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
- 1994-03-10 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 | $15.43 | $94.09 | 1,876,400 | — | — |
| 2023-12-28 | $15.94 | $97.20 | 1,394,700 | — | — |
| 2023-12-27 | $15.70 | $95.73 | 1,155,300 | — | — |
| 2023-12-26 | $15.66 | $95.49 | 949,600 | — | — |
| 2023-12-22 | $15.41 | $93.96 | 1,446,100 | — | — |
| 2023-12-21 | $15.62 | $95.25 | 1,679,500 | — | — |
| 2023-12-20 | $15.29 | $93.23 | 2,087,900 | — | — |
| 2023-12-19 | $15.65 | $95.43 | 2,032,500 | — | — |
| 2023-12-18 | $15.63 | $95.31 | 2,096,300 | — | — |
| 2023-12-15 | $16.00 | $97.56 | 6,178,000 | — | — |
| 2023-12-14 | $16.40 | $100.00 | 7,631,200 | — | — |
| 2023-12-13 | $14.58 | $88.90 | 4,525,600 | — | — |
| 2023-12-12 | $13.50 | $82.32 | 2,184,900 | — | — |
| 2023-12-11 | $13.61 | $82.99 | 1,445,000 | — | — |
| 2023-12-08 | $13.39 | $81.65 | 1,965,800 | — | — |
| 2023-12-07 | $13.17 | $80.31 | 2,509,300 | — | — |
| 2023-12-06 | $12.77 | $77.87 | 2,043,400 | — | — |
| 2023-12-05 | $12.50 | $76.22 | 1,381,300 | — | — |
| 2023-12-04 | $12.48 | $76.10 | 1,697,300 | — | — |
| 2023-12-01 | $12.13 | $73.96 | 2,296,000 | — | — |
| 2023-11-30 | $11.47 | $69.94 | 1,311,200 | — | — |
| 2023-11-29 | $11.36 | $69.27 | 1,279,900 | — | — |
| 2023-11-28 | $11.35 | $69.21 | 1,273,600 | — | — |
| 2023-11-27 | $11.04 | $67.32 | 1,720,100 | — | — |
| 2023-11-24 | $10.99 | $67.01 | 501,600 | — | — |
| 2023-11-22 | $10.96 | $66.83 | 1,108,400 | — | — |
| 2023-11-21 | $10.98 | $66.95 | 1,024,400 | — | — |
| 2023-11-20 | $11.36 | $69.27 | 910,000 | — | — |
| 2023-11-17 | $11.32 | $69.03 | 1,648,500 | — | — |
| 2023-11-16 | $11.20 | $68.29 | 1,416,200 | — | — |
| 2023-11-15 | $11.65 | $71.04 | 3,364,600 | — | — |
| 2023-11-14 | $11.39 | $69.45 | 3,814,300 | — | — |
| 2023-11-13 | $10.09 | $61.53 | 1,153,000 | — | — |
| 2023-11-10 | $10.33 | $62.99 | 1,788,700 | — | — |
| 2023-11-09 | $9.95 | $60.67 | 1,629,500 | — | — |
| 2023-11-08 | $10.22 | $62.32 | 1,540,800 | — | — |
| 2023-11-07 | $10.57 | $63.42 | 1,227,100 | — | — |
| 2023-11-06 | $10.57 | $63.42 | 1,996,300 | — | — |
| 2023-11-03 | $11.22 | $67.32 | 1,819,100 | — | — |
| 2023-11-02 | $10.44 | $62.64 | 1,692,900 | — | — |
| 2023-11-01 | $9.81 | $58.86 | 2,748,500 | — | — |
| 2023-10-31 | $9.72 | $58.32 | 3,180,900 | — | — |
| 2023-10-30 | $9.76 | $58.56 | 1,992,500 | — | — |
| 2023-10-27 | $9.71 | $58.26 | 1,649,600 | — | — |
| 2023-10-26 | $10.11 | $60.66 | 3,103,300 | — | — |
| 2023-10-25 | $9.91 | $59.46 | 2,653,900 | — | — |
| 2023-10-24 | $10.38 | $62.28 | 2,160,100 | — | — |
| 2023-10-23 | $10.33 | $61.98 | 1,687,100 | — | — |
| 2023-10-20 | $10.56 | $63.36 | 2,048,300 | — | — |
| 2023-10-19 | $10.66 | $63.96 | 1,895,100 | — | — |
| 2023-10-18 | $10.97 | $65.82 | 1,317,400 | — | — |
| 2023-10-17 | $11.30 | $67.80 | 1,866,500 | — | — |
| 2023-10-16 | $11.03 | $66.18 | 1,759,300 | — | — |
| 2023-10-13 | $10.86 | $65.16 | 1,266,900 | — | — |
| 2023-10-12 | $10.91 | $65.46 | 1,055,400 | — | — |
| 2023-10-11 | $11.01 | $66.06 | 839,200 | — | — |
| 2023-10-10 | $10.77 | $64.62 | 802,600 | — | — |
| 2023-10-09 | $10.61 | $63.66 | 742,200 | — | — |
| 2023-10-06 | $10.53 | $63.18 | 1,916,500 | — | — |
| 2023-10-05 | $10.51 | $63.06 | 1,456,100 | — | — |
| 2023-10-04 | $10.67 | $64.02 | 1,507,800 | — | — |
| 2023-10-03 | $10.53 | $63.18 | 1,183,800 | — | — |
| 2023-10-02 | $10.82 | $64.92 | 2,400,200 | — | — |
| 2023-09-29 | $10.91 | $65.46 | 2,739,100 | — | — |
| 2023-09-28 | $11.35 | $68.10 | 1,490,900 | — | — |
| 2023-09-27 | $10.97 | $65.82 | 1,123,200 | — | — |
| 2023-09-26 | $10.97 | $65.82 | 1,800,500 | — | — |
| 2023-09-25 | $11.23 | $67.38 | 845,500 | — | — |
| 2023-09-22 | $11.32 | $67.92 | 728,000 | — | — |
| 2023-09-21 | $11.46 | $68.76 | 957,900 | — | — |
| 2023-09-20 | $11.85 | $71.10 | 868,400 | — | — |
| 2023-09-19 | $12.00 | $71.99 | 938,300 | — | — |
| 2023-09-18 | $11.84 | $71.04 | 1,309,300 | — | — |
| 2023-09-15 | $12.23 | $73.37 | 4,778,900 | — | — |
| 2023-09-14 | $12.15 | $72.89 | 1,529,100 | — | — |
| 2023-09-13 | $11.71 | $70.26 | 1,323,700 | — | — |
| 2023-09-12 | $11.88 | $71.28 | 940,400 | — | — |
| 2023-09-11 | $11.81 | $70.86 | 1,011,200 | — | — |
| 2023-09-08 | $11.75 | $70.50 | 907,500 | — | — |
| 2023-09-07 | $11.82 | $70.92 | 879,600 | — | — |
| 2023-09-06 | $11.86 | $71.16 | 918,900 | — | — |
| 2023-09-05 | $11.64 | $69.84 | 1,027,500 | — | — |
| 2023-09-01 | $11.82 | $70.92 | 884,900 | — | — |
| 2023-08-31 | $11.69 | $70.14 | 1,732,600 | — | — |
| 2023-08-30 | $11.68 | $70.08 | 1,111,200 | — | — |
| 2023-08-29 | $11.75 | $70.50 | 1,208,100 | — | — |
| 2023-08-28 | $11.33 | $67.98 | 1,423,300 | — | — |
| 2023-08-25 | $11.04 | $66.24 | 621,600 | — | — |
| 2023-08-24 | $11.11 | $66.66 | 1,000,300 | — | — |
| 2023-08-23 | $11.20 | $67.20 | 1,152,400 | — | — |
| 2023-08-22 | $11.08 | $66.48 | 1,552,000 | — | — |
| 2023-08-21 | $11.30 | $67.80 | 1,332,500 | — | — |
| 2023-08-18 | $11.63 | $69.78 | 1,314,800 | — | — |
| 2023-08-17 | $11.51 | $69.06 | 1,484,600 | — | — |
| 2023-08-16 | $11.92 | $70.50 | 1,431,100 | — | — |
| 2023-08-15 | $12.28 | $72.62 | 1,718,900 | — | — |
| 2023-08-14 | $12.62 | $74.63 | 1,647,600 | — | — |
| 2023-08-11 | $12.63 | $74.69 | 1,455,100 | — | — |
| 2023-08-10 | $12.51 | $73.98 | 1,251,700 | — | — |
| 2023-08-09 | $12.66 | $74.87 | 2,605,300 | — | — |
| 2023-08-08 | $12.83 | $75.88 | 1,315,600 | — | — |
| 2023-08-07 | $12.80 | $75.70 | 1,638,300 | — | — |
| 2023-08-04 | $12.61 | $74.58 | 985,200 | — | — |
| 2023-08-03 | $12.59 | $74.46 | 1,325,600 | — | — |
| 2023-08-02 | $12.90 | $76.29 | 1,492,700 | — | — |
| 2023-08-01 | $12.90 | $76.29 | 1,706,400 | — | — |
| 2023-07-31 | $12.75 | $75.40 | 2,022,000 | — | — |
| 2023-07-28 | $12.63 | $74.69 | 1,656,200 | — | — |
| 2023-07-27 | $12.31 | $72.80 | 1,780,800 | — | — |
| 2023-07-26 | $12.55 | $74.22 | 1,389,600 | — | — |
| 2023-07-25 | $12.45 | $73.63 | 2,654,500 | — | — |
| 2023-07-24 | $12.69 | $75.05 | 1,758,000 | — | — |
| 2023-07-21 | $12.52 | $74.04 | 2,437,400 | — | — |
| 2023-07-20 | $12.75 | $75.40 | 2,717,600 | — | — |
| 2023-07-19 | $12.81 | $75.76 | 3,070,800 | — | — |
| 2023-07-18 | $12.31 | $72.80 | 3,658,400 | — | — |
| 2023-07-17 | $11.87 | $70.20 | 2,886,700 | — | — |
| 2023-07-14 | $11.76 | $69.55 | 2,491,000 | — | — |
| 2023-07-13 | $11.96 | $70.73 | 2,807,100 | — | — |
| 2023-07-12 | $12.13 | $71.74 | 4,603,800 | — | — |
| 2023-07-11 | $12.11 | $71.62 | 3,574,500 | — | — |
| 2023-07-10 | $11.51 | $68.07 | 3,883,600 | — | — |
| 2023-07-07 | $11.34 | $67.06 | 4,231,800 | — | — |
| 2023-07-06 | $11.28 | $66.71 | 1,695,500 | — | — |
| 2023-07-05 | $11.35 | $67.12 | 1,280,900 | — | — |
| 2023-07-03 | $11.42 | $67.54 | 678,600 | — | — |
| 2023-06-30 | $11.27 | $66.65 | 1,707,700 | — | — |
| 2023-06-29 | $11.35 | $67.12 | 1,148,100 | — | — |
| 2023-06-28 | $10.95 | $64.76 | 1,086,700 | — | — |
| 2023-06-27 | $11.10 | $65.65 | 1,392,600 | — | — |
| 2023-06-26 | $10.77 | $63.69 | 1,917,800 | — | — |
| 2023-06-23 | $10.43 | $61.68 | 2,301,200 | — | — |
| 2023-06-22 | $10.78 | $63.75 | 2,576,500 | — | — |
| 2023-06-21 | $10.93 | $64.64 | 3,569,800 | — | — |
| 2023-06-20 | $10.90 | $64.46 | 2,986,400 | — | — |
| 2023-06-16 | $11.32 | $66.95 | 44,090,100 | — | — |
| 2023-06-15 | $11.21 | $66.30 | 2,872,600 | — | — |
| 2023-06-14 | $11.22 | $66.36 | 2,377,800 | — | — |
| 2023-06-13 | $11.23 | $66.41 | 1,916,200 | — | — |
| 2023-06-12 | $11.24 | $66.47 | 2,358,500 | — | — |
| 2023-06-09 | $11.21 | $66.30 | 1,496,100 | — | — |
| 2023-06-08 | $11.10 | $65.65 | 2,148,700 | — | — |
| 2023-06-07 | $11.38 | $67.30 | 2,202,900 | — | — |
| 2023-06-06 | $10.83 | $64.05 | 2,846,900 | — | — |
| 2023-06-05 | $10.27 | $60.74 | 2,238,800 | — | — |
| 2023-06-02 | $10.16 | $60.09 | 2,519,100 | — | — |
| 2023-06-01 | $9.49 | $56.12 | 1,483,100 | — | — |
| 2023-05-31 | $9.64 | $57.01 | 2,421,300 | — | — |
| 2023-05-30 | $9.50 | $56.18 | 1,452,000 | — | — |
| 2023-05-26 | $9.38 | $55.47 | 779,300 | — | — |
| 2023-05-25 | $9.27 | $54.82 | 1,022,500 | — | — |
| 2023-05-24 | $9.31 | $55.06 | 2,836,300 | — | — |
| 2023-05-23 | $9.71 | $57.43 | 1,666,400 | — | — |
| 2023-05-22 | $10.05 | $59.44 | 3,473,600 | — | — |
| 2023-05-19 | $9.55 | $56.48 | 2,136,800 | — | — |
| 2023-05-18 | $9.30 | $55.00 | 3,056,600 | — | — |
| 2023-05-17 | $9.65 | $56.06 | 1,298,700 | — | — |
| 2023-05-16 | $9.11 | $52.93 | 1,265,700 | — | — |
| 2023-05-15 | $9.54 | $55.43 | 1,364,200 | — | — |
| 2023-05-12 | $9.40 | $54.61 | 941,000 | — | — |
| 2023-05-11 | $9.49 | $55.14 | 1,101,400 | — | — |
| 2023-05-10 | $9.71 | $56.41 | 2,115,400 | — | — |
| 2023-05-09 | $9.48 | $55.08 | 2,403,900 | — | — |
| 2023-05-08 | $9.87 | $57.34 | 1,260,800 | — | — |
| 2023-05-05 | $10.01 | $58.16 | 1,900,900 | — | — |
| 2023-05-04 | $9.94 | $57.75 | 2,822,500 | — | — |
| 2023-05-03 | $10.25 | $59.55 | 3,333,000 | — | — |
| 2023-05-02 | $10.21 | $59.32 | 2,909,000 | — | — |
| 2023-05-01 | $10.31 | $59.90 | 2,800,800 | — | — |
| 2023-04-28 | $9.99 | $58.04 | 1,607,600 | — | — |
| 2023-04-27 | $9.71 | $56.41 | 1,278,800 | — | — |
| 2023-04-26 | $9.41 | $54.67 | 1,089,300 | — | — |
| 2023-04-25 | $9.57 | $55.60 | 1,526,900 | — | — |
| 2023-04-24 | $9.78 | $56.82 | 1,269,800 | — | — |
| 2023-04-21 | $9.91 | $57.58 | 1,440,500 | — | — |
| 2023-04-20 | $9.89 | $57.46 | 1,358,400 | — | — |
| 2023-04-19 | $10.16 | $59.03 | 1,868,800 | — | — |
| 2023-04-18 | $9.84 | $57.17 | 1,379,200 | — | — |
| 2023-04-17 | $10.05 | $58.39 | 1,829,300 | — | — |
| 2023-04-14 | $9.57 | $55.60 | 1,822,600 | — | — |
| 2023-04-13 | $9.79 | $56.88 | 1,684,400 | — | — |
| 2023-04-12 | $9.92 | $57.63 | 2,600,500 | — | — |
| 2023-04-11 | $10.27 | $59.67 | 1,827,000 | — | — |
| 2023-04-10 | $10.15 | $58.97 | 1,775,600 | — | — |
| 2023-04-06 | $10.10 | $58.68 | 1,358,400 | — | — |
| 2023-04-05 | $10.23 | $59.43 | 1,010,200 | — | — |
| 2023-04-04 | $10.43 | $60.60 | 1,194,600 | — | — |
| 2023-04-03 | $10.63 | $61.76 | 1,499,600 | — | — |
| 2023-03-31 | $10.60 | $61.58 | 1,820,200 | — | — |
| 2023-03-30 | $10.19 | $59.20 | 1,315,700 | — | — |
| 2023-03-29 | $9.96 | $57.87 | 1,434,800 | — | — |
| 2023-03-28 | $9.77 | $56.76 | 1,696,500 | — | — |
| 2023-03-27 | $9.67 | $56.18 | 1,691,200 | — | — |
| 2023-03-24 | $9.49 | $55.14 | 2,092,200 | — | — |
| 2023-03-23 | $9.10 | $52.87 | 2,581,300 | — | — |
| 2023-03-22 | $9.40 | $54.61 | 2,850,000 | — | — |
| 2023-03-21 | $9.73 | $56.53 | 2,538,600 | — | — |
| 2023-03-20 | $9.43 | $54.79 | 2,343,100 | — | — |
| 2023-03-17 | $9.39 | $54.55 | 7,634,400 | — | — |
| 2023-03-16 | $9.71 | $56.41 | 3,583,900 | — | — |
| 2023-03-15 | $9.87 | $57.34 | 4,626,900 | — | — |
| 2023-03-14 | $10.40 | $60.42 | 2,476,600 | — | — |
| 2023-03-13 | $10.39 | $60.36 | 2,951,300 | — | — |
| 2023-03-10 | $10.68 | $62.05 | 3,691,100 | — | — |
| 2023-03-09 | $11.41 | $66.29 | 1,753,800 | — | — |
| 2023-03-08 | $11.82 | $68.67 | 1,114,300 | — | — |
| 2023-03-07 | $11.65 | $67.68 | 1,225,200 | — | — |
| 2023-03-06 | $12.02 | $69.83 | 1,258,100 | — | — |
| 2023-03-03 | $12.09 | $70.24 | 1,124,300 | — | — |
| 2023-03-02 | $12.11 | $70.36 | 939,900 | — | — |
| 2023-03-01 | $11.99 | $69.66 | 1,060,400 | — | — |
| 2023-02-28 | $11.95 | $69.43 | 1,846,800 | — | — |
| 2023-02-27 | $12.15 | $70.59 | 850,200 | — | — |
| 2023-02-24 | $12.18 | $70.76 | 1,295,200 | — | — |
| 2023-02-23 | $12.36 | $71.81 | 1,323,200 | — | — |
| 2023-02-22 | $12.27 | $71.29 | 1,383,100 | — | — |
| 2023-02-21 | $12.09 | $70.24 | 1,658,600 | — | — |
| 2023-02-17 | $12.73 | $73.96 | 2,152,400 | — | — |
| 2023-02-16 | $12.84 | $74.60 | 1,694,300 | — | — |
| 2023-02-15 | $13.27 | $76.11 | 1,380,100 | — | — |
| 2023-02-14 | $13.18 | $75.59 | 1,587,100 | — | — |
| 2023-02-13 | $13.41 | $76.91 | 1,295,900 | — | — |
| 2023-02-10 | $13.15 | $75.42 | 1,594,300 | — | — |
| 2023-02-09 | $13.14 | $75.36 | 1,735,400 | — | — |
| 2023-02-08 | $13.36 | $76.62 | 2,041,000 | — | — |
| 2023-02-07 | $13.31 | $76.34 | 1,823,900 | — | — |
| 2023-02-06 | $13.75 | $78.86 | 1,194,000 | — | — |
| 2023-02-03 | $13.94 | $79.95 | 1,555,800 | — | — |
| 2023-02-02 | $14.22 | $81.56 | 2,424,700 | — | — |
| 2023-02-01 | $13.89 | $79.66 | 1,909,200 | — | — |
| 2023-01-31 | $13.74 | $78.80 | 1,966,600 | — | — |
| 2023-01-30 | $13.21 | $75.76 | 1,139,400 | — | — |
| 2023-01-27 | $13.67 | $78.40 | 1,626,500 | — | — |
| 2023-01-26 | $13.27 | $76.11 | 1,403,400 | — | — |
| 2023-01-25 | $13.02 | $74.67 | 1,883,400 | — | — |
| 2023-01-24 | $12.75 | $73.13 | 1,071,900 | — | — |
| 2023-01-23 | $12.65 | $72.55 | 1,450,600 | — | — |
| 2023-01-20 | $12.46 | $71.46 | 1,275,200 | — | — |
| 2023-01-19 | $12.14 | $69.63 | 1,115,600 | — | — |
| 2023-01-18 | $12.43 | $71.29 | 1,041,300 | — | — |
| 2023-01-17 | $12.64 | $72.50 | 958,200 | — | — |
| 2023-01-13 | $12.62 | $72.38 | 981,900 | — | — |
| 2023-01-12 | $12.45 | $71.41 | 1,318,900 | — | — |
| 2023-01-11 | $12.02 | $68.94 | 1,495,000 | — | — |
| 2023-01-10 | $11.44 | $65.61 | 1,517,000 | — | — |
| 2023-01-09 | $11.63 | $66.70 | 1,638,900 | — | — |
| 2023-01-06 | $11.70 | $67.10 | 946,600 | — | — |
| 2023-01-05 | $11.35 | $65.10 | 935,400 | — | — |
| 2023-01-04 | $11.72 | $67.22 | 1,206,100 | — | — |
| 2023-01-03 | $11.18 | $64.12 | 1,456,000 | — | — |