53 | $22.47 | 4,126,300 | — | — |
| 2023-03-17 | $14.92 | $21.59 | 10,047,400 | — | — |
| 2023-03-16 | $15.04 | $21.76 | 3,657,700 | — | — |
| 2023-03-15 | $14.82 | $21.45 | 5,108,100 | — | — |
| 2023-03-14 | $15.36 | $22.23 | 3,021,900 | — | — |
| 2023-03-13 | $15.19 | $21.98 | 4,593,100 | — | — |
| 2023-03-10 | $15.14 | $21.91 | 3,013,200 | — | — |
| 2023-03-09 | $15.31 | $22.16 | 3,386,700 | — | — |
| 2023-03-08 | $15.87 | $22.97 | 2,396,400 | — | — |
| 2023-03-07 | $15.92 | $23.04 | 1,983,000 | — | — |
| 2023-03-06 | $16.07 | $23.26 | 2,961,900 | — | — |
| 2023-03-03 | $16.32 | $23.62 | 3,450,200 | — | — |
| 2023-03-02 | $15.98 | $23.12 | 2,753,500 | — | — |
| 2023-03-01 | $15.22 | $22.02 | 3,975,900 | — | — |
| 2023-02-28 | $15.35 | $22.21 | 3,113,300 | — | — |
| 2023-02-27 | $15.41 | $22.30 | 2,583,700 | — | — |
| 2023-02-24 | $15.69 | $22.71 | 3,173,800 | — | — |
| 2023-02-23 | $15.20 | $22.00 | 3,423,000 | — | — |
| 2023-02-22 | $15.02 | $21.74 | 4,599,000 | — | — |
| 2023-02-21 | $14.78 | $21.39 | 4,721,600 | — | — |
| 2023-02-17 | $15.71 | $22.73 | 5,350,100 | — | — |
| 2023-02-16 | $16.45 | $23.80 | 6,031,300 | — | — |
| 2023-02-15 | $16.05 | $23.23 | 3,065,900 | — | — |
| 2023-02-14 | $16.14 | $23.36 | 1,441,600 | — | — |
| 2023-02-13 | $16.17 | $23.40 | 2,138,300 | — | — |
| 2023-02-10 | $16.37 | $23.69 | 2,149,600 | — | — |
| 2023-02-09 | $16.13 | $23.34 | 2,835,700 | — | — |
| 2023-02-08 | $15.91 | $23.02 | 2,627,600 | — | — |
| 2023-02-07 | $16.18 | $23.41 | 2,474,900 | — | — |
| 2023-02-06 | $15.69 | $22.71 | 3,225,400 | — | — |
| 2023-02-03 | $16.28 | $23.56 | 2,455,900 | — | — |
| 2023-02-02 | $16.37 | $23.69 | 3,379,100 | — | — |
| 2023-02-01 | $16.25 | $23.52 | 3,394,500 | — | — |
| 2023-01-31 | $16.73 | $24.21 | 3,303,900 | — | — |
| 2023-01-30 | $16.53 | $23.92 | 5,763,300 | — | — |
| 2023-01-27 | $16.53 | $23.92 | 6,954,900 | — | — |
| 2023-01-26 | $16.22 | $23.47 | 7,077,300 | — | — |
| 2023-01-25 | $15.76 | $22.81 | 3,413,700 | — | — |
| 2023-01-24 | $15.99 | $23.14 | 3,183,600 | — | — |
| 2023-01-23 | $16.56 | $23.96 | 2,157,800 | — | — |
| 2023-01-20 | $16.54 | $23.94 | 2,254,900 | — | — |
| 2023-01-19 | $16.17 | $23.40 | 2,067,600 | — | — |
| 2023-01-18 | $16.06 | $23.24 | 2,589,600 | — | — |
| 2023-01-17 | $16.66 | $24.11 | 2,930,700 | — | — |
| 2023-01-13 | $16.71 | $24.18 | 2,776,600 | — | — |
| 2023-01-12 | $16.68 | $24.14 | 2,178,700 | — | — |
| 2023-01-11 | $16.26 | $23.53 | 2,752,400 | — | — |
| 2023-01-10 | $16.23 | $23.49 | 3,244,000 | — | — |
| 2023-01-09 | $16.21 | $23.46 | 2,225,000 | — | — |
| 2023-01-06 | $16.17 | $23.40 | 2,784,700 | — | — |
| 2023-01-05 | $15.76 | $22.81 | 3,320,000 | — | — |
| 2023-01-04 | $16.36 | $23.67 | 1,920,900 | — | — |
| 2023-01-03 | $16.03 | $23.20 | 3,897,500 | — | — |