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
- 2004-05-26 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 | $13.18 | $47.91 | 9,100 | — | — |
| 2023-12-28 | $13.19 | $47.95 | 34,600 | — | — |
| 2023-12-27 | $13.20 | $47.99 | 31,000 | — | — |
| 2023-12-26 | $13.20 | $47.99 | 20,100 | — | — |
| 2023-12-22 | $13.32 | $48.42 | 31,000 | — | — |
| 2023-12-21 | $13.39 | $48.68 | 17,100 | — | — |
| 2023-12-20 | $13.63 | $49.55 | 12,400 | — | — |
| 2023-12-19 | $13.73 | $49.91 | 10,900 | — | — |
| 2023-12-18 | $13.64 | $49.58 | 9,000 | — | — |
| 2023-12-15 | $13.50 | $49.08 | 15,900 | — | — |
| 2023-12-14 | $13.59 | $49.40 | 21,800 | — | — |
| 2023-12-13 | $13.23 | $47.73 | 14,000 | — | — |
| 2023-12-12 | $13.06 | $47.12 | 8,400 | — | — |
| 2023-12-11 | $12.97 | $46.79 | 12,500 | — | — |
| 2023-12-08 | $13.08 | $47.19 | 29,500 | — | — |
| 2023-12-07 | $13.29 | $47.95 | 21,000 | — | — |
| 2023-12-06 | $13.21 | $47.66 | 13,300 | — | — |
| 2023-12-05 | $13.26 | $47.84 | 39,600 | — | — |
| 2023-12-04 | $13.10 | $47.26 | 15,800 | — | — |
| 2023-12-01 | $13.00 | $46.90 | 10,000 | — | — |
| 2023-11-30 | $12.87 | $46.43 | 16,700 | — | — |
| 2023-11-29 | $12.72 | $45.89 | 18,400 | — | — |
| 2023-11-28 | $12.73 | $45.93 | 28,400 | — | — |
| 2023-11-27 | $12.55 | $45.28 | 11,900 | — | — |
| 2023-11-24 | $12.52 | $45.17 | 5,800 | — | — |
| 2023-11-22 | $12.46 | $44.95 | 31,200 | — | — |
| 2023-11-21 | $12.49 | $45.06 | 12,500 | — | — |
| 2023-11-20 | $12.43 | $44.84 | 17,000 | — | — |
| 2023-11-17 | $12.49 | $45.06 | 23,600 | — | — |
| 2023-11-16 | $12.36 | $44.59 | 16,000 | — | — |
| 2023-11-15 | $12.36 | $44.59 | 16,000 | — | — |
| 2023-11-14 | $12.23 | $44.12 | 18,300 | — | — |
| 2023-11-13 | $11.91 | $42.61 | 13,500 | — | — |
| 2023-11-10 | $11.97 | $42.82 | 11,100 | — | — |
| 2023-11-09 | $11.78 | $42.14 | 30,700 | — | — |
| 2023-11-08 | $11.90 | $42.57 | 20,700 | — | — |
| 2023-11-07 | $11.97 | $42.82 | 17,200 | — | — |
| 2023-11-06 | $12.07 | $43.18 | 30,500 | — | — |
| 2023-11-03 | $12.30 | $44.00 | 24,200 | — | — |
| 2023-11-02 | $12.30 | $44.00 | 43,700 | — | — |
| 2023-11-01 | $11.95 | $42.75 | 23,600 | — | — |
| 2023-10-31 | $11.94 | $42.72 | 6,300 | — | — |
| 2023-10-30 | $11.83 | $42.32 | 21,000 | — | — |
| 2023-10-27 | $11.73 | $41.96 | 8,500 | — | — |
| 2023-10-26 | $11.85 | $42.39 | 31,900 | — | — |
| 2023-10-25 | $12.14 | $43.43 | 13,000 | — | — |
| 2023-10-24 | $12.29 | $43.97 | 22,300 | — | — |
| 2023-10-23 | $12.17 | $43.54 | 53,700 | — | — |
| 2023-10-20 | $12.93 | $46.26 | 5,600 | — | — |
| 2023-10-19 | $13.07 | $46.76 | 8,900 | — | — |
| 2023-10-18 | $12.78 | $45.72 | 18,500 | — | — |
| 2023-10-17 | $13.11 | $46.90 | 20,300 | — | — |
| 2023-10-16 | $12.98 | $46.44 | 11,800 | — | — |
| 2023-10-13 | $13.04 | $46.29 | 20,800 | — | — |
| 2023-10-12 | $13.17 | $46.75 | 25,000 | — | — |
| 2023-10-11 | $13.28 | $47.14 | 14,800 | — | — |
| 2023-10-10 | $13.10 | $46.51 | 15,700 | — | — |
| 2023-10-09 | $12.70 | $45.09 | 15,500 | — | — |
| 2023-10-06 | $12.87 | $45.69 | 14,900 | — | — |
| 2023-10-05 | $12.84 | $45.58 | 15,500 | — | — |
| 2023-10-04 | $13.02 | $46.22 | 10,300 | — | — |
| 2023-10-03 | $12.88 | $45.72 | 15,600 | — | — |
| 2023-10-02 | $12.67 | $44.98 | 16,200 | — | — |
| 2023-09-29 | $13.51 | $47.96 | 11,700 | — | — |
| 2023-09-28 | $13.34 | $47.36 | 10,600 | — | — |
| 2023-09-27 | $13.53 | $48.03 | 34,000 | — | — |
| 2023-09-26 | $14.01 | $49.74 | 13,500 | — | — |
| 2023-09-25 | $14.19 | $50.38 | 19,900 | — | — |
| 2023-09-22 | $13.89 | $49.31 | 8,100 | — | — |
| 2023-09-21 | $14.14 | $50.20 | 18,600 | — | — |
| 2023-09-20 | $14.00 | $49.70 | 16,100 | — | — |
| 2023-09-19 | $13.94 | $49.49 | 2,800 | — | — |
| 2023-09-18 | $14.01 | $49.74 | 21,300 | — | — |
| 2023-09-15 | $13.96 | $49.56 | 7,000 | — | — |
| 2023-09-14 | $14.09 | $50.02 | 14,300 | — | — |
| 2023-09-13 | $14.04 | $49.49 | 6,200 | — | — |
| 2023-09-12 | $14.07 | $49.59 | 34,100 | — | — |
| 2023-09-11 | $14.33 | $50.51 | 9,400 | — | — |
| 2023-09-08 | $14.29 | $50.37 | 14,100 | — | — |
| 2023-09-07 | $14.35 | $50.58 | 27,400 | — | — |
| 2023-09-06 | $14.30 | $50.40 | 24,900 | — | — |
| 2023-09-05 | $14.35 | $50.58 | 13,900 | — | — |
| 2023-09-01 | $14.32 | $50.47 | 12,100 | — | — |
| 2023-08-31 | $14.10 | $49.70 | 13,900 | — | — |
| 2023-08-30 | $14.50 | $51.11 | 35,200 | — | — |
| 2023-08-29 | $14.11 | $49.73 | 12,600 | — | — |
| 2023-08-28 | $13.91 | $49.03 | 15,100 | — | — |
| 2023-08-25 | $14.00 | $49.35 | 5,700 | — | — |
| 2023-08-24 | $13.85 | $48.82 | 13,300 | — | — |
| 2023-08-23 | $13.87 | $48.89 | 13,700 | — | — |
| 2023-08-22 | $14.13 | $49.80 | 7,300 | — | — |
| 2023-08-21 | $13.93 | $49.10 | 8,200 | — | — |
| 2023-08-18 | $13.80 | $48.64 | 11,800 | — | — |
| 2023-08-17 | $13.88 | $48.92 | 21,600 | — | — |
| 2023-08-16 | $14.08 | $49.63 | 12,400 | — | — |
| 2023-08-15 | $14.41 | $50.44 | 7,700 | — | — |
| 2023-08-14 | $14.25 | $49.88 | 8,900 | — | — |
| 2023-08-11 | $14.20 | $49.70 | 23,200 | — | — |
| 2023-08-10 | $14.51 | $50.79 | 20,600 | — | — |
| 2023-08-09 | $14.64 | $51.24 | 10,300 | — | — |
| 2023-08-08 | $14.54 | $50.89 | 10,600 | — | — |
| 2023-08-07 | $14.22 | $49.77 | 14,100 | — | — |
| 2023-08-04 | $14.26 | $49.91 | 8,500 | — | — |
| 2023-08-03 | $14.22 | $49.77 | 10,200 | — | — |
| 2023-08-02 | $14.40 | $50.40 | 11,700 | — | — |
| 2023-08-01 | $14.63 | $51.21 | 11,000 | — | — |
| 2023-07-31 | $14.68 | $51.38 | 11,600 | — | — |
| 2023-07-28 | $14.63 | $51.21 | 4,400 | — | — |
| 2023-07-27 | $14.55 | $50.93 | 5,300 | — | — |
| 2023-07-26 | $14.58 | $51.03 | 2,600 | — | — |
| 2023-07-25 | $14.74 | $51.59 | 13,000 | — | — |
| 2023-07-24 | $14.70 | $51.45 | 14,900 | — | — |
| 2023-07-21 | $14.73 | $51.56 | 13,600 | — | — |
| 2023-07-20 | $14.61 | $51.14 | 17,900 | — | — |
| 2023-07-19 | $14.37 | $50.30 | 7,700 | — | — |
| 2023-07-18 | $14.05 | $49.18 | 27,200 | — | — |
| 2023-07-17 | $14.04 | $49.14 | 12,500 | — | — |
| 2023-07-14 | $14.09 | $49.32 | 16,700 | — | — |
| 2023-07-13 | $14.30 | $49.70 | 14,100 | — | — |
| 2023-07-12 | $14.18 | $49.29 | 15,200 | — | — |
| 2023-07-11 | $14.27 | $49.60 | 5,100 | — | — |
| 2023-07-10 | $14.00 | $48.66 | 18,600 | — | — |
| 2023-07-07 | $14.30 | $49.70 | 11,200 | — | — |
| 2023-07-06 | $14.08 | $48.94 | 19,300 | — | — |
| 2023-07-05 | $14.17 | $49.25 | 5,500 | — | — |
| 2023-07-03 | $14.23 | $49.46 | 6,300 | — | — |
| 2023-06-30 | $14.22 | $49.43 | 3,800 | — | — |
| 2023-06-29 | $14.15 | $49.18 | 4,400 | — | — |
| 2023-06-28 | $14.12 | $49.08 | 5,600 | — | — |
| 2023-06-27 | $14.00 | $48.66 | 8,700 | — | — |
| 2023-06-26 | $14.12 | $49.08 | 7,100 | — | — |
| 2023-06-23 | $14.20 | $49.36 | 15,000 | — | — |
| 2023-06-22 | $14.28 | $49.63 | 57,700 | — | — |
| 2023-06-21 | $13.98 | $48.59 | 9,200 | — | — |
| 2023-06-20 | $13.91 | $48.35 | 3,600 | — | — |
| 2023-06-16 | $14.05 | $48.84 | 4,600 | — | — |
| 2023-06-15 | $13.92 | $48.38 | 12,000 | — | — |
| 2023-06-14 | $13.66 | $47.48 | 13,700 | — | — |
| 2023-06-13 | $13.93 | $48.07 | 12,100 | — | — |
| 2023-06-12 | $13.85 | $47.79 | 27,700 | — | — |
| 2023-06-09 | $14.16 | $48.86 | 2,500 | — | — |
| 2023-06-08 | $14.18 | $48.93 | 5,100 | — | — |
| 2023-06-07 | $14.20 | $49.00 | 5,400 | — | — |
| 2023-06-06 | $14.01 | $48.35 | 11,300 | — | — |
| 2023-06-05 | $14.25 | $49.18 | 12,900 | — | — |
| 2023-06-02 | $14.00 | $48.31 | 11,200 | — | — |
| 2023-06-01 | $13.80 | $47.62 | 10,900 | — | — |
| 2023-05-31 | $13.49 | $46.55 | 14,600 | — | — |
| 2023-05-30 | $13.23 | $45.66 | 20,400 | — | — |
| 2023-05-26 | $13.25 | $45.72 | 20,500 | — | — |
| 2023-05-25 | $13.15 | $45.38 | 18,500 | — | — |
| 2023-05-24 | $13.48 | $46.52 | 27,900 | — | — |
| 2023-05-23 | $13.47 | $46.48 | 18,100 | — | — |
| 2023-05-22 | $13.52 | $46.66 | 16,600 | — | — |
| 2023-05-19 | $13.54 | $46.72 | 24,100 | — | — |
| 2023-05-18 | $13.57 | $46.83 | 26,200 | — | — |
| 2023-05-17 | $13.80 | $47.62 | 15,800 | — | — |
| 2023-05-16 | $13.71 | $47.31 | 10,100 | — | — |
| 2023-05-15 | $13.89 | $47.93 | 12,200 | — | — |
| 2023-05-12 | $14.01 | $48.00 | 9,900 | — | — |
| 2023-05-11 | $14.05 | $48.14 | 25,700 | — | — |
| 2023-05-10 | $14.16 | $48.52 | 15,500 | — | — |
| 2023-05-09 | $14.11 | $48.34 | 14,600 | — | — |
| 2023-05-08 | $13.97 | $47.86 | 10,900 | — | — |
| 2023-05-05 | $14.08 | $48.24 | 10,800 | — | — |
| 2023-05-04 | $13.96 | $47.83 | 22,500 | — | — |
| 2023-05-03 | $14.21 | $48.69 | 10,800 | — | — |
| 2023-05-02 | $14.30 | $49.00 | 11,800 | — | — |
| 2023-05-01 | $14.66 | $50.23 | 9,800 | — | — |
| 2023-04-28 | $14.69 | $50.33 | 12,600 | — | — |
| 2023-04-27 | $14.64 | $50.16 | 22,500 | — | — |
| 2023-04-26 | $14.89 | $51.02 | 15,500 | — | — |
| 2023-04-25 | $15.04 | $51.53 | 13,600 | — | — |
| 2023-04-24 | $15.28 | $52.35 | 7,700 | — | — |
| 2023-04-21 | $15.13 | $51.84 | 5,500 | — | — |
| 2023-04-20 | $15.05 | $51.56 | 7,400 | — | — |
| 2023-04-19 | $15.00 | $51.39 | 13,800 | — | — |
| 2023-04-18 | $15.10 | $51.74 | 11,300 | — | — |
| 2023-04-17 | $14.95 | $51.22 | 2,800 | — | — |
| 2023-04-14 | $14.95 | $51.22 | 5,200 | — | — |
| 2023-04-13 | $15.07 | $51.63 | 4,600 | — | — |
| 2023-04-12 | $15.24 | $51.87 | 6,300 | — | — |
| 2023-04-11 | $15.21 | $51.77 | 6,100 | — | — |
| 2023-04-10 | $15.08 | $51.33 | 15,000 | — | — |
| 2023-04-06 | $15.20 | $51.74 | 10,300 | — | — |
| 2023-04-05 | $14.88 | $50.65 | 9,800 | — | — |
| 2023-04-04 | $14.80 | $50.38 | 8,800 | — | — |
| 2023-04-03 | $14.79 | $50.34 | 3,700 | — | — |
| 2023-03-31 | $14.67 | $49.93 | 3,400 | — | — |
| 2023-03-30 | $14.63 | $49.80 | 11,600 | — | — |
| 2023-03-29 | $14.32 | $48.74 | 28,500 | — | — |
| 2023-03-28 | $14.15 | $48.16 | 25,700 | — | — |
| 2023-03-27 | $14.09 | $47.96 | 22,300 | — | — |
| 2023-03-24 | $13.76 | $46.84 | 24,500 | — | — |
| 2023-03-23 | $13.81 | $47.01 | 14,900 | — | — |
| 2023-03-22 | $13.68 | $46.56 | 24,200 | — | — |
| 2023-03-21 | $13.75 | $46.80 | 23,100 | — | — |
| 2023-03-20 | $13.89 | $47.28 | 6,200 | — | — |
| 2023-03-17 | $13.84 | $47.11 | 13,100 | — | — |
| 2023-03-16 | $13.96 | $47.52 | 11,200 | — | — |
| 2023-03-15 | $13.92 | $47.04 | 13,700 | — | — |
| 2023-03-14 | $14.08 | $47.58 | 25,400 | — | — |
| 2023-03-13 | $14.12 | $47.72 | 23,500 | — | — |
| 2023-03-10 | $14.10 | $47.65 | 16,400 | — | — |
| 2023-03-09 | $14.50 | $49.00 | 17,000 | — | — |
| 2023-03-08 | $14.49 | $48.97 | 11,300 | — | — |
| 2023-03-07 | $14.42 | $48.73 | 13,100 | — | — |
| 2023-03-06 | $14.72 | $49.74 | 38,200 | — | — |
| 2023-03-03 | $14.66 | $49.54 | 17,600 | — | — |
| 2023-03-02 | $14.45 | $48.83 | 9,600 | — | — |
| 2023-03-01 | $14.50 | $49.00 | 14,700 | — | — |
| 2023-02-28 | $14.56 | $49.20 | 9,400 | — | — |
| 2023-02-27 | $14.65 | $49.51 | 14,100 | — | — |
| 2023-02-24 | $14.69 | $49.64 | 30,300 | — | — |
| 2023-02-23 | $14.94 | $50.49 | 16,200 | — | — |
| 2023-02-22 | $14.80 | $50.01 | 26,400 | — | — |
| 2023-02-21 | $14.90 | $50.35 | 26,300 | — | — |
| 2023-02-17 | $15.30 | $51.70 | 19,300 | — | — |
| 2023-02-16 | $14.99 | $50.66 | 17,000 | — | — |
| 2023-02-15 | $14.98 | $50.62 | 10,300 | — | — |
| 2023-02-14 | $14.94 | $50.49 | 19,100 | — | — |
| 2023-02-13 | $14.91 | $50.39 | 31,100 | — | — |
| 2023-02-10 | $14.74 | $49.81 | 9,600 | — | — |
| 2023-02-09 | $14.70 | $49.34 | 13,600 | — | — |
| 2023-02-08 | $14.77 | $49.57 | 5,000 | — | — |
| 2023-02-07 | $14.94 | $50.14 | 14,000 | — | — |
| 2023-02-06 | $14.84 | $49.81 | 14,400 | — | — |
| 2023-02-03 | $14.89 | $49.98 | 11,400 | — | — |
| 2023-02-02 | $15.04 | $50.48 | 18,900 | — | — |
| 2023-02-01 | $15.06 | $50.55 | 16,200 | — | — |
| 2023-01-31 | $14.86 | $49.87 | 13,400 | — | — |
| 2023-01-30 | $14.68 | $49.27 | 23,200 | — | — |
| 2023-01-27 | $14.84 | $49.81 | 12,800 | — | — |
| 2023-01-26 | $14.88 | $49.94 | 34,700 | — | — |
| 2023-01-25 | $14.83 | $49.77 | 25,200 | — | — |
| 2023-01-24 | $14.81 | $49.71 | 34,400 | — | — |
| 2023-01-23 | $14.83 | $49.77 | 21,500 | — | — |
| 2023-01-20 | $14.63 | $49.10 | 35,900 | — | — |
| 2023-01-19 | $14.65 | $49.17 | 30,300 | — | — |
| 2023-01-18 | $14.72 | $49.41 | 37,200 | — | — |
| 2023-01-17 | $14.76 | $49.54 | 19,300 | — | — |
| 2023-01-13 | $14.76 | $49.54 | 33,700 | — | — |
| 2023-01-12 | $14.87 | $49.57 | 42,100 | — | — |
| 2023-01-11 | $14.88 | $49.61 | 16,000 | — | — |
| 2023-01-10 | $14.82 | $49.41 | 20,100 | — | — |
| 2023-01-09 | $14.82 | $49.41 | 24,300 | — | — |
| 2023-01-06 | $14.78 | $49.27 | 44,200 | — | — |
| 2023-01-05 | $14.39 | $47.97 | 11,800 | — | — |
| 2023-01-04 | $14.38 | $47.94 | 26,700 | — | — |
| 2023-01-03 | $14.32 | $47.74 | 45,900 | — | — |