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
- 1992-02-05 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 | $20.12 | $35.56 | 4,921,300 | — | — |
| 2023-12-28 | $20.35 | $35.97 | 5,257,100 | — | — |
| 2023-12-27 | $20.10 | $35.53 | 5,671,800 | — | — |
| 2023-12-26 | $20.32 | $35.92 | 7,122,200 | — | — |
| 2023-12-22 | $19.99 | $35.33 | 5,113,100 | — | — |
| 2023-12-21 | $20.08 | $35.49 | 5,907,700 | — | — |
| 2023-12-20 | $19.83 | $35.05 | 8,437,200 | — | — |
| 2023-12-19 | $20.26 | $35.81 | 9,517,500 | — | — |
| 2023-12-18 | $20.06 | $35.46 | 12,033,900 | — | — |
| 2023-12-15 | $19.71 | $34.84 | 13,272,100 | — | — |
| 2023-12-14 | $19.62 | $34.68 | 11,778,600 | — | — |
| 2023-12-13 | $19.54 | $34.25 | 19,022,700 | — | — |
| 2023-12-12 | $19.05 | $33.39 | 27,056,800 | — | — |
| 2023-12-11 | $20.77 | $36.40 | 67,584,600 | — | — |
| 2023-12-08 | $17.39 | $30.48 | 11,938,300 | — | — |
| 2023-12-07 | $16.99 | $29.78 | 9,494,700 | — | — |
| 2023-12-06 | $16.37 | $28.69 | 11,302,800 | — | — |
| 2023-12-05 | $16.46 | $28.85 | 14,761,000 | — | — |
| 2023-12-04 | $17.48 | $30.64 | 15,201,600 | — | — |
| 2023-12-01 | $17.13 | $30.02 | 20,895,100 | — | — |
| 2023-11-30 | $15.86 | $27.80 | 12,782,300 | — | — |
| 2023-11-29 | $15.64 | $27.41 | 14,284,800 | — | — |
| 2023-11-28 | $14.96 | $26.22 | 14,732,700 | — | — |
| 2023-11-27 | $14.90 | $26.11 | 18,579,200 | — | — |
| 2023-11-24 | $14.87 | $26.06 | 8,888,400 | — | — |
| 2023-11-22 | $14.84 | $26.01 | 13,360,800 | — | — |
| 2023-11-21 | $14.96 | $26.22 | 15,572,100 | — | — |
| 2023-11-20 | $14.96 | $26.22 | 21,251,600 | — | — |
| 2023-11-17 | $14.44 | $25.31 | 27,384,400 | — | — |
| 2023-11-16 | $13.33 | $23.36 | 53,446,000 | — | — |
| 2023-11-15 | $12.61 | $22.10 | 28,734,500 | — | — |
| 2023-11-14 | $11.73 | $20.56 | 20,049,600 | — | — |
| 2023-11-13 | $10.74 | $18.82 | 15,983,200 | — | — |
| 2023-11-10 | $10.97 | $19.23 | 12,912,200 | — | — |
| 2023-11-09 | $11.09 | $19.44 | 13,088,600 | — | — |
| 2023-11-08 | $11.54 | $20.22 | 15,198,500 | — | — |
| 2023-11-07 | $12.41 | $21.75 | 8,628,000 | — | — |
| 2023-11-06 | $12.53 | $21.96 | 10,700,700 | — | — |
| 2023-11-03 | $12.95 | $22.70 | 11,214,800 | — | — |
| 2023-11-02 | $12.53 | $21.96 | 10,399,000 | — | — |
| 2023-11-01 | $12.06 | $21.14 | 8,556,500 | — | — |
| 2023-10-31 | $12.18 | $21.35 | 8,133,400 | — | — |
| 2023-10-30 | $12.02 | $21.07 | 6,745,500 | — | — |
| 2023-10-27 | $11.68 | $20.47 | 8,316,700 | — | — |
| 2023-10-26 | $11.83 | $20.73 | 7,363,700 | — | — |
| 2023-10-25 | $11.57 | $20.28 | 9,264,700 | — | — |
| 2023-10-24 | $11.58 | $20.29 | 8,314,000 | — | — |
| 2023-10-23 | $11.32 | $19.84 | 10,536,100 | — | — |
| 2023-10-20 | $11.47 | $20.10 | 8,227,200 | — | — |
| 2023-10-19 | $11.38 | $19.94 | 8,413,100 | — | — |
| 2023-10-18 | $11.42 | $20.01 | 8,330,200 | — | — |
| 2023-10-17 | $11.47 | $20.10 | 12,786,900 | — | — |
| 2023-10-16 | $10.94 | $19.17 | 9,389,400 | — | — |
| 2023-10-13 | $10.57 | $18.52 | 8,880,200 | — | — |
| 2023-10-12 | $10.83 | $18.98 | 9,615,900 | — | — |
| 2023-10-11 | $10.98 | $19.24 | 7,530,200 | — | — |
| 2023-10-10 | $11.15 | $19.54 | 9,098,400 | — | — |
| 2023-10-09 | $11.07 | $19.40 | 8,814,400 | — | — |
| 2023-10-06 | $11.11 | $19.47 | 9,909,400 | — | — |
| 2023-10-05 | $11.11 | $19.47 | 8,641,400 | — | — |
| 2023-10-04 | $11.48 | $20.12 | 9,654,900 | — | — |
| 2023-10-03 | $11.42 | $20.01 | 8,185,700 | — | — |
| 2023-10-02 | $11.55 | $20.24 | 9,523,400 | — | — |
| 2023-09-29 | $11.61 | $20.35 | 11,119,800 | — | — |
| 2023-09-28 | $11.44 | $20.05 | 10,705,200 | — | — |
| 2023-09-27 | $10.95 | $19.19 | 11,418,800 | — | — |
| 2023-09-26 | $10.84 | $19.00 | 11,120,800 | — | — |
| 2023-09-25 | $11.11 | $19.47 | 12,402,200 | — | — |
| 2023-09-22 | $10.87 | $19.05 | 11,576,700 | — | — |
| 2023-09-21 | $10.84 | $19.00 | 15,373,400 | — | — |
| 2023-09-20 | $10.76 | $18.86 | 9,136,900 | — | — |
| 2023-09-19 | $10.93 | $19.16 | 12,783,700 | — | — |
| 2023-09-18 | $10.73 | $18.81 | 17,409,300 | — | — |
| 2023-09-15 | $11.14 | $19.52 | 11,549,100 | — | — |
| 2023-09-14 | $11.36 | $19.91 | 10,131,800 | — | — |
| 2023-09-13 | $11.36 | $19.62 | 11,272,100 | — | — |
| 2023-09-12 | $11.56 | $19.97 | 9,690,000 | — | — |
| 2023-09-11 | $11.47 | $19.81 | 10,769,800 | — | — |
| 2023-09-08 | $11.81 | $20.40 | 9,066,800 | — | — |
| 2023-09-07 | $11.62 | $20.07 | 10,016,700 | — | — |
| 2023-09-06 | $11.82 | $20.41 | 10,040,000 | — | — |
| 2023-09-05 | $12.00 | $20.73 | 11,587,200 | — | — |
| 2023-09-01 | $12.15 | $20.98 | 8,661,500 | — | — |
| 2023-08-31 | $12.23 | $21.12 | 10,834,600 | — | — |
| 2023-08-30 | $12.35 | $21.33 | 10,243,800 | — | — |
| 2023-08-29 | $12.26 | $21.17 | 11,823,200 | — | — |
| 2023-08-28 | $12.16 | $21.00 | 14,033,800 | — | — |
| 2023-08-25 | $12.08 | $20.86 | 16,364,700 | — | — |
| 2023-08-24 | $12.33 | $21.30 | 13,506,100 | — | — |
| 2023-08-23 | $12.59 | $21.74 | 26,637,400 | — | — |
| 2023-08-22 | $12.66 | $21.87 | 50,321,400 | — | — |
| 2023-08-21 | $14.73 | $25.44 | 12,939,600 | — | — |
| 2023-08-18 | $15.12 | $26.11 | 11,767,400 | — | — |
| 2023-08-17 | $15.04 | $25.98 | 10,662,600 | — | — |
| 2023-08-16 | $15.10 | $26.08 | 8,401,000 | — | — |
| 2023-08-15 | $15.24 | $26.32 | 10,621,500 | — | — |
| 2023-08-14 | $15.64 | $27.01 | 10,925,600 | — | — |
| 2023-08-11 | $15.58 | $26.91 | 7,658,000 | — | — |
| 2023-08-10 | $15.70 | $27.12 | 7,604,500 | — | — |
| 2023-08-09 | $15.69 | $27.10 | 7,955,900 | — | — |
| 2023-08-08 | $15.93 | $27.51 | 7,487,700 | — | — |
| 2023-08-07 | $16.04 | $27.70 | 7,540,600 | — | — |
| 2023-08-04 | $16.31 | $28.17 | 9,293,500 | — | — |
| 2023-08-03 | $16.01 | $27.65 | 9,769,600 | — | — |
| 2023-08-02 | $16.00 | $27.63 | 7,164,700 | — | — |
| 2023-08-01 | $16.33 | $28.20 | 6,681,700 | — | — |
| 2023-07-31 | $16.59 | $28.65 | 8,055,900 | — | — |
| 2023-07-28 | $16.27 | $28.10 | 6,803,300 | — | — |
| 2023-07-27 | $16.25 | $28.07 | 8,290,400 | — | — |
| 2023-07-26 | $16.28 | $28.12 | 9,395,700 | — | — |
| 2023-07-25 | $16.12 | $27.84 | 6,761,600 | — | — |
| 2023-07-24 | $16.41 | $28.34 | 6,823,700 | — | — |
| 2023-07-21 | $16.07 | $27.76 | 5,821,300 | — | — |
| 2023-07-20 | $16.33 | $28.20 | 8,039,800 | — | — |
| 2023-07-19 | $16.27 | $28.10 | 9,230,200 | — | — |
| 2023-07-18 | $15.90 | $27.46 | 9,594,100 | — | — |
| 2023-07-17 | $15.93 | $27.51 | 10,329,500 | — | — |
| 2023-07-14 | $15.56 | $26.87 | 10,321,600 | — | — |
| 2023-07-13 | $15.77 | $27.24 | 9,728,100 | — | — |
| 2023-07-12 | $16.17 | $27.93 | 9,821,200 | — | — |
| 2023-07-11 | $16.48 | $28.46 | 10,311,000 | — | — |
| 2023-07-10 | $16.13 | $27.86 | 9,709,400 | — | — |
| 2023-07-07 | $15.93 | $27.51 | 8,648,400 | — | — |
| 2023-07-06 | $15.90 | $27.46 | 7,989,000 | — | — |
| 2023-07-05 | $16.36 | $28.26 | 8,175,000 | — | — |
| 2023-07-03 | $16.48 | $28.46 | 6,411,900 | — | — |
| 2023-06-30 | $16.05 | $27.72 | 9,437,500 | — | — |
| 2023-06-29 | $16.03 | $27.69 | 9,733,400 | — | — |
| 2023-06-28 | $15.51 | $26.79 | 8,229,500 | — | — |
| 2023-06-27 | $15.62 | $26.98 | 8,875,400 | — | — |
| 2023-06-26 | $15.14 | $26.15 | 7,791,100 | — | — |
| 2023-06-23 | $15.00 | $25.91 | 7,589,000 | — | — |
| 2023-06-22 | $15.19 | $26.24 | 6,312,400 | — | — |
| 2023-06-21 | $15.45 | $26.68 | 8,284,100 | — | — |
| 2023-06-20 | $15.76 | $27.22 | 10,623,700 | — | — |
| 2023-06-16 | $15.85 | $27.38 | 17,843,800 | — | — |
| 2023-06-15 | $15.99 | $27.62 | 9,441,700 | — | — |
| 2023-06-14 | $15.87 | $27.41 | 9,712,800 | — | — |
| 2023-06-13 | $16.36 | $27.97 | 11,200,300 | — | — |
| 2023-06-12 | $16.11 | $27.54 | 12,772,700 | — | — |
| 2023-06-09 | $15.66 | $26.77 | 10,136,100 | — | — |
| 2023-06-08 | $16.02 | $27.39 | 12,573,000 | — | — |
| 2023-06-07 | $16.21 | $27.71 | 14,371,900 | — | — |
| 2023-06-06 | $15.90 | $27.18 | 17,766,500 | — | — |
| 2023-06-05 | $15.00 | $25.65 | 14,262,200 | — | — |
| 2023-06-02 | $15.42 | $26.36 | 35,548,600 | — | — |
| 2023-06-01 | $13.75 | $23.51 | 41,556,500 | — | — |
| 2023-05-31 | $13.59 | $23.24 | 26,267,100 | — | — |
| 2023-05-30 | $14.11 | $24.12 | 16,725,800 | — | — |
| 2023-05-26 | $14.34 | $24.52 | 15,847,600 | — | — |
| 2023-05-25 | $14.04 | $24.00 | 19,433,700 | — | — |
| 2023-05-24 | $15.18 | $25.95 | 25,444,200 | — | — |
| 2023-05-23 | $14.77 | $25.25 | 12,851,300 | — | — |
| 2023-05-22 | $14.95 | $25.56 | 10,783,200 | — | — |
| 2023-05-19 | $14.79 | $25.29 | 16,279,100 | — | — |
| 2023-05-18 | $15.87 | $27.13 | 9,990,500 | — | — |
| 2023-05-17 | $15.61 | $26.69 | 12,199,800 | — | — |
| 2023-05-16 | $14.76 | $25.24 | 10,638,300 | — | — |
| 2023-05-15 | $15.30 | $26.16 | 7,753,300 | — | — |
| 2023-05-12 | $14.99 | $25.63 | 7,130,300 | — | — |
| 2023-05-11 | $14.99 | $25.63 | 9,442,300 | — | — |
| 2023-05-10 | $14.79 | $25.29 | 11,251,900 | — | — |
| 2023-05-09 | $15.00 | $25.65 | 9,273,300 | — | — |
| 2023-05-08 | $15.08 | $25.78 | 9,886,400 | — | — |
| 2023-05-05 | $15.37 | $26.28 | 12,053,400 | — | — |
| 2023-05-04 | $14.75 | $25.22 | 14,455,400 | — | — |
| 2023-05-03 | $15.29 | $26.14 | 10,902,600 | — | — |
| 2023-05-02 | $15.68 | $26.81 | 10,630,400 | — | — |
| 2023-05-01 | $16.06 | $27.46 | 8,638,100 | — | — |
| 2023-04-28 | $16.34 | $27.94 | 9,635,600 | — | — |
| 2023-04-27 | $16.22 | $27.73 | 7,876,500 | — | — |
| 2023-04-26 | $16.25 | $27.78 | 10,258,000 | — | — |
| 2023-04-25 | $16.33 | $27.92 | 9,343,100 | — | — |
| 2023-04-24 | $17.06 | $29.17 | 8,548,000 | — | — |
| 2023-04-21 | $17.07 | $29.18 | 10,416,300 | — | — |
| 2023-04-20 | $17.34 | $29.65 | 8,625,500 | — | — |
| 2023-04-19 | $17.85 | $30.52 | 7,815,500 | — | — |
| 2023-04-18 | $17.70 | $30.26 | 9,406,700 | — | — |
| 2023-04-17 | $17.87 | $30.55 | 13,428,300 | — | — |
| 2023-04-14 | $17.74 | $30.33 | 7,117,500 | — | — |
| 2023-04-13 | $17.57 | $30.04 | 9,224,600 | — | — |
| 2023-04-12 | $17.53 | $29.97 | 13,361,800 | — | — |
| 2023-04-11 | $18.42 | $31.49 | 10,721,000 | — | — |
| 2023-04-10 | $18.51 | $31.65 | 11,390,600 | — | — |
| 2023-04-06 | $18.48 | $31.60 | 9,576,000 | — | — |
| 2023-04-05 | $18.35 | $31.37 | 12,013,800 | — | — |
| 2023-04-04 | $18.92 | $32.35 | 15,439,400 | — | — |
| 2023-04-03 | $18.80 | $32.14 | 21,668,100 | — | — |
| 2023-03-31 | $17.49 | $29.90 | 10,754,400 | — | — |
| 2023-03-30 | $16.98 | $29.03 | 10,343,900 | — | — |
| 2023-03-29 | $17.31 | $29.60 | 14,749,400 | — | — |
| 2023-03-28 | $17.27 | $29.53 | 10,075,600 | — | — |
| 2023-03-27 | $17.10 | $29.24 | 10,311,500 | — | — |
| 2023-03-24 | $16.94 | $28.96 | 10,941,100 | — | — |
| 2023-03-23 | $17.19 | $29.39 | 12,756,900 | — | — |
| 2023-03-22 | $18.00 | $30.77 | 8,477,300 | — | — |
| 2023-03-21 | $18.75 | $32.06 | 10,211,600 | — | — |
| 2023-03-20 | $18.50 | $31.63 | 8,512,500 | — | — |
| 2023-03-17 | $18.88 | $32.28 | 7,772,800 | — | — |
| 2023-03-16 | $18.94 | $32.38 | 8,764,900 | — | — |
| 2023-03-15 | $18.80 | $32.14 | 9,548,900 | — | — |
| 2023-03-14 | $18.72 | $32.01 | 11,872,800 | — | — |
| 2023-03-13 | $18.65 | $31.60 | 14,506,800 | — | — |
| 2023-03-10 | $19.59 | $33.20 | 10,482,800 | — | — |
| 2023-03-09 | $20.47 | $34.69 | 8,529,700 | — | — |
| 2023-03-08 | $21.04 | $35.65 | 8,070,100 | — | — |
| 2023-03-07 | $21.12 | $35.79 | 9,046,100 | — | — |
| 2023-03-06 | $21.67 | $36.72 | 11,532,100 | — | — |
| 2023-03-03 | $22.66 | $38.40 | 10,991,600 | — | — |
| 2023-03-02 | $22.70 | $38.47 | 28,506,000 | — | — |
| 2023-03-01 | $20.43 | $34.62 | 13,139,200 | — | — |
| 2023-02-28 | $20.46 | $34.67 | 9,032,100 | — | — |
| 2023-02-27 | $20.41 | $34.59 | 9,214,200 | — | — |
| 2023-02-24 | $20.57 | $34.86 | 7,169,100 | — | — |
| 2023-02-23 | $20.74 | $35.15 | 7,975,000 | — | — |
| 2023-02-22 | $20.84 | $35.32 | 8,134,400 | — | — |
| 2023-02-21 | $20.82 | $35.28 | 11,367,600 | — | — |
| 2023-02-17 | $22.27 | $37.74 | 6,150,800 | — | — |
| 2023-02-16 | $22.29 | $37.77 | 6,053,900 | — | — |
| 2023-02-15 | $22.78 | $38.60 | 7,691,200 | — | — |
| 2023-02-14 | $22.44 | $38.03 | 6,456,600 | — | — |
| 2023-02-13 | $22.36 | $37.89 | 8,037,200 | — | — |
| 2023-02-10 | $22.10 | $37.45 | 7,333,800 | — | — |
| 2023-02-09 | $22.13 | $37.50 | 7,890,500 | — | — |
| 2023-02-08 | $22.14 | $37.52 | 12,059,200 | — | — |
| 2023-02-07 | $23.99 | $40.65 | 6,647,700 | — | — |
| 2023-02-06 | $24.12 | $40.87 | 7,212,800 | — | — |
| 2023-02-03 | $24.46 | $41.45 | 9,384,800 | — | — |
| 2023-02-02 | $24.41 | $41.36 | 6,087,900 | — | — |
| 2023-02-01 | $24.03 | $40.72 | 13,222,400 | — | — |
| 2023-01-31 | $23.63 | $40.04 | 7,001,100 | — | — |
| 2023-01-30 | $23.32 | $39.52 | 7,147,800 | — | — |
| 2023-01-27 | $23.08 | $39.11 | 5,623,000 | — | — |
| 2023-01-26 | $23.47 | $39.77 | 3,871,300 | — | — |
| 2023-01-25 | $23.38 | $39.62 | 5,212,100 | — | — |
| 2023-01-24 | $23.13 | $39.20 | 5,852,700 | — | — |
| 2023-01-23 | $23.40 | $39.65 | 7,053,800 | — | — |
| 2023-01-20 | $22.76 | $38.57 | 7,586,300 | — | — |
| 2023-01-19 | $22.78 | $38.60 | 6,925,800 | — | — |
| 2023-01-18 | $23.08 | $39.11 | 8,131,200 | — | — |
| 2023-01-17 | $22.90 | $38.81 | 8,848,000 | — | — |
| 2023-01-13 | $23.01 | $38.99 | 7,664,800 | — | — |
| 2023-01-12 | $22.75 | $38.55 | 9,415,700 | — | — |
| 2023-01-11 | $22.22 | $37.65 | 12,599,900 | — | — |
| 2023-01-10 | $20.86 | $35.35 | 11,863,900 | — | — |
| 2023-01-09 | $20.43 | $34.62 | 24,629,700 | — | — |
| 2023-01-06 | $22.13 | $37.50 | 15,139,800 | — | — |
| 2023-01-05 | $21.56 | $36.54 | 9,659,700 | — | — |
| 2023-01-04 | $21.36 | $36.20 | 12,295,500 | — | — |
| 2023-01-03 | $20.13 | $34.11 | 11,073,800 | — | — |