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
- 2006-02-03 to 2026-09-09
- 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 | $13.80 | $46.06 | 9,414,400 | — | — |
| 2023-12-28 | $13.77 | $45.96 | 8,742,500 | — | — |
| 2023-12-27 | $13.79 | $46.03 | 7,362,600 | — | — |
| 2023-12-26 | $13.78 | $45.99 | 8,329,400 | — | — |
| 2023-12-22 | $13.76 | $45.93 | 10,863,400 | — | — |
| 2023-12-21 | $13.79 | $46.03 | 12,442,500 | — | — |
| 2023-12-20 | $13.72 | $45.79 | 12,308,400 | — | — |
| 2023-12-19 | $13.87 | $46.30 | 14,894,200 | — | — |
| 2023-12-18 | $13.85 | $46.23 | 16,701,100 | — | — |
| 2023-12-15 | $13.71 | $45.76 | 88,401,800 | — | — |
| 2023-12-14 | $13.76 | $45.93 | 19,439,000 | — | — |
| 2023-12-13 | $13.53 | $45.16 | 16,577,900 | — | — |
| 2023-12-12 | $13.25 | $44.23 | 12,860,400 | — | — |
| 2023-12-11 | $13.27 | $44.29 | 18,194,500 | — | — |
| 2023-12-08 | $13.30 | $44.39 | 17,627,700 | — | — |
| 2023-12-07 | $13.33 | $44.49 | 14,133,900 | — | — |
| 2023-12-06 | $13.48 | $44.99 | 16,251,400 | — | — |
| 2023-12-05 | $13.76 | $45.93 | 10,473,500 | — | — |
| 2023-12-04 | $13.89 | $46.36 | 8,740,500 | — | — |
| 2023-12-01 | $13.89 | $46.36 | 11,397,500 | — | — |
| 2023-11-30 | $13.89 | $46.36 | 16,928,700 | — | — |
| 2023-11-29 | $13.68 | $45.66 | 12,242,400 | — | — |
| 2023-11-28 | $13.67 | $45.63 | 8,347,700 | — | — |
| 2023-11-27 | $13.67 | $45.63 | 10,304,700 | — | — |
| 2023-11-24 | $13.72 | $45.79 | 5,206,700 | — | — |
| 2023-11-22 | $13.74 | $45.86 | 7,578,600 | — | — |
| 2023-11-21 | $13.70 | $45.73 | 13,384,900 | — | — |
| 2023-11-20 | $13.56 | $45.26 | 13,475,800 | — | — |
| 2023-11-17 | $13.52 | $45.13 | 15,017,200 | — | — |
| 2023-11-16 | $13.18 | $43.99 | 16,412,800 | — | — |
| 2023-11-15 | $13.36 | $44.59 | 9,034,100 | — | — |
| 2023-11-14 | $13.31 | $44.43 | 9,906,600 | — | — |
| 2023-11-13 | $13.19 | $44.03 | 12,451,700 | — | — |
| 2023-11-10 | $13.14 | $43.86 | 9,609,800 | — | — |
| 2023-11-09 | $13.02 | $43.46 | 11,547,300 | — | — |
| 2023-11-08 | $13.07 | $43.62 | 14,730,500 | — | — |
| 2023-11-07 | $13.31 | $44.43 | 13,644,200 | — | — |
| 2023-11-06 | $13.51 | $45.09 | 16,901,700 | — | — |
| 2023-11-03 | $13.66 | $45.59 | 16,727,700 | — | — |
| 2023-11-02 | $13.64 | $45.53 | 27,661,400 | — | — |
| 2023-11-01 | $13.15 | $43.89 | 19,117,100 | — | — |
| 2023-10-31 | $13.15 | $43.89 | 17,451,700 | — | — |
| 2023-10-30 | $13.15 | $43.89 | 15,203,900 | — | — |
| 2023-10-27 | $13.11 | $43.76 | 14,927,900 | — | — |
| 2023-10-26 | $13.57 | $44.25 | 17,311,400 | — | — |
| 2023-10-25 | $13.69 | $44.64 | 12,853,700 | — | — |
| 2023-10-24 | $13.75 | $44.84 | 13,190,300 | — | — |
| 2023-10-23 | $13.78 | $44.93 | 17,909,200 | — | — |
| 2023-10-20 | $14.00 | $45.65 | 9,847,500 | — | — |
| 2023-10-19 | $14.03 | $45.75 | 11,674,900 | — | — |
| 2023-10-18 | $13.93 | $45.42 | 9,161,600 | — | — |
| 2023-10-17 | $13.84 | $45.13 | 10,419,400 | — | — |
| 2023-10-16 | $13.90 | $45.33 | 11,653,400 | — | — |
| 2023-10-13 | $13.83 | $45.10 | 11,466,300 | — | — |
| 2023-10-12 | $13.77 | $44.90 | 8,023,500 | — | — |
| 2023-10-11 | $13.76 | $44.87 | 9,100,700 | — | — |
| 2023-10-10 | $13.81 | $45.03 | 7,935,200 | — | — |
| 2023-10-09 | $13.69 | $44.64 | 10,080,400 | — | — |
| 2023-10-06 | $13.46 | $43.89 | 10,007,800 | — | — |
| 2023-10-05 | $13.36 | $43.56 | 10,350,300 | — | — |
| 2023-10-04 | $13.34 | $43.50 | 17,627,200 | — | — |
| 2023-10-03 | $13.55 | $44.18 | 16,255,500 | — | — |
| 2023-10-02 | $13.78 | $44.93 | 17,022,300 | — | — |
| 2023-09-29 | $14.03 | $45.75 | 14,724,200 | — | — |
| 2023-09-28 | $14.02 | $45.72 | 18,305,100 | — | — |
| 2023-09-27 | $13.95 | $45.49 | 17,224,700 | — | — |
| 2023-09-26 | $13.86 | $45.19 | 14,293,900 | — | — |
| 2023-09-25 | $14.01 | $45.68 | 19,853,300 | — | — |
| 2023-09-22 | $13.82 | $45.06 | 31,382,900 | — | — |
| 2023-09-21 | $13.71 | $44.71 | 13,568,100 | — | — |
| 2023-09-20 | $13.90 | $45.33 | 14,828,900 | — | — |
| 2023-09-19 | $13.82 | $45.06 | 9,218,800 | — | — |
| 2023-09-18 | $13.77 | $44.90 | 10,298,300 | — | — |
| 2023-09-15 | $13.59 | $44.31 | 10,758,900 | — | — |
| 2023-09-14 | $13.57 | $44.25 | 16,086,200 | — | — |
| 2023-09-13 | $13.54 | $44.15 | 9,848,100 | — | — |
| 2023-09-12 | $13.66 | $44.54 | 9,695,600 | — | — |
| 2023-09-11 | $13.60 | $44.35 | 10,555,600 | — | — |
| 2023-09-08 | $13.76 | $44.87 | 10,165,000 | — | — |
| 2023-09-07 | $13.70 | $44.67 | 14,262,100 | — | — |
| 2023-09-06 | $13.50 | $44.02 | 12,650,700 | — | — |
| 2023-09-05 | $13.78 | $44.93 | 11,538,500 | — | — |
| 2023-09-01 | $13.62 | $44.41 | 8,994,400 | — | — |
| 2023-08-31 | $13.47 | $43.92 | 9,046,200 | — | — |
| 2023-08-30 | $13.55 | $44.18 | 9,250,100 | — | — |
| 2023-08-29 | $13.52 | $44.09 | 13,435,800 | — | — |
| 2023-08-28 | $13.41 | $43.73 | 15,743,900 | — | — |
| 2023-08-25 | $13.16 | $42.91 | 12,859,200 | — | — |
| 2023-08-24 | $12.94 | $42.19 | 9,989,200 | — | — |
| 2023-08-23 | $12.96 | $42.26 | 11,893,100 | — | — |
| 2023-08-22 | $12.97 | $42.29 | 9,979,900 | — | — |
| 2023-08-21 | $13.00 | $42.39 | 12,568,400 | — | — |
| 2023-08-18 | $13.00 | $42.39 | 10,321,900 | — | — |
| 2023-08-17 | $12.90 | $42.06 | 14,856,800 | — | — |
| 2023-08-16 | $12.77 | $41.64 | 19,967,000 | — | — |
| 2023-08-15 | $12.56 | $40.96 | 11,578,300 | — | — |
| 2023-08-14 | $12.72 | $41.48 | 10,404,500 | — | — |
| 2023-08-11 | $12.76 | $41.61 | 12,956,300 | — | — |
| 2023-08-10 | $13.07 | $41.61 | 16,748,000 | — | — |
| 2023-08-09 | $12.98 | $41.32 | 16,491,200 | — | — |
| 2023-08-08 | $12.88 | $41.00 | 14,137,700 | — | — |
| 2023-08-07 | $12.94 | $41.19 | 13,785,900 | — | — |
| 2023-08-04 | $12.75 | $40.59 | 19,094,600 | — | — |
| 2023-08-03 | $12.84 | $40.88 | 27,364,000 | — | — |
| 2023-08-02 | $13.14 | $41.83 | 14,932,300 | — | — |
| 2023-08-01 | $13.28 | $42.28 | 11,363,900 | — | — |
| 2023-07-31 | $13.29 | $42.31 | 11,945,600 | — | — |
| 2023-07-28 | $13.25 | $42.18 | 8,154,500 | — | — |
| 2023-07-27 | $13.14 | $41.83 | 8,511,800 | — | — |
| 2023-07-26 | $13.16 | $41.89 | 9,701,800 | — | — |
| 2023-07-25 | $13.21 | $42.05 | 9,701,600 | — | — |
| 2023-07-24 | $13.28 | $42.28 | 9,769,800 | — | — |
| 2023-07-21 | $13.15 | $41.86 | 8,529,600 | — | — |
| 2023-07-20 | $13.20 | $42.02 | 7,327,900 | — | — |
| 2023-07-19 | $13.18 | $41.96 | 5,458,400 | — | — |
| 2023-07-18 | $13.11 | $41.74 | 9,130,500 | — | — |
| 2023-07-17 | $12.97 | $41.29 | 9,644,900 | — | — |
| 2023-07-14 | $12.90 | $41.07 | 15,183,500 | — | — |
| 2023-07-13 | $13.03 | $41.48 | 14,448,600 | — | — |
| 2023-07-12 | $12.99 | $41.35 | 13,100,400 | — | — |
| 2023-07-11 | $12.95 | $41.23 | 13,897,400 | — | — |
| 2023-07-10 | $12.84 | $40.88 | 8,525,600 | — | — |
| 2023-07-07 | $12.75 | $40.59 | 8,812,700 | — | — |
| 2023-07-06 | $12.80 | $40.75 | 5,937,600 | — | — |
| 2023-07-05 | $12.84 | $40.88 | 7,126,900 | — | — |
| 2023-07-03 | $12.85 | $40.91 | 3,776,700 | — | — |
| 2023-06-30 | $12.70 | $40.43 | 10,177,100 | — | — |
| 2023-06-29 | $12.77 | $40.65 | 5,661,000 | — | — |
| 2023-06-28 | $12.74 | $40.56 | 7,262,900 | — | — |
| 2023-06-27 | $12.64 | $40.24 | 8,095,800 | — | — |
| 2023-06-26 | $12.60 | $40.11 | 9,068,400 | — | — |
| 2023-06-23 | $12.50 | $39.79 | 10,915,200 | — | — |
| 2023-06-22 | $12.67 | $40.33 | 9,201,900 | — | — |
| 2023-06-21 | $12.78 | $40.68 | 12,131,900 | — | — |
| 2023-06-20 | $12.75 | $40.59 | 8,491,600 | — | — |
| 2023-06-16 | $12.82 | $40.81 | 9,323,700 | — | — |
| 2023-06-15 | $12.84 | $40.88 | 8,284,200 | — | — |
| 2023-06-14 | $12.65 | $40.27 | 10,268,900 | — | — |
| 2023-06-13 | $12.67 | $40.33 | 7,070,900 | — | — |
| 2023-06-12 | $12.61 | $40.14 | 9,896,500 | — | — |
| 2023-06-09 | $12.74 | $40.56 | 10,061,900 | — | — |
| 2023-06-08 | $12.89 | $41.03 | 9,433,400 | — | — |
| 2023-06-07 | $12.90 | $41.07 | 10,924,000 | — | — |
| 2023-06-06 | $12.91 | $41.10 | 7,429,000 | — | — |
| 2023-06-05 | $12.89 | $41.03 | 5,828,800 | — | — |
| 2023-06-02 | $12.88 | $41.00 | 11,102,900 | — | — |
| 2023-06-01 | $12.60 | $40.11 | 7,634,900 | — | — |
| 2023-05-31 | $12.40 | $39.47 | 8,956,400 | — | — |
| 2023-05-30 | $12.49 | $39.76 | 9,932,300 | — | — |
| 2023-05-26 | $12.65 | $40.27 | 8,693,300 | — | — |
| 2023-05-25 | $12.73 | $40.53 | 8,808,900 | — | — |
| 2023-05-24 | $12.80 | $40.75 | 6,537,700 | — | — |
| 2023-05-23 | $12.76 | $40.62 | 11,166,300 | — | — |
| 2023-05-22 | $12.73 | $40.53 | 13,233,000 | — | — |
| 2023-05-19 | $12.76 | $40.62 | 6,279,000 | — | — |
| 2023-05-18 | $12.72 | $40.49 | 10,004,900 | — | — |
| 2023-05-17 | $12.53 | $39.89 | 9,024,500 | — | — |
| 2023-05-16 | $12.46 | $39.67 | 11,529,900 | — | — |
| 2023-05-15 | $12.51 | $39.83 | 13,349,500 | — | — |
| 2023-05-12 | $12.32 | $39.22 | 8,373,300 | — | — |
| 2023-05-11 | $12.34 | $39.28 | 7,408,600 | — | — |
| 2023-05-10 | $12.45 | $39.63 | 7,074,400 | — | — |
| 2023-05-09 | $12.50 | $39.79 | 12,535,900 | — | — |
| 2023-05-08 | $12.33 | $39.25 | 8,989,100 | — | — |
| 2023-05-05 | $12.36 | $39.35 | 13,296,900 | — | — |
| 2023-05-04 | $12.61 | $39.16 | 15,437,900 | — | — |
| 2023-05-03 | $12.66 | $39.32 | 15,148,100 | — | — |
| 2023-05-02 | $12.69 | $39.41 | 16,881,000 | — | — |
| 2023-05-01 | $12.91 | $40.09 | 12,632,100 | — | — |
| 2023-04-28 | $12.88 | $40.00 | 10,366,100 | — | — |
| 2023-04-27 | $12.79 | $39.72 | 10,035,600 | — | — |
| 2023-04-26 | $12.48 | $38.76 | 6,977,700 | — | — |
| 2023-04-25 | $12.53 | $38.91 | 8,784,900 | — | — |
| 2023-04-24 | $12.69 | $39.41 | 8,279,200 | — | — |
| 2023-04-21 | $12.77 | $39.66 | 5,665,700 | — | — |
| 2023-04-20 | $12.67 | $39.35 | 6,181,600 | — | — |
| 2023-04-19 | $12.68 | $39.38 | 8,829,100 | — | — |
| 2023-04-18 | $12.91 | $40.09 | 6,471,900 | — | — |
| 2023-04-17 | $12.88 | $40.00 | 7,517,800 | — | — |
| 2023-04-14 | $12.84 | $39.88 | 4,999,400 | — | — |
| 2023-04-13 | $12.76 | $39.63 | 6,068,800 | — | — |
| 2023-04-12 | $12.62 | $39.19 | 5,286,300 | — | — |
| 2023-04-11 | $12.56 | $39.01 | 9,861,200 | — | — |
| 2023-04-10 | $12.51 | $38.85 | 6,674,800 | — | — |
| 2023-04-06 | $12.51 | $38.85 | 9,591,900 | — | — |
| 2023-04-05 | $12.76 | $39.63 | 7,046,400 | — | — |
| 2023-04-04 | $12.75 | $39.60 | 9,375,500 | — | — |
| 2023-04-03 | $12.82 | $39.82 | 14,849,900 | — | — |
| 2023-03-31 | $12.47 | $38.73 | 7,379,200 | — | — |
| 2023-03-30 | $12.44 | $38.63 | 8,488,300 | — | — |
| 2023-03-29 | $12.20 | $37.89 | 9,687,000 | — | — |
| 2023-03-28 | $12.05 | $37.42 | 9,275,300 | — | — |
| 2023-03-27 | $11.84 | $36.77 | 12,296,800 | — | — |
| 2023-03-24 | $11.70 | $36.34 | 11,410,800 | — | — |
| 2023-03-23 | $11.68 | $36.27 | 12,792,000 | — | — |
| 2023-03-22 | $11.76 | $36.52 | 11,738,900 | — | — |
| 2023-03-21 | $12.11 | $37.61 | 9,857,000 | — | — |
| 2023-03-20 | $11.84 | $36.77 | 12,118,800 | — | — |
| 2023-03-17 | $11.99 | $37.24 | 22,859,800 | — | — |
| 2023-03-16 | $12.25 | $38.04 | 21,766,000 | — | — |
| 2023-03-15 | $11.94 | $37.08 | 28,747,400 | — | — |
| 2023-03-14 | $12.34 | $38.32 | 11,223,200 | — | — |
| 2023-03-13 | $12.26 | $38.08 | 27,275,200 | — | — |
| 2023-03-10 | $12.60 | $39.13 | 17,618,100 | — | — |
| 2023-03-09 | $12.90 | $40.06 | 8,986,600 | — | — |
| 2023-03-08 | $13.16 | $40.87 | 12,026,300 | — | — |
| 2023-03-07 | $13.13 | $40.78 | 11,204,700 | — | — |
| 2023-03-06 | $13.20 | $41.00 | 9,810,400 | — | — |
| 2023-03-03 | $13.05 | $40.53 | 13,324,000 | — | — |
| 2023-03-02 | $12.95 | $40.22 | 10,553,700 | — | — |
| 2023-03-01 | $12.79 | $39.72 | 12,046,500 | — | — |
| 2023-02-28 | $12.66 | $39.32 | 10,127,300 | — | — |
| 2023-02-27 | $12.76 | $39.63 | 11,867,700 | — | — |
| 2023-02-24 | $12.86 | $39.94 | 11,848,500 | — | — |
| 2023-02-23 | $13.01 | $40.41 | 12,273,600 | — | — |
| 2023-02-22 | $13.00 | $40.37 | 13,906,200 | — | — |
| 2023-02-21 | $12.74 | $39.57 | 12,948,700 | — | — |
| 2023-02-17 | $12.87 | $39.97 | 13,445,300 | — | — |
| 2023-02-16 | $13.05 | $40.53 | 17,515,400 | — | — |
| 2023-02-15 | $13.14 | $40.81 | 9,922,600 | — | — |
| 2023-02-14 | $13.09 | $40.65 | 10,596,500 | — | — |
| 2023-02-13 | $12.95 | $40.22 | 9,203,200 | — | — |
| 2023-02-10 | $12.84 | $39.88 | 9,734,600 | — | — |
| 2023-02-09 | $12.76 | $39.63 | 9,458,100 | — | — |
| 2023-02-08 | $12.78 | $39.69 | 15,961,400 | — | — |
| 2023-02-07 | $12.85 | $39.91 | 12,692,900 | — | — |
| 2023-02-06 | $12.98 | $40.31 | 16,139,500 | — | — |
| 2023-02-03 | $13.28 | $40.30 | 18,015,700 | — | — |
| 2023-02-02 | $13.28 | $40.30 | 16,323,500 | — | — |
| 2023-02-01 | $13.07 | $39.66 | 24,295,600 | — | — |
| 2023-01-31 | $13.28 | $40.30 | 13,143,400 | — | — |
| 2023-01-30 | $13.10 | $39.75 | 34,494,700 | — | — |
| 2023-01-27 | $13.36 | $40.54 | 16,136,300 | — | — |
| 2023-01-26 | $13.50 | $40.96 | 24,145,900 | — | — |
| 2023-01-25 | $13.15 | $39.90 | 11,125,100 | — | — |
| 2023-01-24 | $13.07 | $39.66 | 10,545,400 | — | — |
| 2023-01-23 | $13.01 | $39.48 | 17,524,100 | — | — |
| 2023-01-20 | $12.76 | $38.72 | 10,182,900 | — | — |
| 2023-01-19 | $12.60 | $38.23 | 11,364,400 | — | — |
| 2023-01-18 | $12.51 | $37.96 | 13,843,100 | — | — |
| 2023-01-17 | $12.62 | $38.29 | 14,703,200 | — | — |
| 2023-01-13 | $12.67 | $38.45 | 5,837,500 | — | — |
| 2023-01-12 | $12.64 | $38.35 | 10,386,800 | — | — |
| 2023-01-11 | $12.53 | $38.02 | 8,658,800 | — | — |
| 2023-01-10 | $12.39 | $37.60 | 8,750,400 | — | — |
| 2023-01-09 | $12.31 | $37.35 | 12,347,100 | — | — |
| 2023-01-06 | $12.15 | $36.87 | 11,341,400 | — | — |
| 2023-01-05 | $11.93 | $36.20 | 12,246,200 | — | — |
| 2023-01-04 | $11.66 | $35.38 | 12,865,200 | — | — |
| 2023-01-03 | $11.62 | $35.26 | 12,535,000 | — | — |