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
- 1994-05-18 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 | $15.02 | $40.35 | 1,933,400 | — | — |
| 2023-12-28 | $15.01 | $40.32 | 1,712,700 | — | — |
| 2023-12-27 | $15.19 | $40.81 | 1,467,400 | — | — |
| 2023-12-26 | $15.15 | $40.70 | 966,000 | — | — |
| 2023-12-22 | $15.03 | $40.38 | 2,290,300 | — | — |
| 2023-12-21 | $14.97 | $40.22 | 2,083,200 | — | — |
| 2023-12-20 | $14.76 | $39.65 | 3,138,500 | — | — |
| 2023-12-19 | $15.06 | $40.46 | 2,148,800 | — | — |
| 2023-12-18 | $14.99 | $40.27 | 2,234,500 | — | — |
| 2023-12-15 | $14.91 | $40.05 | 3,155,300 | — | — |
| 2023-12-14 | $14.99 | $40.27 | 3,016,800 | — | — |
| 2023-12-13 | $14.89 | $40.00 | 2,105,500 | — | — |
| 2023-12-12 | $14.72 | $39.54 | 1,646,900 | — | — |
| 2023-12-11 | $14.57 | $39.14 | 1,805,500 | — | — |
| 2023-12-08 | $14.59 | $39.19 | 2,617,300 | — | — |
| 2023-12-07 | $14.42 | $38.74 | 1,620,400 | — | — |
| 2023-12-06 | $14.21 | $38.17 | 2,671,100 | — | — |
| 2023-12-05 | $14.11 | $37.91 | 1,618,300 | — | — |
| 2023-12-04 | $14.09 | $37.85 | 2,028,600 | — | — |
| 2023-12-01 | $14.13 | $37.96 | 5,858,500 | — | — |
| 2023-11-30 | $14.08 | $37.82 | 1,612,600 | — | — |
| 2023-11-29 | $14.08 | $37.82 | 1,968,200 | — | — |
| 2023-11-28 | $13.88 | $37.29 | 2,034,300 | — | — |
| 2023-11-27 | $13.90 | $37.34 | 968,700 | — | — |
| 2023-11-24 | $13.94 | $37.45 | 1,762,700 | — | — |
| 2023-11-22 | $13.83 | $37.15 | 1,111,200 | — | — |
| 2023-11-21 | $13.89 | $37.31 | 5,780,900 | — | — |
| 2023-11-20 | $13.93 | $37.42 | 1,300,000 | — | — |
| 2023-11-17 | $13.98 | $37.56 | 1,754,400 | — | — |
| 2023-11-16 | $13.67 | $36.72 | 1,723,600 | — | — |
| 2023-11-15 | $13.65 | $36.67 | 1,851,400 | — | — |
| 2023-11-14 | $13.55 | $36.40 | 2,666,800 | — | — |
| 2023-11-13 | $13.12 | $35.25 | 1,894,700 | — | — |
| 2023-11-10 | $13.13 | $35.27 | 3,199,500 | — | — |
| 2023-11-09 | $12.94 | $34.76 | 3,112,000 | — | — |
| 2023-11-08 | $13.04 | $35.03 | 2,013,800 | — | — |
| 2023-11-07 | $13.02 | $34.98 | 7,289,200 | — | — |
| 2023-11-06 | $13.26 | $35.62 | 5,234,600 | — | — |
| 2023-11-03 | $13.26 | $35.62 | 8,125,600 | — | — |
| 2023-11-02 | $12.63 | $33.93 | 4,741,900 | — | — |
| 2023-11-01 | $12.71 | $34.14 | 8,903,200 | — | — |
| 2023-10-31 | $12.84 | $34.49 | 13,390,200 | — | — |
| 2023-10-30 | $12.87 | $34.57 | 10,975,500 | — | — |
| 2023-10-27 | $12.63 | $33.93 | 9,263,800 | — | — |
| 2023-10-26 | $12.61 | $33.88 | 3,611,800 | — | — |
| 2023-10-25 | $12.68 | $34.06 | 2,105,000 | — | — |
| 2023-10-24 | $12.76 | $34.28 | 1,935,300 | — | — |
| 2023-10-23 | $12.81 | $34.41 | 2,099,500 | — | — |
| 2023-10-20 | $12.75 | $34.25 | 4,921,500 | — | — |
| 2023-10-19 | $12.96 | $34.82 | 4,618,400 | — | — |
| 2023-10-18 | $13.03 | $35.00 | 4,739,300 | — | — |
| 2023-10-17 | $13.33 | $35.81 | 1,745,700 | — | — |
| 2023-10-16 | $13.25 | $35.60 | 1,729,900 | — | — |
| 2023-10-13 | $13.07 | $35.11 | 2,164,600 | — | — |
| 2023-10-12 | $13.35 | $35.86 | 1,598,100 | — | — |
| 2023-10-11 | $13.66 | $36.70 | 1,600,900 | — | — |
| 2023-10-10 | $13.50 | $36.27 | 1,523,100 | — | — |
| 2023-10-09 | $13.28 | $35.68 | 1,157,600 | — | — |
| 2023-10-06 | $13.52 | $36.32 | 1,865,100 | — | — |
| 2023-10-05 | $13.25 | $35.60 | 1,792,700 | — | — |
| 2023-10-04 | $13.10 | $35.19 | 1,957,700 | — | — |
| 2023-10-03 | $12.89 | $34.63 | 2,142,600 | — | — |
| 2023-10-02 | $13.02 | $34.98 | 2,055,100 | — | — |
| 2023-09-29 | $13.18 | $35.41 | 2,065,200 | — | — |
| 2023-09-28 | $13.22 | $35.51 | 2,676,900 | — | — |
| 2023-09-27 | $13.01 | $34.95 | 1,905,800 | — | — |
| 2023-09-26 | $13.05 | $35.06 | 2,809,500 | — | — |
| 2023-09-25 | $13.12 | $35.25 | 2,979,800 | — | — |
| 2023-09-22 | $12.99 | $34.90 | 6,033,800 | — | — |
| 2023-09-21 | $13.95 | $37.48 | 1,903,900 | — | — |
| 2023-09-20 | $13.88 | $37.29 | 1,548,600 | — | — |
| 2023-09-19 | $13.87 | $37.26 | 1,877,500 | — | — |
| 2023-09-18 | $13.65 | $36.67 | 2,090,800 | — | — |
| 2023-09-15 | $13.86 | $37.23 | 1,729,700 | — | — |
| 2023-09-14 | $13.98 | $37.56 | 3,001,300 | — | — |
| 2023-09-13 | $13.75 | $36.94 | 1,636,800 | — | — |
| 2023-09-12 | $13.83 | $37.15 | 1,659,000 | — | — |
| 2023-09-11 | $13.77 | $36.99 | 1,606,700 | — | — |
| 2023-09-08 | $13.60 | $36.54 | 1,387,400 | — | — |
| 2023-09-07 | $13.59 | $36.51 | 2,037,200 | — | — |
| 2023-09-06 | $13.80 | $37.07 | 3,122,800 | — | — |
| 2023-09-05 | $13.85 | $37.21 | 2,152,100 | — | — |
| 2023-09-01 | $14.07 | $37.80 | 2,688,400 | — | — |
| 2023-08-31 | $14.15 | $38.01 | 3,149,600 | — | — |
| 2023-08-30 | $14.63 | $39.30 | 2,035,900 | — | — |
| 2023-08-29 | $14.61 | $39.25 | 1,985,800 | — | — |
| 2023-08-28 | $14.47 | $38.87 | 3,185,400 | — | — |
| 2023-08-25 | $14.23 | $38.23 | 2,133,100 | — | — |
| 2023-08-24 | $14.16 | $38.04 | 1,883,200 | — | — |
| 2023-08-23 | $14.24 | $38.25 | 1,908,100 | — | — |
| 2023-08-22 | $14.08 | $37.82 | 1,296,900 | — | — |
| 2023-08-21 | $14.17 | $38.07 | 1,730,600 | — | — |
| 2023-08-18 | $14.03 | $37.69 | 2,671,900 | — | — |
| 2023-08-17 | $14.03 | $37.69 | 2,307,700 | — | — |
| 2023-08-16 | $14.05 | $37.74 | 2,321,500 | — | — |
| 2023-08-15 | $14.14 | $37.99 | 1,987,500 | — | — |
| 2023-08-14 | $14.29 | $38.39 | 2,465,700 | — | — |
| 2023-08-11 | $14.31 | $38.44 | 2,757,300 | — | — |
| 2023-08-10 | $14.82 | $38.78 | 2,385,400 | — | — |
| 2023-08-09 | $14.55 | $38.08 | 2,057,100 | — | — |
| 2023-08-08 | $14.60 | $38.21 | 3,664,800 | — | — |
| 2023-08-07 | $14.83 | $38.81 | 1,716,000 | — | — |
| 2023-08-04 | $14.67 | $38.39 | 3,753,800 | — | — |
| 2023-08-03 | $14.50 | $37.95 | 2,939,000 | — | — |
| 2023-08-02 | $14.27 | $37.34 | 2,157,800 | — | — |
| 2023-08-01 | $14.51 | $37.97 | 2,095,500 | — | — |
| 2023-07-31 | $14.57 | $38.13 | 1,371,000 | — | — |
| 2023-07-28 | $14.51 | $37.97 | 1,993,500 | — | — |
| 2023-07-27 | $14.33 | $37.50 | 2,108,600 | — | — |
| 2023-07-26 | $14.55 | $38.08 | 2,346,700 | — | — |
| 2023-07-25 | $14.58 | $38.16 | 2,012,800 | — | — |
| 2023-07-24 | $14.69 | $38.44 | 1,716,700 | — | — |
| 2023-07-21 | $14.69 | $38.44 | 2,319,900 | — | — |
| 2023-07-20 | $14.66 | $38.37 | 1,949,600 | — | — |
| 2023-07-19 | $14.64 | $38.31 | 2,231,800 | — | — |
| 2023-07-18 | $14.63 | $38.29 | 2,382,400 | — | — |
| 2023-07-17 | $14.45 | $37.82 | 2,251,400 | — | — |
| 2023-07-14 | $14.36 | $37.58 | 2,163,100 | — | — |
| 2023-07-13 | $14.54 | $38.05 | 2,434,800 | — | — |
| 2023-07-12 | $14.21 | $37.19 | 5,430,900 | — | — |
| 2023-07-11 | $13.93 | $36.45 | 2,911,500 | — | — |
| 2023-07-10 | $13.54 | $35.43 | 2,972,100 | — | — |
| 2023-07-07 | $13.54 | $35.43 | 1,929,000 | — | — |
| 2023-07-06 | $13.30 | $34.81 | 2,511,000 | — | — |
| 2023-07-05 | $13.50 | $35.33 | 2,119,800 | — | — |
| 2023-07-03 | $13.66 | $35.75 | 1,329,000 | — | — |
| 2023-06-30 | $13.47 | $35.25 | 2,512,000 | — | — |
| 2023-06-29 | $13.25 | $34.68 | 3,806,800 | — | — |
| 2023-06-28 | $13.06 | $34.18 | 2,927,900 | — | — |
| 2023-06-27 | $13.11 | $34.31 | 4,157,400 | — | — |
| 2023-06-26 | $12.82 | $33.55 | 2,913,100 | — | — |
| 2023-06-23 | $12.64 | $33.08 | 3,754,400 | — | — |
| 2023-06-22 | $13.13 | $34.36 | 3,434,000 | — | — |
| 2023-06-21 | $13.43 | $35.15 | 2,166,100 | — | — |
| 2023-06-20 | $13.35 | $34.94 | 2,148,400 | — | — |
| 2023-06-16 | $13.40 | $35.07 | 2,444,800 | — | — |
| 2023-06-15 | $13.36 | $34.96 | 2,400,000 | — | — |
| 2023-06-14 | $13.20 | $34.54 | 3,409,200 | — | — |
| 2023-06-13 | $13.08 | $34.23 | 2,341,800 | — | — |
| 2023-06-12 | $12.98 | $33.97 | 2,306,200 | — | — |
| 2023-06-09 | $12.96 | $33.92 | 2,922,900 | — | — |
| 2023-06-08 | $13.14 | $34.39 | 2,511,100 | — | — |
| 2023-06-07 | $12.93 | $33.84 | 1,929,700 | — | — |
| 2023-06-06 | $12.93 | $33.84 | 2,271,600 | — | — |
| 2023-06-05 | $12.67 | $33.16 | 2,287,700 | — | — |
| 2023-06-02 | $12.86 | $33.65 | 2,308,700 | — | — |
| 2023-06-01 | $12.54 | $32.82 | 2,112,200 | — | — |
| 2023-05-31 | $12.27 | $32.11 | 2,651,200 | — | — |
| 2023-05-30 | $12.58 | $32.92 | 2,946,300 | — | — |
| 2023-05-26 | $12.98 | $33.97 | 3,490,400 | — | — |
| 2023-05-25 | $12.82 | $33.55 | 2,799,000 | — | — |
| 2023-05-24 | $12.83 | $33.58 | 2,462,400 | — | — |
| 2023-05-23 | $13.03 | $34.10 | 2,127,100 | — | — |
| 2023-05-22 | $13.03 | $34.10 | 2,169,600 | — | — |
| 2023-05-19 | $13.01 | $34.05 | 2,188,500 | — | — |
| 2023-05-18 | $13.03 | $34.10 | 2,867,600 | — | — |
| 2023-05-17 | $13.01 | $34.05 | 3,097,900 | — | — |
| 2023-05-16 | $12.73 | $33.31 | 3,087,500 | — | — |
| 2023-05-15 | $12.73 | $33.31 | 3,273,200 | — | — |
| 2023-05-12 | $12.69 | $33.21 | 3,710,400 | — | — |
| 2023-05-11 | $12.66 | $33.13 | 3,845,800 | — | — |
| 2023-05-10 | $12.14 | $31.77 | 3,368,000 | — | — |
| 2023-05-09 | $12.29 | $32.16 | 2,691,400 | — | — |
| 2023-05-08 | $12.45 | $32.58 | 3,038,300 | — | — |
| 2023-05-05 | $12.43 | $32.53 | 3,567,100 | — | — |
| 2023-05-04 | $11.98 | $31.35 | 6,048,500 | — | — |
| 2023-05-03 | $12.11 | $31.69 | 6,167,400 | — | — |
| 2023-05-02 | $12.17 | $31.85 | 3,947,900 | — | — |
| 2023-05-01 | $12.30 | $32.19 | 2,611,500 | — | — |
| 2023-04-28 | $12.38 | $32.40 | 3,881,800 | — | — |
| 2023-04-27 | $12.64 | $33.08 | 2,790,900 | — | — |
| 2023-04-26 | $12.25 | $32.06 | 3,730,200 | — | — |
| 2023-04-25 | $12.38 | $31.33 | 3,827,600 | — | — |
| 2023-04-24 | $13.03 | $32.97 | 2,186,300 | — | — |
| 2023-04-21 | $12.90 | $32.64 | 2,100,900 | — | — |
| 2023-04-20 | $13.06 | $33.05 | 2,770,200 | — | — |
| 2023-04-19 | $13.33 | $33.73 | 5,007,600 | — | — |
| 2023-04-18 | $13.22 | $33.45 | 5,592,000 | — | — |
| 2023-04-17 | $12.96 | $32.79 | 3,864,200 | — | — |
| 2023-04-14 | $13.17 | $33.32 | 3,454,500 | — | — |
| 2023-04-13 | $12.81 | $32.41 | 2,730,000 | — | — |
| 2023-04-12 | $12.62 | $31.93 | 4,748,900 | — | — |
| 2023-04-11 | $12.55 | $31.76 | 3,654,000 | — | — |
| 2023-04-10 | $12.38 | $31.33 | 3,184,500 | — | — |
| 2023-04-06 | $12.43 | $31.45 | 2,880,900 | — | — |
| 2023-04-05 | $12.15 | $30.74 | 3,301,800 | — | — |
| 2023-04-04 | $12.26 | $31.02 | 7,524,900 | — | — |
| 2023-04-03 | $12.13 | $30.69 | 3,238,600 | — | — |
| 2023-03-31 | $11.87 | $30.04 | 3,524,000 | — | — |
| 2023-03-30 | $11.86 | $30.01 | 3,801,800 | — | — |
| 2023-03-29 | $11.79 | $29.83 | 3,061,800 | — | — |
| 2023-03-28 | $11.56 | $29.25 | 4,373,600 | — | — |
| 2023-03-27 | $11.47 | $29.02 | 8,494,700 | — | — |
| 2023-03-24 | $11.29 | $28.57 | 5,546,100 | — | — |
| 2023-03-23 | $11.45 | $28.97 | 4,925,400 | — | — |
| 2023-03-22 | $11.77 | $29.78 | 4,698,100 | — | — |
| 2023-03-21 | $11.95 | $30.24 | 5,597,600 | — | — |
| 2023-03-20 | $11.28 | $28.54 | 11,401,500 | — | — |
| 2023-03-17 | $11.21 | $28.37 | 7,911,800 | — | — |
| 2023-03-16 | $11.83 | $29.93 | 11,654,800 | — | — |
| 2023-03-15 | $11.59 | $29.33 | 9,463,600 | — | — |
| 2023-03-14 | $12.69 | $32.11 | 9,313,400 | — | — |
| 2023-03-13 | $12.42 | $31.43 | 14,621,700 | — | — |
| 2023-03-10 | $12.98 | $32.84 | 7,488,400 | — | — |
| 2023-03-09 | $13.51 | $34.18 | 5,034,400 | — | — |
| 2023-03-08 | $13.91 | $35.20 | 2,408,200 | — | — |
| 2023-03-07 | $13.88 | $35.12 | 2,744,800 | — | — |
| 2023-03-06 | $14.33 | $36.26 | 1,550,400 | — | — |
| 2023-03-03 | $14.32 | $36.23 | 2,696,700 | — | — |
| 2023-03-02 | $13.94 | $35.27 | 2,367,300 | — | — |
| 2023-03-01 | $14.09 | $35.65 | 3,396,100 | — | — |
| 2023-02-28 | $13.97 | $35.35 | 3,049,200 | — | — |
| 2023-02-27 | $13.90 | $35.17 | 2,162,200 | — | — |
| 2023-02-24 | $13.67 | $34.59 | 3,243,500 | — | — |
| 2023-02-23 | $13.83 | $34.99 | 3,390,000 | — | — |
| 2023-02-22 | $13.61 | $34.44 | 3,027,000 | — | — |
| 2023-02-21 | $13.85 | $35.05 | 3,383,600 | — | — |
| 2023-02-17 | $14.08 | $35.63 | 2,924,600 | — | — |
| 2023-02-16 | $14.12 | $35.73 | 2,844,300 | — | — |
| 2023-02-15 | $13.93 | $35.25 | 2,434,800 | — | — |
| 2023-02-14 | $14.13 | $35.75 | 4,053,200 | — | — |
| 2023-02-13 | $14.09 | $35.65 | 2,073,000 | — | — |
| 2023-02-10 | $13.90 | $35.17 | 3,175,800 | — | — |
| 2023-02-09 | $14.04 | $35.53 | 4,744,900 | — | — |
| 2023-02-08 | $13.66 | $34.56 | 3,883,800 | — | — |
| 2023-02-07 | $13.39 | $33.88 | 5,918,200 | — | — |
| 2023-02-06 | $13.36 | $33.81 | 4,384,600 | — | — |
| 2023-02-03 | $13.56 | $34.31 | 6,337,900 | — | — |
| 2023-02-02 | $13.87 | $35.10 | 5,900,300 | — | — |
| 2023-02-01 | $14.64 | $37.04 | 6,017,400 | — | — |
| 2023-01-31 | $14.43 | $36.51 | 4,306,200 | — | — |
| 2023-01-30 | $14.07 | $35.60 | 3,582,000 | — | — |
| 2023-01-27 | $14.22 | $35.98 | 3,066,200 | — | — |
| 2023-01-26 | $14.23 | $36.01 | 3,623,000 | — | — |
| 2023-01-25 | $13.97 | $35.35 | 4,161,900 | — | — |
| 2023-01-24 | $13.86 | $35.07 | 4,125,100 | — | — |
| 2023-01-23 | $13.69 | $34.64 | 2,840,300 | — | — |
| 2023-01-20 | $13.38 | $33.86 | 2,426,300 | — | — |
| 2023-01-19 | $13.20 | $33.40 | 3,762,400 | — | — |
| 2023-01-18 | $13.23 | $33.48 | 3,925,900 | — | — |
| 2023-01-17 | $13.43 | $33.98 | 3,406,500 | — | — |
| 2023-01-13 | $13.70 | $34.67 | 4,526,000 | — | — |
| 2023-01-12 | $13.62 | $34.24 | 3,992,800 | — | — |
| 2023-01-11 | $13.36 | $33.59 | 2,404,600 | — | — |
| 2023-01-10 | $13.24 | $33.29 | 3,293,100 | — | — |
| 2023-01-09 | $13.19 | $33.16 | 3,657,500 | — | — |
| 2023-01-06 | $13.06 | $32.84 | 3,420,200 | — | — |
| 2023-01-05 | $12.82 | $32.23 | 4,731,800 | — | — |
| 2023-01-04 | $12.95 | $32.56 | 5,370,600 | — | — |
| 2023-01-03 | $12.54 | $31.53 | 4,847,400 | — | — |