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
- 1995-08-25 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 | $17.84 | $39.34 | 2,261,300 | — | — |
| 2023-12-28 | $18.07 | $39.85 | 2,129,500 | — | — |
| 2023-12-27 | $18.04 | $39.78 | 2,772,700 | — | — |
| 2023-12-26 | $17.96 | $39.61 | 2,909,500 | — | — |
| 2023-12-22 | $17.70 | $39.03 | 3,356,700 | — | — |
| 2023-12-21 | $17.48 | $38.55 | 3,895,800 | — | — |
| 2023-12-20 | $17.08 | $37.67 | 4,517,400 | — | — |
| 2023-12-19 | $17.60 | $38.81 | 3,928,100 | — | — |
| 2023-12-18 | $17.34 | $38.24 | 3,644,500 | — | — |
| 2023-12-15 | $17.54 | $38.68 | 11,243,000 | — | — |
| 2023-12-14 | $17.58 | $38.77 | 11,535,800 | — | — |
| 2023-12-13 | $16.34 | $36.03 | 7,671,900 | — | — |
| 2023-12-12 | $15.52 | $34.23 | 6,578,900 | — | — |
| 2023-12-11 | $15.24 | $33.61 | 4,935,700 | — | — |
| 2023-12-08 | $15.21 | $33.54 | 7,126,400 | — | — |
| 2023-12-07 | $15.13 | $33.37 | 7,076,400 | — | — |
| 2023-12-06 | $15.00 | $33.08 | 4,003,500 | — | — |
| 2023-12-05 | $15.00 | $33.08 | 6,790,400 | — | — |
| 2023-12-04 | $15.03 | $33.15 | 6,847,100 | — | — |
| 2023-12-01 | $14.86 | $32.77 | 6,636,200 | — | — |
| 2023-11-30 | $14.27 | $31.47 | 36,096,700 | — | — |
| 2023-11-29 | $14.28 | $31.49 | 8,324,000 | — | — |
| 2023-11-28 | $13.77 | $30.37 | 12,294,500 | — | — |
| 2023-11-27 | $13.77 | $30.37 | 4,308,200 | — | — |
| 2023-11-24 | $13.81 | $30.46 | 1,820,900 | — | — |
| 2023-11-22 | $13.85 | $30.54 | 3,171,400 | — | — |
| 2023-11-21 | $13.75 | $30.32 | 4,676,100 | — | — |
| 2023-11-20 | $13.96 | $30.79 | 3,816,400 | — | — |
| 2023-11-17 | $13.84 | $30.52 | 3,551,200 | — | — |
| 2023-11-16 | $13.71 | $30.23 | 4,279,500 | — | — |
| 2023-11-15 | $13.74 | $30.30 | 6,147,800 | — | — |
| 2023-11-14 | $13.70 | $30.21 | 4,838,100 | — | — |
| 2023-11-13 | $12.96 | $28.58 | 3,830,000 | — | — |
| 2023-11-10 | $13.08 | $28.85 | 4,233,400 | — | — |
| 2023-11-09 | $12.78 | $28.18 | 4,544,700 | — | — |
| 2023-11-08 | $13.28 | $28.85 | 4,688,700 | — | — |
| 2023-11-07 | $13.30 | $28.89 | 2,942,000 | — | — |
| 2023-11-06 | $13.50 | $29.32 | 3,458,800 | — | — |
| 2023-11-03 | $13.88 | $30.15 | 3,865,000 | — | — |
| 2023-11-02 | $13.54 | $29.41 | 4,270,000 | — | — |
| 2023-11-01 | $13.07 | $28.39 | 4,924,600 | — | — |
| 2023-10-31 | $12.97 | $28.17 | 4,461,800 | — | — |
| 2023-10-30 | $12.95 | $28.13 | 4,439,600 | — | — |
| 2023-10-27 | $12.76 | $27.72 | 5,449,600 | — | — |
| 2023-10-26 | $12.90 | $28.02 | 8,022,100 | — | — |
| 2023-10-25 | $12.59 | $27.35 | 6,090,900 | — | — |
| 2023-10-24 | $13.03 | $28.30 | 9,229,600 | — | — |
| 2023-10-23 | $12.52 | $27.19 | 8,134,000 | — | — |
| 2023-10-20 | $12.70 | $27.59 | 6,019,000 | — | — |
| 2023-10-19 | $12.80 | $27.80 | 6,717,000 | — | — |
| 2023-10-18 | $13.05 | $28.35 | 4,618,800 | — | — |
| 2023-10-17 | $13.44 | $29.19 | 3,734,400 | — | — |
| 2023-10-16 | $13.34 | $28.98 | 4,777,200 | — | — |
| 2023-10-13 | $13.17 | $28.61 | 4,469,900 | — | — |
| 2023-10-12 | $13.32 | $28.93 | 4,237,400 | — | — |
| 2023-10-11 | $13.81 | $30.00 | 5,402,000 | — | — |
| 2023-10-10 | $13.88 | $30.15 | 3,267,400 | — | — |
| 2023-10-09 | $13.63 | $29.61 | 3,297,400 | — | — |
| 2023-10-06 | $13.56 | $29.45 | 3,567,800 | — | — |
| 2023-10-05 | $13.65 | $29.65 | 3,477,900 | — | — |
| 2023-10-04 | $13.66 | $29.67 | 3,845,700 | — | — |
| 2023-10-03 | $13.60 | $29.54 | 4,531,000 | — | — |
| 2023-10-02 | $14.21 | $30.87 | 4,769,200 | — | — |
| 2023-09-29 | $14.52 | $31.54 | 4,140,200 | — | — |
| 2023-09-28 | $14.47 | $31.43 | 4,414,300 | — | — |
| 2023-09-27 | $14.09 | $30.60 | 4,257,800 | — | — |
| 2023-09-26 | $14.09 | $30.60 | 4,545,400 | — | — |
| 2023-09-25 | $14.36 | $31.19 | 4,524,300 | — | — |
| 2023-09-22 | $14.49 | $31.47 | 4,396,600 | — | — |
| 2023-09-21 | $14.63 | $31.78 | 5,116,100 | — | — |
| 2023-09-20 | $15.05 | $32.69 | 3,082,300 | — | — |
| 2023-09-19 | $15.28 | $33.19 | 3,500,600 | — | — |
| 2023-09-18 | $15.23 | $33.08 | 3,690,700 | — | — |
| 2023-09-15 | $15.57 | $33.82 | 7,424,600 | — | — |
| 2023-09-14 | $15.51 | $33.69 | 3,890,000 | — | — |
| 2023-09-13 | $15.31 | $33.25 | 6,677,100 | — | — |
| 2023-09-12 | $15.56 | $33.80 | 7,042,000 | — | — |
| 2023-09-11 | $15.41 | $33.47 | 2,501,900 | — | — |
| 2023-09-08 | $15.45 | $33.56 | 3,242,800 | — | — |
| 2023-09-07 | $15.34 | $33.32 | 6,307,000 | — | — |
| 2023-09-06 | $15.55 | $33.78 | 2,226,700 | — | — |
| 2023-09-05 | $15.69 | $34.08 | 2,401,700 | — | — |
| 2023-09-01 | $16.03 | $34.82 | 2,267,300 | — | — |
| 2023-08-31 | $15.92 | $34.58 | 5,407,600 | — | — |
| 2023-08-30 | $15.73 | $34.17 | 2,544,700 | — | — |
| 2023-08-29 | $15.72 | $34.15 | 2,854,700 | — | — |
| 2023-08-28 | $15.39 | $33.43 | 1,913,200 | — | — |
| 2023-08-25 | $15.19 | $32.99 | 2,208,800 | — | — |
| 2023-08-24 | $15.13 | $32.86 | 3,141,600 | — | — |
| 2023-08-23 | $15.33 | $33.30 | 2,229,000 | — | — |
| 2023-08-22 | $14.95 | $32.47 | 3,180,400 | — | — |
| 2023-08-21 | $14.99 | $32.56 | 2,480,300 | — | — |
| 2023-08-18 | $15.24 | $33.10 | 2,333,500 | — | — |
| 2023-08-17 | $15.39 | $33.43 | 3,017,100 | — | — |
| 2023-08-16 | $15.32 | $33.28 | 2,316,200 | — | — |
| 2023-08-15 | $15.58 | $33.84 | 3,869,700 | — | — |
| 2023-08-14 | $16.20 | $35.19 | 3,401,400 | — | — |
| 2023-08-11 | $16.39 | $35.60 | 2,312,500 | — | — |
| 2023-08-10 | $16.23 | $35.25 | 4,469,900 | — | — |
| 2023-08-09 | $16.71 | $35.86 | 3,265,500 | — | — |
| 2023-08-08 | $16.75 | $35.95 | 3,923,900 | — | — |
| 2023-08-07 | $16.98 | $36.44 | 2,242,700 | — | — |
| 2023-08-04 | $16.65 | $35.73 | 4,004,600 | — | — |
| 2023-08-03 | $16.65 | $35.73 | 5,351,800 | — | — |
| 2023-08-02 | $16.36 | $35.11 | 4,016,200 | — | — |
| 2023-08-01 | $16.83 | $36.12 | 3,689,100 | — | — |
| 2023-07-31 | $16.80 | $36.05 | 4,218,600 | — | — |
| 2023-07-28 | $16.60 | $35.63 | 5,413,000 | — | — |
| 2023-07-27 | $16.15 | $34.66 | 4,667,400 | — | — |
| 2023-07-26 | $16.44 | $35.28 | 6,325,500 | — | — |
| 2023-07-25 | $16.62 | $35.67 | 9,277,500 | — | — |
| 2023-07-24 | $17.96 | $38.54 | 5,176,500 | — | — |
| 2023-07-21 | $17.84 | $38.29 | 2,767,000 | — | — |
| 2023-07-20 | $17.91 | $38.44 | 3,025,500 | — | — |
| 2023-07-19 | $18.04 | $38.72 | 3,183,600 | — | — |
| 2023-07-18 | $17.89 | $38.39 | 3,369,100 | — | — |
| 2023-07-17 | $17.60 | $37.77 | 4,089,900 | — | — |
| 2023-07-14 | $17.73 | $38.05 | 6,509,900 | — | — |
| 2023-07-13 | $18.33 | $39.34 | 5,186,300 | — | — |
| 2023-07-12 | $18.40 | $39.49 | 6,158,500 | — | — |
| 2023-07-11 | $17.56 | $37.69 | 3,167,800 | — | — |
| 2023-07-10 | $17.37 | $37.28 | 4,153,600 | — | — |
| 2023-07-07 | $16.92 | $36.31 | 4,101,800 | — | — |
| 2023-07-06 | $16.63 | $35.69 | 3,646,600 | — | — |
| 2023-07-05 | $16.88 | $36.23 | 2,273,300 | — | — |
| 2023-07-03 | $17.13 | $36.76 | 1,710,000 | — | — |
| 2023-06-30 | $16.81 | $36.08 | 2,580,000 | — | — |
| 2023-06-29 | $16.75 | $35.95 | 3,117,800 | — | — |
| 2023-06-28 | $16.56 | $35.54 | 3,009,100 | — | — |
| 2023-06-27 | $16.50 | $35.41 | 2,534,100 | — | — |
| 2023-06-26 | $16.13 | $34.62 | 4,593,100 | — | — |
| 2023-06-23 | $16.01 | $34.36 | 4,459,800 | — | — |
| 2023-06-22 | $16.18 | $34.72 | 3,063,700 | — | — |
| 2023-06-21 | $16.51 | $35.43 | 3,347,600 | — | — |
| 2023-06-20 | $16.54 | $35.50 | 3,568,200 | — | — |
| 2023-06-16 | $16.78 | $36.01 | 7,933,200 | — | — |
| 2023-06-15 | $16.90 | $36.27 | 4,408,200 | — | — |
| 2023-06-14 | $16.56 | $35.54 | 5,233,500 | — | — |
| 2023-06-13 | $16.50 | $35.41 | 6,734,200 | — | — |
| 2023-06-12 | $15.96 | $34.25 | 6,360,700 | — | — |
| 2023-06-09 | $16.14 | $34.64 | 5,841,000 | — | — |
| 2023-06-08 | $16.07 | $34.49 | 5,940,300 | — | — |
| 2023-06-07 | $15.94 | $34.21 | 5,932,300 | — | — |
| 2023-06-06 | $15.79 | $33.89 | 6,141,100 | — | — |
| 2023-06-05 | $15.39 | $33.03 | 6,117,300 | — | — |
| 2023-06-02 | $15.26 | $32.75 | 6,094,900 | — | — |
| 2023-06-01 | $14.74 | $31.63 | 7,228,800 | — | — |
| 2023-05-31 | $14.38 | $30.86 | 8,838,000 | — | — |
| 2023-05-30 | $14.82 | $31.81 | 3,489,500 | — | — |
| 2023-05-26 | $14.89 | $31.96 | 2,914,900 | — | — |
| 2023-05-25 | $14.70 | $31.55 | 5,292,500 | — | — |
| 2023-05-24 | $14.78 | $31.72 | 4,406,400 | — | — |
| 2023-05-23 | $15.06 | $32.32 | 2,533,600 | — | — |
| 2023-05-22 | $15.19 | $32.60 | 3,652,200 | — | — |
| 2023-05-19 | $15.24 | $32.71 | 4,223,000 | — | — |
| 2023-05-18 | $15.33 | $32.90 | 2,928,900 | — | — |
| 2023-05-17 | $15.21 | $32.64 | 3,530,000 | — | — |
| 2023-05-16 | $14.98 | $32.15 | 2,957,000 | — | — |
| 2023-05-15 | $15.21 | $32.64 | 5,339,300 | — | — |
| 2023-05-12 | $15.22 | $32.66 | 5,069,400 | — | — |
| 2023-05-11 | $15.40 | $33.05 | 8,258,800 | — | — |
| 2023-05-10 | $15.93 | $34.19 | 6,382,400 | — | — |
| 2023-05-09 | $16.19 | $34.75 | 3,187,900 | — | — |
| 2023-05-08 | $16.29 | $34.96 | 2,670,600 | — | — |
| 2023-05-05 | $16.57 | $35.13 | 3,078,100 | — | — |
| 2023-05-04 | $16.04 | $34.01 | 4,178,600 | — | — |
| 2023-05-03 | $16.46 | $34.90 | 4,414,600 | — | — |
| 2023-05-02 | $16.42 | $34.81 | 5,269,000 | — | — |
| 2023-05-01 | $16.78 | $35.58 | 4,933,800 | — | — |
| 2023-04-28 | $17.13 | $36.32 | 3,546,300 | — | — |
| 2023-04-27 | $17.23 | $36.53 | 3,581,200 | — | — |
| 2023-04-26 | $16.94 | $35.92 | 6,142,500 | — | — |
| 2023-04-25 | $16.80 | $35.62 | 5,875,200 | — | — |
| 2023-04-24 | $16.85 | $35.73 | 5,176,300 | — | — |
| 2023-04-21 | $17.07 | $36.19 | 3,060,500 | — | — |
| 2023-04-20 | $17.20 | $36.47 | 3,280,500 | — | — |
| 2023-04-19 | $17.47 | $37.04 | 2,920,700 | — | — |
| 2023-04-18 | $17.41 | $36.91 | 3,995,900 | — | — |
| 2023-04-17 | $17.19 | $36.45 | 4,598,900 | — | — |
| 2023-04-14 | $16.89 | $35.81 | 5,818,400 | — | — |
| 2023-04-13 | $16.63 | $35.26 | 6,641,300 | — | — |
| 2023-04-12 | $16.13 | $34.20 | 3,066,200 | — | — |
| 2023-04-11 | $16.32 | $34.60 | 3,175,400 | — | — |
| 2023-04-10 | $15.98 | $33.88 | 3,220,200 | — | — |
| 2023-04-06 | $15.82 | $33.54 | 2,221,500 | — | — |
| 2023-04-05 | $15.71 | $33.31 | 3,475,700 | — | — |
| 2023-04-04 | $15.80 | $33.50 | 5,583,900 | — | — |
| 2023-04-03 | $16.20 | $34.35 | 4,244,200 | — | — |
| 2023-03-31 | $16.40 | $34.77 | 3,414,400 | — | — |
| 2023-03-30 | $16.11 | $34.16 | 2,629,600 | — | — |
| 2023-03-29 | $16.06 | $34.05 | 5,618,700 | — | — |
| 2023-03-28 | $15.62 | $33.12 | 4,306,400 | — | — |
| 2023-03-27 | $15.34 | $32.52 | 4,620,300 | — | — |
| 2023-03-24 | $15.05 | $31.91 | 7,058,700 | — | — |
| 2023-03-23 | $15.04 | $31.89 | 6,677,600 | — | — |
| 2023-03-22 | $15.46 | $32.78 | 4,733,200 | — | — |
| 2023-03-21 | $16.02 | $33.97 | 5,228,200 | — | — |
| 2023-03-20 | $15.45 | $32.76 | 5,761,700 | — | — |
| 2023-03-17 | $15.56 | $32.99 | 10,606,200 | — | — |
| 2023-03-16 | $16.05 | $34.03 | 5,379,800 | — | — |
| 2023-03-15 | $16.02 | $33.97 | 6,897,500 | — | — |
| 2023-03-14 | $16.24 | $34.43 | 4,938,300 | — | — |
| 2023-03-13 | $16.03 | $33.99 | 7,291,400 | — | — |
| 2023-03-10 | $16.41 | $34.79 | 7,448,400 | — | — |
| 2023-03-09 | $17.03 | $36.11 | 6,319,500 | — | — |
| 2023-03-08 | $17.34 | $36.76 | 2,654,300 | — | — |
| 2023-03-07 | $17.17 | $36.40 | 3,054,800 | — | — |
| 2023-03-06 | $17.57 | $37.25 | 5,105,300 | — | — |
| 2023-03-03 | $17.90 | $37.95 | 4,579,400 | — | — |
| 2023-03-02 | $17.55 | $37.21 | 4,600,700 | — | — |
| 2023-03-01 | $17.53 | $37.17 | 5,000,200 | — | — |
| 2023-02-28 | $17.66 | $37.44 | 6,094,700 | — | — |
| 2023-02-27 | $17.47 | $37.04 | 3,481,200 | — | — |
| 2023-02-24 | $17.53 | $37.17 | 4,402,800 | — | — |
| 2023-02-23 | $17.74 | $37.61 | 3,687,400 | — | — |
| 2023-02-22 | $17.61 | $37.34 | 3,252,900 | — | — |
| 2023-02-21 | $17.72 | $37.57 | 4,363,300 | — | — |
| 2023-02-17 | $18.71 | $39.67 | 5,049,700 | — | — |
| 2023-02-16 | $18.46 | $39.14 | 3,302,700 | — | — |
| 2023-02-15 | $18.78 | $39.82 | 3,352,700 | — | — |
| 2023-02-14 | $19.00 | $39.89 | 4,075,900 | — | — |
| 2023-02-13 | $19.21 | $40.33 | 4,453,900 | — | — |
| 2023-02-10 | $18.74 | $39.34 | 5,372,300 | — | — |
| 2023-02-09 | $18.49 | $38.81 | 4,619,300 | — | — |
| 2023-02-08 | $18.99 | $39.86 | 5,128,700 | — | — |
| 2023-02-07 | $19.61 | $41.17 | 3,511,000 | — | — |
| 2023-02-06 | $19.41 | $40.75 | 3,376,100 | — | — |
| 2023-02-03 | $20.04 | $42.07 | 6,230,900 | — | — |
| 2023-02-02 | $20.21 | $42.43 | 9,727,100 | — | — |
| 2023-02-01 | $18.92 | $39.72 | 7,639,500 | — | — |
| 2023-01-31 | $18.51 | $38.86 | 5,529,800 | — | — |
| 2023-01-30 | $18.08 | $37.95 | 7,088,700 | — | — |
| 2023-01-27 | $18.30 | $38.42 | 7,648,100 | — | — |
| 2023-01-26 | $18.47 | $38.77 | 9,191,500 | — | — |
| 2023-01-25 | $18.00 | $37.79 | 7,938,500 | — | — |
| 2023-01-24 | $18.52 | $38.88 | 7,847,100 | — | — |
| 2023-01-23 | $18.90 | $39.68 | 15,335,400 | — | — |
| 2023-01-20 | $18.97 | $39.82 | 3,793,300 | — | — |
| 2023-01-19 | $18.58 | $39.00 | 4,910,100 | — | — |
| 2023-01-18 | $19.03 | $39.95 | 4,108,200 | — | — |
| 2023-01-17 | $19.15 | $40.20 | 4,300,400 | — | — |
| 2023-01-13 | $19.39 | $40.70 | 4,693,400 | — | — |
| 2023-01-12 | $19.57 | $41.08 | 4,770,200 | — | — |
| 2023-01-11 | $19.77 | $41.50 | 2,870,800 | — | — |
| 2023-01-10 | $19.52 | $40.98 | 3,083,800 | — | — |
| 2023-01-09 | $19.27 | $40.45 | 3,697,000 | — | — |
| 2023-01-06 | $19.17 | $40.24 | 3,582,300 | — | — |
| 2023-01-05 | $18.68 | $39.21 | 4,655,800 | — | — |
| 2023-01-04 | $18.98 | $39.84 | 4,405,000 | — | — |
| 2023-01-03 | $18.22 | $38.25 | 4,142,500 | — | — |