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
- 2001-08-06 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 | $20.05 | $259.89 | 1,918,800 | — | — |
| 2023-12-28 | $19.97 | $258.85 | 1,811,700 | — | — |
| 2023-12-27 | $20.15 | $261.18 | 2,212,900 | — | — |
| 2023-12-26 | $20.67 | $267.92 | 2,649,400 | — | — |
| 2023-12-22 | $21.47 | $278.29 | 2,246,000 | — | — |
| 2023-12-21 | $20.86 | $270.39 | 2,233,000 | — | — |
| 2023-12-20 | $20.29 | $263.00 | 2,640,900 | — | — |
| 2023-12-19 | $20.66 | $267.79 | 2,401,400 | — | — |
| 2023-12-18 | $20.59 | $266.89 | 5,344,900 | — | — |
| 2023-12-15 | $20.09 | $260.41 | 7,845,600 | — | — |
| 2023-12-14 | $18.86 | $244.46 | 4,886,500 | — | — |
| 2023-12-13 | $18.90 | $241.09 | 2,700,900 | — | — |
| 2023-12-12 | $18.56 | $236.76 | 2,410,800 | — | — |
| 2023-12-11 | $18.97 | $241.99 | 2,333,500 | — | — |
| 2023-12-08 | $19.34 | $246.71 | 1,379,800 | — | — |
| 2023-12-07 | $19.28 | $245.94 | 3,051,200 | — | — |
| 2023-12-06 | $19.19 | $244.79 | 3,221,500 | — | — |
| 2023-12-05 | $19.25 | $245.56 | 3,096,000 | — | — |
| 2023-12-04 | $19.68 | $251.04 | 2,828,700 | — | — |
| 2023-12-01 | $20.11 | $256.53 | 3,412,300 | — | — |
| 2023-11-30 | $19.88 | $253.59 | 7,625,900 | — | — |
| 2023-11-29 | $21.18 | $270.18 | 3,377,000 | — | — |
| 2023-11-28 | $21.63 | $275.92 | 2,086,800 | — | — |
| 2023-11-27 | $22.21 | $283.32 | 2,195,900 | — | — |
| 2023-11-24 | $22.55 | $287.65 | 1,680,000 | — | — |
| 2023-11-22 | $21.93 | $279.74 | 2,254,500 | — | — |
| 2023-11-21 | $22.13 | $282.30 | 1,804,000 | — | — |
| 2023-11-20 | $22.19 | $283.06 | 2,195,400 | — | — |
| 2023-11-17 | $21.82 | $278.34 | 2,361,700 | — | — |
| 2023-11-16 | $21.32 | $271.96 | 2,310,200 | — | — |
| 2023-11-15 | $21.77 | $277.70 | 2,026,900 | — | — |
| 2023-11-14 | $21.50 | $274.26 | 2,354,100 | — | — |
| 2023-11-13 | $21.61 | $275.66 | 1,359,100 | — | — |
| 2023-11-10 | $21.45 | $273.62 | 1,193,600 | — | — |
| 2023-11-09 | $21.27 | $271.32 | 2,289,400 | — | — |
| 2023-11-08 | $21.40 | $272.98 | 3,533,200 | — | — |
| 2023-11-07 | $21.80 | $278.09 | 4,984,000 | — | — |
| 2023-11-06 | $22.28 | $284.21 | 2,659,200 | — | — |
| 2023-11-03 | $22.67 | $289.18 | 2,571,600 | — | — |
| 2023-11-02 | $22.77 | $290.46 | 2,911,100 | — | — |
| 2023-11-01 | $22.73 | $289.95 | 2,700,600 | — | — |
| 2023-10-31 | $22.25 | $283.83 | 2,271,700 | — | — |
| 2023-10-30 | $21.85 | $278.72 | 2,350,600 | — | — |
| 2023-10-27 | $22.27 | $284.08 | 2,678,900 | — | — |
| 2023-10-26 | $21.42 | $273.24 | 2,241,500 | — | — |
| 2023-10-25 | $21.55 | $274.90 | 2,412,300 | — | — |
| 2023-10-24 | $21.45 | $273.62 | 3,382,200 | — | — |
| 2023-10-23 | $20.95 | $267.24 | 2,527,100 | — | — |
| 2023-10-20 | $21.07 | $268.77 | 3,135,500 | — | — |
| 2023-10-19 | $20.70 | $264.05 | 3,157,900 | — | — |
| 2023-10-18 | $20.96 | $267.37 | 1,975,500 | — | — |
| 2023-10-17 | $21.23 | $270.81 | 2,709,800 | — | — |
| 2023-10-16 | $21.02 | $268.14 | 3,068,700 | — | — |
| 2023-10-13 | $20.61 | $262.91 | 3,554,900 | — | — |
| 2023-10-12 | $20.39 | $260.10 | 2,834,800 | — | — |
| 2023-10-11 | $20.19 | $257.55 | 3,077,000 | — | — |
| 2023-10-10 | $19.69 | $251.17 | 4,095,500 | — | — |
| 2023-10-09 | $19.26 | $245.68 | 5,554,100 | — | — |
| 2023-10-06 | $18.27 | $233.06 | 5,119,400 | — | — |
| 2023-10-05 | $18.69 | $238.41 | 9,084,300 | — | — |
| 2023-10-04 | $17.36 | $221.45 | 2,749,200 | — | — |
| 2023-10-03 | $18.02 | $229.87 | 2,844,100 | — | — |
| 2023-10-02 | $17.95 | $228.97 | 3,724,700 | — | — |
| 2023-09-29 | $18.78 | $239.56 | 4,329,800 | — | — |
| 2023-09-28 | $18.62 | $237.52 | 3,133,300 | — | — |
| 2023-09-27 | $18.32 | $233.69 | 2,147,300 | — | — |
| 2023-09-26 | $18.36 | $234.20 | 2,654,000 | — | — |
| 2023-09-25 | $18.31 | $233.57 | 2,344,700 | — | — |
| 2023-09-22 | $18.00 | $229.61 | 2,504,400 | — | — |
| 2023-09-21 | $17.87 | $227.95 | 2,996,200 | — | — |
| 2023-09-20 | $17.35 | $221.32 | 2,714,200 | — | — |
| 2023-09-19 | $16.92 | $215.84 | 2,332,200 | — | — |
| 2023-09-18 | $16.86 | $215.07 | 4,465,200 | — | — |
| 2023-09-15 | $16.34 | $208.44 | 2,387,600 | — | — |
| 2023-09-14 | $15.99 | $203.97 | 3,138,900 | — | — |
| 2023-09-13 | $16.71 | $202.95 | 3,957,500 | — | — |
| 2023-09-12 | $16.80 | $204.04 | 2,670,800 | — | — |
| 2023-09-11 | $16.71 | $202.95 | 1,889,800 | — | — |
| 2023-09-08 | $17.20 | $208.90 | 2,755,000 | — | — |
| 2023-09-07 | $16.48 | $200.16 | 2,658,200 | — | — |
| 2023-09-06 | $16.45 | $199.79 | 2,179,100 | — | — |
| 2023-09-05 | $16.57 | $201.25 | 4,420,200 | — | — |
| 2023-09-01 | $17.48 | $212.30 | 1,991,100 | — | — |
| 2023-08-31 | $17.62 | $214.00 | 2,135,800 | — | — |
| 2023-08-30 | $18.18 | $220.81 | 1,662,000 | — | — |
| 2023-08-29 | $18.50 | $224.69 | 2,163,500 | — | — |
| 2023-08-28 | $18.14 | $220.32 | 2,258,300 | — | — |
| 2023-08-25 | $18.38 | $223.23 | 3,131,000 | — | — |
| 2023-08-24 | $17.99 | $218.50 | 3,589,100 | — | — |
| 2023-08-23 | $17.81 | $216.31 | 2,896,400 | — | — |
| 2023-08-22 | $17.92 | $217.65 | 1,535,600 | — | — |
| 2023-08-21 | $18.03 | $218.98 | 1,688,600 | — | — |
| 2023-08-18 | $18.07 | $219.47 | 1,917,200 | — | — |
| 2023-08-17 | $18.08 | $219.59 | 2,019,600 | — | — |
| 2023-08-16 | $17.78 | $215.95 | 2,518,800 | — | — |
| 2023-08-15 | $17.71 | $215.10 | 1,591,200 | — | — |
| 2023-08-14 | $17.66 | $214.49 | 1,412,700 | — | — |
| 2023-08-11 | $17.55 | $213.15 | 1,004,000 | — | — |
| 2023-08-10 | $17.62 | $214.00 | 1,666,300 | — | — |
| 2023-08-09 | $17.54 | $213.03 | 2,019,800 | — | — |
| 2023-08-08 | $17.28 | $209.87 | 1,733,100 | — | — |
| 2023-08-07 | $17.26 | $209.63 | 1,409,800 | — | — |
| 2023-08-04 | $17.24 | $209.39 | 1,546,200 | — | — |
| 2023-08-03 | $17.21 | $209.02 | 2,144,500 | — | — |
| 2023-08-02 | $16.49 | $200.28 | 2,174,100 | — | — |
| 2023-08-01 | $16.70 | $202.83 | 1,580,600 | — | — |
| 2023-07-31 | $16.93 | $205.62 | 3,130,800 | — | — |
| 2023-07-28 | $16.08 | $195.30 | 1,633,000 | — | — |
| 2023-07-27 | $15.54 | $188.74 | 1,220,300 | — | — |
| 2023-07-26 | $15.56 | $188.98 | 1,255,400 | — | — |
| 2023-07-25 | $15.69 | $190.56 | 2,732,700 | — | — |
| 2023-07-24 | $15.00 | $182.18 | 2,187,300 | — | — |
| 2023-07-21 | $14.81 | $179.88 | 1,599,700 | — | — |
| 2023-07-20 | $14.96 | $181.70 | 1,572,600 | — | — |
| 2023-07-19 | $15.00 | $182.18 | 1,393,200 | — | — |
| 2023-07-18 | $15.12 | $183.64 | 1,531,500 | — | — |
| 2023-07-17 | $15.15 | $184.00 | 1,391,200 | — | — |
| 2023-07-14 | $15.26 | $185.34 | 1,889,600 | — | — |
| 2023-07-13 | $15.91 | $193.24 | 1,737,900 | — | — |
| 2023-07-12 | $15.72 | $190.93 | 1,682,200 | — | — |
| 2023-07-11 | $15.70 | $190.68 | 2,566,700 | — | — |
| 2023-07-10 | $15.09 | $183.28 | 1,917,800 | — | — |
| 2023-07-07 | $15.34 | $186.31 | 2,365,900 | — | — |
| 2023-07-06 | $14.76 | $179.27 | 2,722,300 | — | — |
| 2023-07-05 | $15.09 | $183.28 | 2,880,000 | — | — |
| 2023-07-03 | $14.60 | $177.32 | 1,981,700 | — | — |
| 2023-06-30 | $14.53 | $176.47 | 3,814,800 | — | — |
| 2023-06-29 | $13.92 | $169.07 | 3,920,000 | — | — |
| 2023-06-28 | $13.73 | $166.76 | 2,593,500 | — | — |
| 2023-06-27 | $13.36 | $162.26 | 3,172,200 | — | — |
| 2023-06-26 | $13.72 | $166.64 | 3,166,100 | — | — |
| 2023-06-23 | $14.35 | $174.29 | 18,620,400 | — | — |
| 2023-06-22 | $14.87 | $180.60 | 3,180,300 | — | — |
| 2023-06-21 | $15.19 | $184.49 | 2,667,200 | — | — |
| 2023-06-20 | $15.03 | $182.55 | 2,808,500 | — | — |
| 2023-06-16 | $15.24 | $185.10 | 3,282,700 | — | — |
| 2023-06-15 | $15.37 | $186.68 | 3,864,100 | — | — |
| 2023-06-14 | $15.74 | $182.67 | 6,127,100 | — | — |
| 2023-06-13 | $15.05 | $174.66 | 5,308,600 | — | — |
| 2023-06-12 | $14.66 | $170.13 | 3,624,200 | — | — |
| 2023-06-09 | $14.67 | $170.25 | 3,701,700 | — | — |
| 2023-06-08 | $14.23 | $165.14 | 4,984,200 | — | — |
| 2023-06-07 | $13.99 | $162.36 | 3,017,800 | — | — |
| 2023-06-06 | $13.85 | $160.73 | 4,971,300 | — | — |
| 2023-06-05 | $13.69 | $158.88 | 5,563,500 | — | — |
| 2023-06-02 | $14.77 | $171.41 | 4,410,400 | — | — |
| 2023-06-01 | $14.56 | $168.97 | 6,585,800 | — | — |
| 2023-05-31 | $14.13 | $163.98 | 8,097,600 | — | — |
| 2023-05-30 | $15.03 | $174.43 | 3,211,500 | — | — |
| 2023-05-26 | $15.14 | $175.71 | 3,379,500 | — | — |
| 2023-05-25 | $14.35 | $166.54 | 2,590,600 | — | — |
| 2023-05-24 | $14.29 | $165.84 | 2,097,800 | — | — |
| 2023-05-23 | $14.36 | $166.65 | 2,480,100 | — | — |
| 2023-05-22 | $14.54 | $168.74 | 3,107,300 | — | — |
| 2023-05-19 | $14.78 | $171.53 | 2,725,300 | — | — |
| 2023-05-18 | $14.49 | $168.16 | 3,147,000 | — | — |
| 2023-05-17 | $14.65 | $170.02 | 1,787,500 | — | — |
| 2023-05-16 | $14.81 | $171.88 | 2,263,700 | — | — |
| 2023-05-15 | $14.83 | $172.11 | 1,806,300 | — | — |
| 2023-05-12 | $14.81 | $171.88 | 2,143,800 | — | — |
| 2023-05-11 | $15.08 | $175.01 | 3,058,200 | — | — |
| 2023-05-10 | $14.92 | $173.15 | 2,077,600 | — | — |
| 2023-05-09 | $14.55 | $168.86 | 2,369,400 | — | — |
| 2023-05-08 | $14.44 | $167.58 | 3,672,200 | — | — |
| 2023-05-05 | $15.10 | $175.24 | 2,254,300 | — | — |
| 2023-05-04 | $14.74 | $171.06 | 2,742,100 | — | — |
| 2023-05-03 | $14.89 | $172.80 | 2,075,700 | — | — |
| 2023-05-02 | $15.26 | $177.10 | 2,666,700 | — | — |
| 2023-05-01 | $15.59 | $180.93 | 1,873,100 | — | — |
| 2023-04-28 | $15.47 | $179.54 | 1,702,700 | — | — |
| 2023-04-27 | $15.41 | $178.84 | 1,981,400 | — | — |
| 2023-04-26 | $15.21 | $176.52 | 2,099,300 | — | — |
| 2023-04-25 | $15.82 | $183.60 | 2,024,800 | — | — |
| 2023-04-24 | $16.47 | $191.14 | 3,390,700 | — | — |
| 2023-04-21 | $15.41 | $178.84 | 2,074,000 | — | — |
| 2023-04-20 | $15.97 | $185.34 | 1,617,000 | — | — |
| 2023-04-19 | $16.65 | $193.23 | 2,120,400 | — | — |
| 2023-04-18 | $17.08 | $198.22 | 2,149,900 | — | — |
| 2023-04-17 | $16.67 | $193.46 | 3,510,900 | — | — |
| 2023-04-14 | $16.02 | $185.92 | 1,926,700 | — | — |
| 2023-04-13 | $15.66 | $181.74 | 2,578,600 | — | — |
| 2023-04-12 | $15.15 | $175.82 | 1,352,200 | — | — |
| 2023-04-11 | $15.08 | $175.01 | 2,276,800 | — | — |
| 2023-04-10 | $14.96 | $173.62 | 1,570,400 | — | — |
| 2023-04-06 | $14.91 | $173.04 | 1,832,900 | — | — |
| 2023-04-05 | $15.44 | $179.19 | 3,230,400 | — | — |
| 2023-04-04 | $14.96 | $173.62 | 3,151,100 | — | — |
| 2023-04-03 | $14.91 | $173.04 | 6,468,800 | — | — |
| 2023-03-31 | $16.56 | $192.18 | 1,566,600 | — | — |
| 2023-03-30 | $16.32 | $189.40 | 1,931,200 | — | — |
| 2023-03-29 | $16.44 | $190.79 | 1,771,400 | — | — |
| 2023-03-28 | $16.75 | $194.39 | 1,743,500 | — | — |
| 2023-03-27 | $16.68 | $193.58 | 2,129,400 | — | — |
| 2023-03-24 | $16.31 | $189.28 | 3,737,600 | — | — |
| 2023-03-23 | $16.72 | $194.04 | 3,174,500 | — | — |
| 2023-03-22 | $17.02 | $197.52 | 2,933,200 | — | — |
| 2023-03-21 | $17.48 | $202.86 | 3,060,300 | — | — |
| 2023-03-20 | $16.64 | $193.11 | 3,244,500 | — | — |
| 2023-03-17 | $15.90 | $184.53 | 5,291,900 | — | — |
| 2023-03-16 | $15.82 | $183.60 | 3,432,000 | — | — |
| 2023-03-15 | $16.15 | $187.43 | 6,367,400 | — | — |
| 2023-03-14 | $17.84 | $194.62 | 3,141,900 | — | — |
| 2023-03-13 | $17.56 | $191.57 | 3,333,300 | — | — |
| 2023-03-10 | $17.93 | $195.60 | 3,352,200 | — | — |
| 2023-03-09 | $18.22 | $198.77 | 3,018,400 | — | — |
| 2023-03-08 | $18.58 | $202.69 | 2,533,400 | — | — |
| 2023-03-07 | $18.17 | $198.22 | 3,378,600 | — | — |
| 2023-03-06 | $18.21 | $198.66 | 2,884,700 | — | — |
| 2023-03-03 | $18.98 | $207.06 | 2,302,100 | — | — |
| 2023-03-02 | $18.30 | $199.64 | 4,022,600 | — | — |
| 2023-03-01 | $18.52 | $202.04 | 4,039,500 | — | — |
| 2023-02-28 | $18.88 | $205.97 | 5,529,900 | — | — |
| 2023-02-27 | $18.55 | $202.37 | 4,304,600 | — | — |
| 2023-02-24 | $18.04 | $196.80 | 2,875,400 | — | — |
| 2023-02-23 | $17.95 | $195.82 | 3,093,800 | — | — |
| 2023-02-22 | $17.02 | $185.68 | 2,639,000 | — | — |
| 2023-02-21 | $17.18 | $187.42 | 3,366,500 | — | — |
| 2023-02-17 | $17.17 | $187.31 | 2,085,200 | — | — |
| 2023-02-16 | $17.36 | $189.39 | 2,647,600 | — | — |
| 2023-02-15 | $17.49 | $190.80 | 2,644,200 | — | — |
| 2023-02-14 | $17.34 | $189.17 | 3,305,700 | — | — |
| 2023-02-13 | $17.08 | $186.33 | 3,241,600 | — | — |
| 2023-02-10 | $16.20 | $176.73 | 2,846,600 | — | — |
| 2023-02-09 | $16.48 | $179.79 | 5,458,100 | — | — |
| 2023-02-08 | $15.40 | $168.00 | 2,167,800 | — | — |
| 2023-02-07 | $15.45 | $168.55 | 4,061,700 | — | — |
| 2023-02-06 | $15.28 | $166.69 | 4,101,800 | — | — |
| 2023-02-03 | $14.58 | $159.06 | 2,230,400 | — | — |
| 2023-02-02 | $14.52 | $158.40 | 3,334,000 | — | — |
| 2023-02-01 | $14.48 | $157.97 | 3,970,900 | — | — |
| 2023-01-31 | $13.83 | $150.88 | 2,120,500 | — | — |
| 2023-01-30 | $13.61 | $148.48 | 2,656,400 | — | — |
| 2023-01-27 | $13.94 | $152.08 | 3,012,000 | — | — |
| 2023-01-26 | $13.37 | $145.86 | 1,930,200 | — | — |
| 2023-01-25 | $13.40 | $146.18 | 2,661,600 | — | — |
| 2023-01-24 | $13.70 | $149.46 | 2,437,000 | — | — |
| 2023-01-23 | $13.85 | $151.09 | 2,424,400 | — | — |
| 2023-01-20 | $14.06 | $153.38 | 2,571,400 | — | — |
| 2023-01-19 | $13.60 | $148.37 | 3,210,400 | — | — |
| 2023-01-18 | $13.59 | $148.26 | 5,228,100 | — | — |
| 2023-01-17 | $14.13 | $154.15 | 4,124,200 | — | — |
| 2023-01-13 | $14.12 | $154.04 | 4,652,900 | — | — |
| 2023-01-12 | $13.84 | $150.98 | 6,845,200 | — | — |
| 2023-01-11 | $13.13 | $143.24 | 13,387,200 | — | — |
| 2023-01-10 | $14.24 | $155.35 | 33,598,700 | — | — |
| 2023-01-09 | $11.33 | $123.60 | 7,021,500 | — | — |
| 2023-01-06 | $11.13 | $121.42 | 3,471,700 | — | — |
| 2023-01-05 | $11.08 | $120.88 | 6,148,200 | — | — |
| 2023-01-04 | $10.68 | $116.51 | 10,278,500 | — | — |
| 2023-01-03 | $11.55 | $126.00 | 4,039,700 | — | — |