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
- 2002-02-13 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 | $17.53 | $26.04 | 4,536,700 | — | — |
| 2023-12-28 | $18.07 | $26.84 | 3,574,800 | — | — |
| 2023-12-27 | $18.37 | $27.28 | 4,800,100 | — | — |
| 2023-12-26 | $17.36 | $25.78 | 3,079,600 | — | — |
| 2023-12-22 | $16.97 | $25.20 | 3,329,900 | — | — |
| 2023-12-21 | $16.98 | $25.22 | 3,975,300 | — | — |
| 2023-12-20 | $16.93 | $25.14 | 5,553,000 | — | — |
| 2023-12-19 | $17.72 | $26.32 | 5,447,100 | — | — |
| 2023-12-18 | $17.86 | $26.53 | 7,352,200 | — | — |
| 2023-12-15 | $17.26 | $25.63 | 7,119,100 | — | — |
| 2023-12-14 | $17.44 | $25.90 | 10,750,700 | — | — |
| 2023-12-13 | $16.69 | $24.79 | 9,086,900 | — | — |
| 2023-12-12 | $15.22 | $22.61 | 4,210,700 | — | — |
| 2023-12-11 | $15.07 | $22.38 | 4,961,200 | — | — |
| 2023-12-08 | $15.55 | $23.10 | 10,401,400 | — | — |
| 2023-12-07 | $16.36 | $24.30 | 19,840,700 | — | — |
| 2023-12-06 | $14.84 | $22.04 | 12,691,300 | — | — |
| 2023-12-05 | $14.91 | $22.14 | 14,220,100 | — | — |
| 2023-12-04 | $16.98 | $25.22 | 20,098,700 | — | — |
| 2023-12-01 | $15.30 | $22.72 | 13,378,700 | — | — |
| 2023-11-30 | $14.55 | $21.61 | 16,537,200 | — | — |
| 2023-11-29 | $16.25 | $24.13 | 61,172,800 | — | — |
| 2023-11-28 | $13.49 | $20.04 | 14,192,900 | — | — |
| 2023-11-27 | $11.91 | $17.69 | 3,710,600 | — | — |
| 2023-11-24 | $12.20 | $18.12 | 1,232,500 | — | — |
| 2023-11-22 | $12.29 | $18.25 | 2,358,800 | — | — |
| 2023-11-21 | $12.55 | $18.64 | 3,710,100 | — | — |
| 2023-11-20 | $12.80 | $19.01 | 2,294,900 | — | — |
| 2023-11-17 | $13.03 | $19.35 | 3,414,200 | — | — |
| 2023-11-16 | $12.53 | $18.61 | 3,425,800 | — | — |
| 2023-11-15 | $13.27 | $19.71 | 4,121,600 | — | — |
| 2023-11-14 | $12.90 | $19.16 | 5,187,500 | — | — |
| 2023-11-13 | $12.14 | $18.03 | 4,318,500 | — | — |
| 2023-11-10 | $12.54 | $18.62 | 3,872,400 | — | — |
| 2023-11-09 | $12.70 | $18.86 | 2,750,100 | — | — |
| 2023-11-08 | $13.28 | $19.72 | 1,705,600 | — | — |
| 2023-11-07 | $13.64 | $20.26 | 2,354,400 | — | — |
| 2023-11-06 | $13.53 | $20.10 | 2,164,400 | — | — |
| 2023-11-03 | $13.87 | $20.60 | 2,966,200 | — | — |
| 2023-11-02 | $13.64 | $20.26 | 3,566,600 | — | — |
| 2023-11-01 | $13.01 | $19.32 | 3,430,100 | — | — |
| 2023-10-31 | $13.77 | $20.45 | 4,574,600 | — | — |
| 2023-10-30 | $12.80 | $19.01 | 3,475,900 | — | — |
| 2023-10-27 | $13.12 | $19.49 | 2,481,700 | — | — |
| 2023-10-26 | $13.50 | $20.05 | 2,036,400 | — | — |
| 2023-10-25 | $13.71 | $20.36 | 1,967,300 | — | — |
| 2023-10-24 | $14.04 | $20.85 | 3,738,300 | — | — |
| 2023-10-23 | $13.44 | $19.96 | 2,785,500 | — | — |
| 2023-10-20 | $13.44 | $19.96 | 3,661,800 | — | — |
| 2023-10-19 | $13.16 | $19.55 | 5,808,000 | — | — |
| 2023-10-18 | $13.85 | $20.57 | 4,045,800 | — | — |
| 2023-10-17 | $14.12 | $20.97 | 3,842,400 | — | — |
| 2023-10-16 | $14.43 | $21.43 | 3,508,600 | — | — |
| 2023-10-13 | $14.92 | $22.16 | 1,823,300 | — | — |
| 2023-10-12 | $15.09 | $22.41 | 3,180,300 | — | — |
| 2023-10-11 | $15.82 | $23.50 | 2,098,200 | — | — |
| 2023-10-10 | $16.00 | $23.76 | 2,915,900 | — | — |
| 2023-10-09 | $15.40 | $22.87 | 2,276,300 | — | — |
| 2023-10-06 | $15.08 | $22.40 | 2,467,100 | — | — |
| 2023-10-05 | $14.71 | $21.85 | 1,945,100 | — | — |
| 2023-10-04 | $14.87 | $22.09 | 2,586,400 | — | — |
| 2023-10-03 | $14.60 | $21.68 | 4,510,300 | — | — |
| 2023-10-02 | $15.39 | $22.86 | 6,087,700 | — | — |
| 2023-09-29 | $16.46 | $24.45 | 3,397,000 | — | — |
| 2023-09-28 | $16.84 | $25.01 | 7,431,900 | — | — |
| 2023-09-27 | $17.15 | $25.47 | 1,681,300 | — | — |
| 2023-09-26 | $16.78 | $24.92 | 2,726,800 | — | — |
| 2023-09-25 | $17.67 | $26.24 | 2,181,200 | — | — |
| 2023-09-22 | $17.18 | $25.52 | 2,100,300 | — | — |
| 2023-09-21 | $17.02 | $25.28 | 2,910,700 | — | — |
| 2023-09-20 | $17.52 | $26.02 | 2,129,800 | — | — |
| 2023-09-19 | $17.52 | $26.02 | 2,584,200 | — | — |
| 2023-09-18 | $17.55 | $26.07 | 3,694,600 | — | — |
| 2023-09-15 | $18.22 | $27.06 | 6,166,600 | — | — |
| 2023-09-14 | $18.33 | $27.22 | 3,078,000 | — | — |
| 2023-09-13 | $17.81 | $26.45 | 3,012,600 | — | — |
| 2023-09-12 | $17.23 | $25.59 | 5,179,400 | — | — |
| 2023-09-11 | $17.02 | $25.28 | 3,543,800 | — | — |
| 2023-09-08 | $17.71 | $26.30 | 4,689,200 | — | — |
| 2023-09-07 | $18.89 | $28.06 | 5,021,300 | — | — |
| 2023-09-06 | $18.75 | $27.85 | 6,107,200 | — | — |
| 2023-09-05 | $19.23 | $28.56 | 3,781,300 | — | — |
| 2023-09-01 | $18.42 | $27.36 | 2,135,900 | — | — |
| 2023-08-31 | $18.55 | $27.55 | 4,674,100 | — | — |
| 2023-08-30 | $18.37 | $27.28 | 1,884,500 | — | — |
| 2023-08-29 | $18.24 | $27.09 | 2,709,200 | — | — |
| 2023-08-28 | $17.57 | $26.10 | 3,007,400 | — | — |
| 2023-08-25 | $17.13 | $25.44 | 3,423,500 | — | — |
| 2023-08-24 | $16.36 | $24.30 | 3,624,500 | — | — |
| 2023-08-23 | $16.89 | $25.09 | 2,909,100 | — | — |
| 2023-08-22 | $17.26 | $25.63 | 3,782,100 | — | — |
| 2023-08-21 | $18.48 | $27.45 | 2,864,700 | — | — |
| 2023-08-18 | $18.36 | $27.27 | 2,029,100 | — | — |
| 2023-08-17 | $18.38 | $27.30 | 2,056,800 | — | — |
| 2023-08-16 | $18.59 | $27.61 | 3,015,600 | — | — |
| 2023-08-15 | $19.33 | $28.71 | 2,290,300 | — | — |
| 2023-08-14 | $19.96 | $29.65 | 3,329,300 | — | — |
| 2023-08-11 | $20.19 | $29.99 | 1,522,900 | — | — |
| 2023-08-10 | $20.19 | $29.99 | 1,432,400 | — | — |
| 2023-08-09 | $19.93 | $29.60 | 2,929,600 | — | — |
| 2023-08-08 | $20.74 | $30.80 | 1,431,300 | — | — |
| 2023-08-07 | $21.07 | $31.29 | 1,441,300 | — | — |
| 2023-08-04 | $20.98 | $31.16 | 2,406,000 | — | — |
| 2023-08-03 | $20.93 | $31.09 | 1,318,700 | — | — |
| 2023-08-02 | $20.83 | $30.94 | 2,625,800 | — | — |
| 2023-08-01 | $21.50 | $31.93 | 2,567,100 | — | — |
| 2023-07-31 | $22.20 | $32.97 | 1,973,400 | — | — |
| 2023-07-28 | $21.93 | $32.57 | 2,642,100 | — | — |
| 2023-07-27 | $22.22 | $33.00 | 3,370,900 | — | — |
| 2023-07-26 | $22.70 | $33.71 | 1,489,200 | — | — |
| 2023-07-25 | $22.85 | $33.94 | 1,672,000 | — | — |
| 2023-07-24 | $23.04 | $34.22 | 2,970,400 | — | — |
| 2023-07-21 | $22.18 | $32.94 | 3,167,900 | — | — |
| 2023-07-20 | $22.91 | $34.03 | 2,256,700 | — | — |
| 2023-07-19 | $23.17 | $34.41 | 2,250,100 | — | — |
| 2023-07-18 | $23.08 | $34.28 | 2,342,000 | — | — |
| 2023-07-17 | $22.82 | $33.89 | 2,026,000 | — | — |
| 2023-07-14 | $22.97 | $34.12 | 2,178,800 | — | — |
| 2023-07-13 | $23.46 | $34.84 | 1,912,200 | — | — |
| 2023-07-12 | $23.44 | $34.81 | 1,742,200 | — | — |
| 2023-07-11 | $23.91 | $35.51 | 3,057,100 | — | — |
| 2023-07-10 | $23.54 | $34.96 | 3,318,200 | — | — |
| 2023-07-07 | $22.71 | $33.73 | 2,447,200 | — | — |
| 2023-07-06 | $22.83 | $33.91 | 2,384,600 | — | — |
| 2023-07-05 | $23.90 | $35.50 | 2,263,100 | — | — |
| 2023-07-03 | $24.91 | $37.00 | 1,806,600 | — | — |
| 2023-06-30 | $24.25 | $36.02 | 2,803,300 | — | — |
| 2023-06-29 | $24.90 | $36.98 | 3,101,000 | — | — |
| 2023-06-28 | $24.98 | $37.10 | 3,493,900 | — | — |
| 2023-06-27 | $23.58 | $35.02 | 2,141,500 | — | — |
| 2023-06-26 | $23.02 | $34.19 | 2,525,200 | — | — |
| 2023-06-23 | $23.70 | $35.20 | 2,261,000 | — | — |
| 2023-06-22 | $24.32 | $36.12 | 1,889,600 | — | — |
| 2023-06-21 | $24.43 | $36.28 | 2,404,700 | — | — |
| 2023-06-20 | $24.58 | $36.51 | 3,250,700 | — | — |
| 2023-06-16 | $24.56 | $36.48 | 4,443,500 | — | — |
| 2023-06-15 | $24.84 | $36.89 | 5,501,800 | — | — |
| 2023-06-14 | $25.70 | $38.17 | 7,243,700 | — | — |
| 2023-06-13 | $26.95 | $40.03 | 17,160,600 | — | — |
| 2023-06-12 | $24.30 | $36.09 | 7,131,400 | — | — |
| 2023-06-09 | $22.68 | $33.68 | 10,342,600 | — | — |
| 2023-06-08 | $21.44 | $31.84 | 19,213,300 | — | — |
| 2023-06-07 | $26.11 | $38.78 | 18,001,100 | — | — |
| 2023-06-06 | $24.69 | $36.67 | 3,984,300 | — | — |
| 2023-06-05 | $24.31 | $36.11 | 4,201,900 | — | — |
| 2023-06-02 | $24.64 | $36.60 | 3,300,700 | — | — |
| 2023-06-01 | $24.10 | $35.79 | 3,845,000 | — | — |
| 2023-05-31 | $24.05 | $35.72 | 4,265,200 | — | — |
| 2023-05-30 | $24.57 | $36.49 | 5,037,800 | — | — |
| 2023-05-26 | $23.25 | $34.53 | 2,261,900 | — | — |
| 2023-05-25 | $23.35 | $34.68 | 2,494,400 | — | — |
| 2023-05-24 | $23.27 | $34.56 | 1,901,000 | — | — |
| 2023-05-23 | $23.16 | $34.40 | 3,786,500 | — | — |
| 2023-05-22 | $24.21 | $35.96 | 6,251,600 | — | — |
| 2023-05-19 | $22.06 | $32.76 | 2,668,200 | — | — |
| 2023-05-18 | $23.05 | $34.23 | 2,144,400 | — | — |
| 2023-05-17 | $22.87 | $33.97 | 4,573,000 | — | — |
| 2023-05-16 | $21.99 | $32.66 | 2,498,000 | — | — |
| 2023-05-15 | $21.62 | $32.11 | 2,602,000 | — | — |
| 2023-05-12 | $20.69 | $30.73 | 2,006,100 | — | — |
| 2023-05-11 | $20.88 | $31.01 | 1,652,500 | — | — |
| 2023-05-10 | $20.76 | $30.83 | 2,139,900 | — | — |
| 2023-05-09 | $20.24 | $30.06 | 1,522,700 | — | — |
| 2023-05-08 | $20.51 | $30.46 | 2,402,800 | — | — |
| 2023-05-05 | $20.42 | $30.33 | 4,357,200 | — | — |
| 2023-05-04 | $19.35 | $28.74 | 2,041,800 | — | — |
| 2023-05-03 | $18.90 | $28.07 | 3,184,000 | — | — |
| 2023-05-02 | $18.58 | $27.60 | 1,918,300 | — | — |
| 2023-05-01 | $18.55 | $27.55 | 2,356,600 | — | — |
| 2023-04-28 | $19.29 | $28.65 | 2,836,600 | — | — |
| 2023-04-27 | $18.94 | $28.13 | 2,238,900 | — | — |
| 2023-04-26 | $18.65 | $27.70 | 2,287,600 | — | — |
| 2023-04-25 | $19.00 | $28.22 | 2,560,800 | — | — |
| 2023-04-24 | $19.93 | $29.60 | 2,742,400 | — | — |
| 2023-04-21 | $20.49 | $30.43 | 2,085,900 | — | — |
| 2023-04-20 | $20.22 | $30.03 | 2,977,400 | — | — |
| 2023-04-19 | $21.31 | $31.65 | 2,539,500 | — | — |
| 2023-04-18 | $21.61 | $32.10 | 2,748,700 | — | — |
| 2023-04-17 | $22.28 | $33.09 | 2,066,600 | — | — |
| 2023-04-14 | $22.46 | $33.36 | 2,312,400 | — | — |
| 2023-04-13 | $22.55 | $33.49 | 1,803,900 | — | — |
| 2023-04-12 | $22.26 | $33.06 | 2,141,100 | — | — |
| 2023-04-11 | $22.69 | $33.70 | 2,540,000 | — | — |
| 2023-04-10 | $22.37 | $33.22 | 2,176,100 | — | — |
| 2023-04-06 | $22.40 | $33.27 | 2,506,900 | — | — |
| 2023-04-05 | $22.07 | $32.78 | 3,638,100 | — | — |
| 2023-04-04 | $22.35 | $33.19 | 3,421,500 | — | — |
| 2023-04-03 | $23.17 | $34.41 | 4,274,500 | — | — |
| 2023-03-31 | $23.02 | $34.19 | 3,880,300 | — | — |
| 2023-03-30 | $22.50 | $33.42 | 3,477,600 | — | — |
| 2023-03-29 | $22.46 | $33.36 | 4,161,400 | — | — |
| 2023-03-28 | $23.15 | $34.38 | 5,711,700 | — | — |
| 2023-03-27 | $23.00 | $34.16 | 4,580,800 | — | — |
| 2023-03-24 | $23.98 | $35.62 | 8,756,400 | — | — |
| 2023-03-23 | $22.58 | $33.54 | 11,168,900 | — | — |
| 2023-03-22 | $23.87 | $35.45 | 66,764,700 | — | — |
| 2023-03-21 | $17.65 | $26.21 | 15,882,900 | — | — |
| 2023-03-20 | $16.87 | $25.06 | 4,463,700 | — | — |
| 2023-03-17 | $16.60 | $24.65 | 5,105,500 | — | — |
| 2023-03-16 | $16.76 | $24.89 | 4,083,000 | — | — |
| 2023-03-15 | $15.95 | $23.69 | 4,541,500 | — | — |
| 2023-03-14 | $16.91 | $25.12 | 3,077,400 | — | — |
| 2023-03-13 | $16.75 | $24.88 | 2,959,100 | — | — |
| 2023-03-10 | $17.25 | $25.62 | 2,845,500 | — | — |
| 2023-03-09 | $17.52 | $26.02 | 2,652,600 | — | — |
| 2023-03-08 | $18.17 | $26.99 | 3,277,800 | — | — |
| 2023-03-07 | $18.06 | $26.82 | 2,375,300 | — | — |
| 2023-03-06 | $18.65 | $27.70 | 2,815,300 | — | — |
| 2023-03-03 | $18.70 | $27.77 | 2,505,500 | — | — |
| 2023-03-02 | $18.19 | $27.02 | 2,622,100 | — | — |
| 2023-03-01 | $18.15 | $26.96 | 4,210,100 | — | — |
| 2023-02-28 | $19.23 | $28.56 | 3,373,800 | — | — |
| 2023-02-27 | $19.10 | $28.37 | 4,006,700 | — | — |
| 2023-02-24 | $19.54 | $29.02 | 2,277,600 | — | — |
| 2023-02-23 | $20.14 | $29.91 | 2,862,000 | — | — |
| 2023-02-22 | $20.52 | $30.48 | 2,164,900 | — | — |
| 2023-02-21 | $20.66 | $30.68 | 3,100,300 | — | — |
| 2023-02-17 | $21.99 | $32.66 | 2,851,000 | — | — |
| 2023-02-16 | $21.60 | $32.08 | 3,879,000 | — | — |
| 2023-02-15 | $21.80 | $32.38 | 7,137,800 | — | — |
| 2023-02-14 | $19.87 | $29.51 | 2,746,300 | — | — |
| 2023-02-13 | $19.69 | $29.24 | 2,299,300 | — | — |
| 2023-02-10 | $19.27 | $28.62 | 2,902,700 | — | — |
| 2023-02-09 | $19.67 | $29.21 | 4,497,400 | — | — |
| 2023-02-08 | $21.10 | $31.34 | 2,846,400 | — | — |
| 2023-02-07 | $21.22 | $31.52 | 9,093,700 | — | — |
| 2023-02-06 | $23.86 | $35.44 | 8,708,400 | — | — |
| 2023-02-03 | $22.25 | $33.05 | 4,935,900 | — | — |
| 2023-02-02 | $22.70 | $33.71 | 7,655,700 | — | — |
| 2023-02-01 | $21.83 | $32.42 | 4,517,200 | — | — |
| 2023-01-31 | $21.87 | $32.48 | 3,128,400 | — | — |
| 2023-01-30 | $21.25 | $31.56 | 4,950,600 | — | — |
| 2023-01-27 | $22.82 | $33.89 | 11,897,200 | — | — |
| 2023-01-26 | $20.01 | $29.72 | 3,520,000 | — | — |
| 2023-01-25 | $20.23 | $30.05 | 3,515,800 | — | — |
| 2023-01-24 | $21.40 | $31.78 | 2,381,600 | — | — |
| 2023-01-23 | $21.66 | $32.17 | 7,181,500 | — | — |
| 2023-01-20 | $19.61 | $29.13 | 3,564,300 | — | — |
| 2023-01-19 | $19.04 | $28.28 | 4,519,200 | — | — |
| 2023-01-18 | $20.79 | $30.88 | 5,632,200 | — | — |
| 2023-01-17 | $21.80 | $32.38 | 5,407,900 | — | — |
| 2023-01-13 | $20.49 | $30.43 | 5,494,400 | — | — |
| 2023-01-12 | $20.63 | $30.64 | 5,877,300 | — | — |
| 2023-01-11 | $19.04 | $28.28 | 8,405,800 | — | — |
| 2023-01-10 | $17.77 | $26.39 | 4,402,800 | — | — |
| 2023-01-09 | $16.38 | $24.33 | 3,522,600 | — | — |
| 2023-01-06 | $16.46 | $24.45 | 4,823,400 | — | — |
| 2023-01-05 | $16.22 | $24.09 | 6,066,200 | — | — |
| 2023-01-04 | $17.32 | $25.72 | 3,939,300 | — | — |
| 2023-01-03 | $17.20 | $25.55 | 5,135,200 | — | — |