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
- 1999-03-11 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 | $18.38 | $27.82 | 2,864,800 | — | — |
| 2023-12-28 | $18.56 | $28.10 | 3,308,700 | — | — |
| 2023-12-27 | $18.60 | $28.16 | 4,338,000 | — | — |
| 2023-12-26 | $18.45 | $27.93 | 3,866,200 | — | — |
| 2023-12-22 | $18.76 | $28.40 | 7,018,100 | — | — |
| 2023-12-21 | $18.41 | $27.87 | 7,763,900 | — | — |
| 2023-12-20 | $18.42 | $27.88 | 6,181,000 | — | — |
| 2023-12-19 | $18.79 | $28.44 | 5,257,800 | — | — |
| 2023-12-18 | $18.80 | $28.46 | 4,898,200 | — | — |
| 2023-12-15 | $18.67 | $28.26 | 8,262,300 | — | — |
| 2023-12-14 | $18.37 | $27.81 | 14,029,200 | — | — |
| 2023-12-13 | $17.47 | $26.45 | 9,025,600 | — | — |
| 2023-12-12 | $17.55 | $26.57 | 5,521,000 | — | — |
| 2023-12-11 | $17.41 | $26.35 | 8,516,800 | — | — |
| 2023-12-08 | $17.89 | $27.08 | 4,581,100 | — | — |
| 2023-12-07 | $17.64 | $26.70 | 3,340,000 | — | — |
| 2023-12-06 | $17.69 | $26.78 | 6,891,300 | — | — |
| 2023-12-05 | $17.46 | $26.43 | 5,016,100 | — | — |
| 2023-12-04 | $17.69 | $26.78 | 5,588,600 | — | — |
| 2023-12-01 | $17.73 | $26.84 | 4,766,000 | — | — |
| 2023-11-30 | $17.55 | $26.57 | 5,541,400 | — | — |
| 2023-11-29 | $17.62 | $26.67 | 6,039,100 | — | — |
| 2023-11-28 | $17.63 | $26.69 | 6,783,900 | — | — |
| 2023-11-27 | $17.37 | $26.29 | 3,757,400 | — | — |
| 2023-11-24 | $17.47 | $26.45 | 2,743,400 | — | — |
| 2023-11-22 | $17.58 | $26.61 | 5,435,700 | — | — |
| 2023-11-21 | $17.44 | $26.40 | 4,702,200 | — | — |
| 2023-11-20 | $17.54 | $26.55 | 5,052,400 | — | — |
| 2023-11-17 | $17.51 | $26.51 | 4,249,400 | — | — |
| 2023-11-16 | $17.27 | $26.14 | 5,859,600 | — | — |
| 2023-11-15 | $17.36 | $26.28 | 10,004,100 | — | — |
| 2023-11-14 | $16.92 | $25.61 | 6,902,000 | — | — |
| 2023-11-13 | $16.55 | $25.05 | 4,579,800 | — | — |
| 2023-11-10 | $16.63 | $25.17 | 5,099,500 | — | — |
| 2023-11-09 | $16.36 | $24.77 | 7,329,500 | — | — |
| 2023-11-08 | $16.67 | $25.23 | 3,314,000 | — | — |
| 2023-11-07 | $16.79 | $25.42 | 2,875,500 | — | — |
| 2023-11-06 | $16.86 | $25.52 | 3,979,000 | — | — |
| 2023-11-03 | $16.68 | $25.25 | 8,674,200 | — | — |
| 2023-11-02 | $16.69 | $25.27 | 9,262,500 | — | — |
| 2023-11-01 | $16.40 | $24.83 | 5,943,300 | — | — |
| 2023-10-31 | $16.42 | $24.86 | 4,663,500 | — | — |
| 2023-10-30 | $16.50 | $24.98 | 5,559,700 | — | — |
| 2023-10-27 | $16.44 | $24.89 | 5,591,700 | — | — |
| 2023-10-26 | $16.32 | $24.70 | 6,991,300 | — | — |
| 2023-10-25 | $16.38 | $24.80 | 4,727,100 | — | — |
| 2023-10-24 | $16.78 | $25.40 | 5,602,500 | — | — |
| 2023-10-23 | $16.78 | $25.07 | 8,505,800 | — | — |
| 2023-10-20 | $16.97 | $25.36 | 5,910,200 | — | — |
| 2023-10-19 | $17.09 | $25.54 | 4,830,900 | — | — |
| 2023-10-18 | $17.14 | $25.61 | 6,115,500 | — | — |
| 2023-10-17 | $17.35 | $25.93 | 7,210,500 | — | — |
| 2023-10-16 | $17.21 | $25.72 | 7,474,100 | — | — |
| 2023-10-13 | $16.90 | $25.25 | 13,208,800 | — | — |
| 2023-10-12 | $16.46 | $24.60 | 26,816,400 | — | — |
| 2023-10-11 | $17.61 | $26.31 | 15,897,100 | — | — |
| 2023-10-10 | $17.85 | $26.67 | 11,060,900 | — | — |
| 2023-10-09 | $17.75 | $26.52 | 8,642,700 | — | — |
| 2023-10-06 | $17.79 | $26.58 | 5,476,600 | — | — |
| 2023-10-05 | $17.61 | $26.31 | 5,069,500 | — | — |
| 2023-10-04 | $17.44 | $26.06 | 7,318,800 | — | — |
| 2023-10-03 | $17.00 | $25.40 | 6,775,000 | — | — |
| 2023-10-02 | $17.18 | $25.67 | 4,529,900 | — | — |
| 2023-09-29 | $17.11 | $25.57 | 9,559,900 | — | — |
| 2023-09-28 | $16.96 | $25.34 | 18,047,500 | — | — |
| 2023-09-27 | $17.44 | $26.06 | 10,292,100 | — | — |
| 2023-09-26 | $17.27 | $25.81 | 5,946,500 | — | — |
| 2023-09-25 | $17.61 | $26.31 | 4,992,900 | — | — |
| 2023-09-22 | $17.78 | $26.57 | 5,319,300 | — | — |
| 2023-09-21 | $17.74 | $26.51 | 5,630,200 | — | — |
| 2023-09-20 | $17.89 | $26.73 | 4,888,100 | — | — |
| 2023-09-19 | $17.79 | $26.58 | 3,171,400 | — | — |
| 2023-09-18 | $17.76 | $26.54 | 3,944,300 | — | — |
| 2023-09-15 | $17.75 | $26.52 | 16,969,900 | — | — |
| 2023-09-14 | $18.11 | $27.06 | 2,914,100 | — | — |
| 2023-09-13 | $18.00 | $26.90 | 4,102,400 | — | — |
| 2023-09-12 | $18.06 | $26.99 | 6,680,000 | — | — |
| 2023-09-11 | $17.95 | $26.82 | 5,196,600 | — | — |
| 2023-09-08 | $17.75 | $26.52 | 5,796,800 | — | — |
| 2023-09-07 | $17.52 | $26.18 | 5,920,700 | — | — |
| 2023-09-06 | $17.58 | $26.27 | 5,049,300 | — | — |
| 2023-09-05 | $17.77 | $26.55 | 5,746,400 | — | — |
| 2023-09-01 | $17.52 | $26.18 | 5,315,100 | — | — |
| 2023-08-31 | $17.37 | $25.96 | 6,511,500 | — | — |
| 2023-08-30 | $17.55 | $26.22 | 4,613,400 | — | — |
| 2023-08-29 | $17.42 | $26.03 | 7,928,100 | — | — |
| 2023-08-28 | $17.33 | $25.90 | 5,356,600 | — | — |
| 2023-08-25 | $17.25 | $25.78 | 4,662,000 | — | — |
| 2023-08-24 | $17.13 | $25.60 | 4,708,800 | — | — |
| 2023-08-23 | $17.27 | $25.81 | 6,097,000 | — | — |
| 2023-08-22 | $16.99 | $25.39 | 4,037,600 | — | — |
| 2023-08-21 | $16.88 | $25.22 | 6,993,300 | — | — |
| 2023-08-18 | $16.72 | $24.98 | 5,445,600 | — | — |
| 2023-08-17 | $16.97 | $25.36 | 6,166,600 | — | — |
| 2023-08-16 | $17.13 | $25.60 | 8,748,900 | — | — |
| 2023-08-15 | $17.13 | $25.60 | 13,343,900 | — | — |
| 2023-08-14 | $16.86 | $25.19 | 5,407,200 | — | — |
| 2023-08-11 | $16.68 | $24.92 | 6,831,100 | — | — |
| 2023-08-10 | $16.87 | $25.21 | 9,033,300 | — | — |
| 2023-08-09 | $16.71 | $24.97 | 7,998,100 | — | — |
| 2023-08-08 | $16.77 | $25.06 | 6,330,600 | — | — |
| 2023-08-07 | $16.78 | $25.07 | 5,533,700 | — | — |
| 2023-08-04 | $16.71 | $24.97 | 7,013,000 | — | — |
| 2023-08-03 | $16.51 | $24.67 | 10,134,400 | — | — |
| 2023-08-02 | $16.52 | $24.69 | 11,896,400 | — | — |
| 2023-08-01 | $16.80 | $25.10 | 7,462,200 | — | — |
| 2023-07-31 | $16.66 | $24.89 | 6,604,000 | — | — |
| 2023-07-28 | $16.46 | $24.60 | 9,072,200 | — | — |
| 2023-07-27 | $16.63 | $24.85 | 11,839,800 | — | — |
| 2023-07-26 | $16.62 | $24.84 | 10,006,100 | — | — |
| 2023-07-25 | $16.38 | $24.48 | 7,717,900 | — | — |
| 2023-07-24 | $16.22 | $24.24 | 10,331,400 | — | — |
| 2023-07-21 | $16.30 | $24.36 | 15,268,200 | — | — |
| 2023-07-20 | $16.22 | $24.24 | 39,518,000 | — | — |
| 2023-07-19 | $17.71 | $26.46 | 21,117,700 | — | — |
| 2023-07-18 | $17.88 | $26.72 | 25,345,300 | — | — |
| 2023-07-17 | $17.29 | $25.84 | 12,658,400 | — | — |
| 2023-07-14 | $17.04 | $25.46 | 11,539,700 | — | — |
| 2023-07-13 | $16.79 | $25.09 | 13,295,300 | — | — |
| 2023-07-12 | $16.07 | $24.01 | 7,102,600 | — | — |
| 2023-07-11 | $16.24 | $24.27 | 7,631,500 | — | — |
| 2023-07-10 | $16.01 | $23.92 | 6,775,000 | — | — |
| 2023-07-07 | $16.05 | $23.98 | 5,208,600 | — | — |
| 2023-07-06 | $16.07 | $24.01 | 6,464,100 | — | — |
| 2023-07-05 | $16.26 | $24.30 | 13,415,500 | — | — |
| 2023-07-03 | $16.14 | $24.12 | 7,111,800 | — | — |
| 2023-06-30 | $16.07 | $24.01 | 12,763,900 | — | — |
| 2023-06-29 | $15.90 | $23.76 | 7,992,900 | — | — |
| 2023-06-28 | $15.75 | $23.54 | 7,520,300 | — | — |
| 2023-06-27 | $15.62 | $23.34 | 7,913,600 | — | — |
| 2023-06-26 | $15.50 | $23.16 | 8,509,100 | — | — |
| 2023-06-23 | $15.20 | $22.71 | 8,482,700 | — | — |
| 2023-06-22 | $15.47 | $23.12 | 11,712,900 | — | — |
| 2023-06-21 | $15.39 | $23.00 | 15,032,000 | — | — |
| 2023-06-20 | $15.64 | $23.37 | 7,622,000 | — | — |
| 2023-06-16 | $15.83 | $23.65 | 18,245,800 | — | — |
| 2023-06-15 | $15.62 | $23.34 | 9,532,800 | — | — |
| 2023-06-14 | $15.56 | $23.25 | 15,595,900 | — | — |
| 2023-06-13 | $15.85 | $23.68 | 5,843,500 | — | — |
| 2023-06-12 | $15.81 | $23.62 | 9,468,800 | — | — |
| 2023-06-09 | $15.45 | $23.09 | 8,376,100 | — | — |
| 2023-06-08 | $15.44 | $23.07 | 10,270,800 | — | — |
| 2023-06-07 | $15.64 | $23.37 | 7,357,300 | — | — |
| 2023-06-06 | $15.64 | $23.37 | 12,480,900 | — | — |
| 2023-06-05 | $15.40 | $23.01 | 14,055,500 | — | — |
| 2023-06-02 | $15.80 | $23.61 | 7,581,500 | — | — |
| 2023-06-01 | $15.83 | $23.65 | 7,995,900 | — | — |
| 2023-05-31 | $15.96 | $23.53 | 9,041,000 | — | — |
| 2023-05-30 | $15.90 | $23.44 | 6,573,500 | — | — |
| 2023-05-26 | $15.87 | $23.40 | 6,331,800 | — | — |
| 2023-05-25 | $15.66 | $23.09 | 9,303,400 | — | — |
| 2023-05-24 | $15.56 | $22.94 | 6,913,200 | — | — |
| 2023-05-23 | $15.53 | $22.90 | 7,113,800 | — | — |
| 2023-05-22 | $15.65 | $23.07 | 10,336,400 | — | — |
| 2023-05-19 | $15.25 | $22.48 | 7,375,200 | — | — |
| 2023-05-18 | $15.15 | $22.34 | 9,384,700 | — | — |
| 2023-05-17 | $15.19 | $22.40 | 7,723,900 | — | — |
| 2023-05-16 | $15.11 | $22.28 | 13,214,600 | — | — |
| 2023-05-15 | $15.34 | $22.62 | 8,921,200 | — | — |
| 2023-05-12 | $15.08 | $22.23 | 10,854,900 | — | — |
| 2023-05-11 | $15.03 | $22.16 | 15,960,000 | — | — |
| 2023-05-10 | $15.30 | $22.56 | 15,541,600 | — | — |
| 2023-05-09 | $15.27 | $22.51 | 12,613,800 | — | — |
| 2023-05-08 | $15.26 | $22.50 | 12,112,600 | — | — |
| 2023-05-05 | $15.25 | $22.48 | 11,268,800 | — | — |
| 2023-05-04 | $15.30 | $22.56 | 12,316,300 | — | — |
| 2023-05-03 | $15.38 | $22.68 | 9,372,300 | — | — |
| 2023-05-02 | $15.54 | $22.91 | 10,433,300 | — | — |
| 2023-05-01 | $15.49 | $22.84 | 7,691,400 | — | — |
| 2023-04-28 | $15.54 | $22.91 | 11,666,900 | — | — |
| 2023-04-27 | $15.31 | $22.57 | 11,606,400 | — | — |
| 2023-04-26 | $14.85 | $21.89 | 11,181,600 | — | — |
| 2023-04-25 | $14.79 | $21.81 | 14,700,200 | — | — |
| 2023-04-24 | $14.82 | $21.85 | 11,751,900 | — | — |
| 2023-04-21 | $14.87 | $21.92 | 6,908,400 | — | — |
| 2023-04-20 | $14.85 | $21.89 | 16,901,400 | — | — |
| 2023-04-19 | $14.82 | $21.85 | 19,107,300 | — | — |
| 2023-04-18 | $14.96 | $22.06 | 20,768,400 | — | — |
| 2023-04-17 | $15.19 | $22.40 | 17,173,000 | — | — |
| 2023-04-14 | $15.18 | $22.38 | 26,028,600 | — | — |
| 2023-04-13 | $15.40 | $22.71 | 40,415,000 | — | — |
| 2023-04-12 | $17.07 | $25.17 | 16,959,200 | — | — |
| 2023-04-11 | $17.45 | $25.73 | 11,708,400 | — | — |
| 2023-04-10 | $17.39 | $25.64 | 9,204,200 | — | — |
| 2023-04-06 | $17.25 | $25.43 | 6,830,800 | — | — |
| 2023-04-05 | $17.33 | $25.55 | 5,559,700 | — | — |
| 2023-04-04 | $17.37 | $25.61 | 7,522,300 | — | — |
| 2023-04-03 | $17.42 | $25.68 | 8,446,400 | — | — |
| 2023-03-31 | $17.44 | $25.71 | 8,384,400 | — | — |
| 2023-03-30 | $17.14 | $25.27 | 6,290,700 | — | — |
| 2023-03-29 | $16.96 | $25.01 | 7,848,700 | — | — |
| 2023-03-28 | $16.77 | $24.72 | 9,638,200 | — | — |
| 2023-03-27 | $17.02 | $25.09 | 11,983,600 | — | — |
| 2023-03-24 | $16.80 | $24.77 | 6,230,000 | — | — |
| 2023-03-23 | $16.94 | $24.98 | 14,192,500 | — | — |
| 2023-03-22 | $16.60 | $24.47 | 8,451,200 | — | — |
| 2023-03-21 | $16.89 | $24.90 | 13,141,400 | — | — |
| 2023-03-20 | $16.93 | $24.96 | 9,583,200 | — | — |
| 2023-03-17 | $16.89 | $24.90 | 15,611,100 | — | — |
| 2023-03-16 | $17.19 | $25.34 | 7,402,800 | — | — |
| 2023-03-15 | $16.93 | $24.96 | 14,925,800 | — | — |
| 2023-03-14 | $17.33 | $25.55 | 7,397,600 | — | — |
| 2023-03-13 | $17.27 | $25.46 | 13,321,500 | — | — |
| 2023-03-10 | $17.68 | $26.07 | 6,763,900 | — | — |
| 2023-03-09 | $17.72 | $26.13 | 6,733,900 | — | — |
| 2023-03-08 | $18.16 | $26.77 | 4,737,800 | — | — |
| 2023-03-07 | $18.22 | $26.86 | 5,435,600 | — | — |
| 2023-03-06 | $18.26 | $26.92 | 7,383,700 | — | — |
| 2023-03-03 | $18.18 | $26.80 | 6,765,200 | — | — |
| 2023-03-02 | $18.09 | $26.67 | 6,263,000 | — | — |
| 2023-03-01 | $18.02 | $26.57 | 4,293,700 | — | — |
| 2023-02-28 | $17.94 | $26.45 | 7,969,800 | — | — |
| 2023-02-27 | $18.16 | $26.77 | 6,270,100 | — | — |
| 2023-02-24 | $18.33 | $27.02 | 11,821,700 | — | — |
| 2023-02-23 | $18.70 | $27.57 | 7,433,600 | — | — |
| 2023-02-22 | $18.62 | $27.45 | 7,887,000 | — | — |
| 2023-02-21 | $18.79 | $27.70 | 11,326,500 | — | — |
| 2023-02-17 | $19.08 | $28.13 | 5,695,200 | — | — |
| 2023-02-16 | $19.12 | $28.19 | 6,542,000 | — | — |
| 2023-02-15 | $19.23 | $28.35 | 8,592,700 | — | — |
| 2023-02-14 | $19.12 | $28.19 | 6,225,500 | — | — |
| 2023-02-13 | $19.02 | $28.04 | 5,610,000 | — | — |
| 2023-02-10 | $19.16 | $28.25 | 11,739,400 | — | — |
| 2023-02-09 | $19.34 | $28.51 | 4,725,100 | — | — |
| 2023-02-08 | $19.16 | $28.25 | 5,737,300 | — | — |
| 2023-02-07 | $19.03 | $28.06 | 6,590,600 | — | — |
| 2023-02-06 | $18.82 | $27.75 | 7,774,000 | — | — |
| 2023-02-03 | $19.28 | $28.43 | 5,482,200 | — | — |
| 2023-02-02 | $19.51 | $28.76 | 10,416,900 | — | — |
| 2023-02-01 | $19.02 | $28.04 | 7,845,700 | — | — |
| 2023-01-31 | $18.80 | $27.72 | 7,983,100 | — | — |
| 2023-01-30 | $18.69 | $27.56 | 8,848,300 | — | — |
| 2023-01-27 | $18.66 | $27.51 | 5,411,100 | — | — |
| 2023-01-26 | $18.94 | $27.92 | 6,245,500 | — | — |
| 2023-01-25 | $18.62 | $27.45 | 8,245,400 | — | — |
| 2023-01-24 | $18.90 | $27.87 | 7,045,800 | — | — |
| 2023-01-23 | $19.05 | $28.09 | 4,319,100 | — | — |
| 2023-01-20 | $18.78 | $27.69 | 6,126,200 | — | — |
| 2023-01-19 | $18.81 | $27.73 | 4,594,600 | — | — |
| 2023-01-18 | $18.75 | $27.64 | 6,338,300 | — | — |
| 2023-01-17 | $18.67 | $27.53 | 7,344,100 | — | — |
| 2023-01-13 | $18.52 | $27.31 | 10,388,700 | — | — |
| 2023-01-12 | $18.40 | $27.13 | 10,853,600 | — | — |
| 2023-01-11 | $18.12 | $26.72 | 9,032,200 | — | — |
| 2023-01-10 | $17.83 | $26.29 | 9,517,600 | — | — |
| 2023-01-09 | $18.00 | $26.54 | 10,778,100 | — | — |
| 2023-01-06 | $17.81 | $26.26 | 8,915,600 | — | — |
| 2023-01-05 | $17.68 | $26.07 | 6,420,300 | — | — |
| 2023-01-04 | $18.10 | $26.69 | 10,440,400 | — | — |
| 2023-01-03 | $18.23 | $26.88 | 11,041,400 | — | — |