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
- 2012-05-04 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 | $23.49 | $23.49 | 144,949,700 | — | — |
| 2023-12-28 | $28.11 | $28.11 | 119,982,200 | — | — |
| 2023-12-27 | $31.07 | $31.07 | 106,789,700 | — | — |
| 2023-12-26 | $26.96 | $26.96 | 79,566,200 | — | — |
| 2023-12-22 | $26.71 | $26.71 | 118,601,900 | — | — |
| 2023-12-21 | $24.78 | $24.78 | 104,432,700 | — | — |
| 2023-12-20 | $22.10 | $22.10 | 117,235,300 | — | — |
| 2023-12-19 | $21.97 | $21.97 | 91,857,600 | — | — |
| 2023-12-18 | $19.88 | $19.88 | 60,344,600 | — | — |
| 2023-12-15 | $18.29 | $18.29 | 53,947,900 | — | — |
| 2023-12-14 | $17.82 | $17.82 | 60,551,500 | — | — |
| 2023-12-13 | $16.76 | $16.76 | 63,715,300 | — | — |
| 2023-12-12 | $14.89 | $14.89 | 35,579,500 | — | — |
| 2023-12-11 | $14.65 | $14.65 | 59,302,900 | — | — |
| 2023-12-08 | $16.78 | $16.78 | 53,071,200 | — | — |
| 2023-12-07 | $15.51 | $15.51 | 41,151,900 | — | — |
| 2023-12-06 | $15.54 | $15.54 | 56,390,700 | — | — |
| 2023-12-05 | $15.28 | $15.28 | 77,635,500 | — | — |
| 2023-12-04 | $14.86 | $14.86 | 81,617,900 | — | — |
| 2023-12-01 | $13.70 | $13.70 | 57,061,500 | — | — |
| 2023-11-30 | $11.97 | $11.97 | 29,942,500 | — | — |
| 2023-11-29 | $12.40 | $12.40 | 42,596,300 | — | — |
| 2023-11-28 | $12.38 | $12.38 | 62,545,100 | — | — |
| 2023-11-27 | $11.28 | $11.28 | 38,413,400 | — | — |
| 2023-11-24 | $11.41 | $11.41 | 42,385,900 | — | — |
| 2023-11-22 | $10.92 | $10.92 | 49,753,100 | — | — |
| 2023-11-21 | $10.31 | $10.31 | 42,923,500 | — | — |
| 2023-11-20 | $10.64 | $10.64 | 55,707,400 | — | — |
| 2023-11-17 | $10.00 | $10.00 | 27,601,800 | — | — |
| 2023-11-16 | $9.76 | $9.76 | 39,678,400 | — | — |
| 2023-11-15 | $10.24 | $10.24 | 64,345,300 | — | — |
| 2023-11-14 | $9.17 | $9.17 | 37,575,400 | — | — |
| 2023-11-13 | $9.18 | $9.18 | 31,332,300 | — | — |
| 2023-11-10 | $9.61 | $9.61 | 42,279,700 | — | — |
| 2023-11-09 | $9.23 | $9.23 | 90,786,600 | — | — |
| 2023-11-08 | $8.55 | $8.55 | 32,485,800 | — | — |
| 2023-11-07 | $9.18 | $9.18 | 32,002,200 | — | — |
| 2023-11-06 | $9.24 | $9.24 | 30,637,700 | — | — |
| 2023-11-03 | $9.41 | $9.41 | 43,816,500 | — | — |
| 2023-11-02 | $9.86 | $9.86 | 41,686,700 | — | — |
| 2023-11-01 | $8.92 | $8.92 | 31,215,300 | — | — |
| 2023-10-31 | $8.81 | $8.81 | 22,365,600 | — | — |
| 2023-10-30 | $8.85 | $8.85 | 31,761,800 | — | — |
| 2023-10-27 | $8.86 | $8.86 | 27,482,800 | — | — |
| 2023-10-26 | $8.99 | $8.99 | 32,254,600 | — | — |
| 2023-10-25 | $9.47 | $9.47 | 53,992,900 | — | — |
| 2023-10-24 | $9.76 | $9.76 | 95,449,800 | — | — |
| 2023-10-23 | $8.75 | $8.75 | 63,932,600 | — | — |
| 2023-10-20 | $7.76 | $7.76 | 36,236,400 | — | — |
| 2023-10-19 | $7.71 | $7.71 | 31,017,200 | — | — |
| 2023-10-18 | $7.74 | $7.74 | 28,487,000 | — | — |
| 2023-10-17 | $8.45 | $8.45 | 30,035,000 | — | — |
| 2023-10-16 | $8.10 | $8.10 | 52,441,600 | — | — |
| 2023-10-13 | $7.71 | $7.71 | 18,261,800 | — | — |
| 2023-10-12 | $7.78 | $7.78 | 17,753,900 | — | — |
| 2023-10-11 | $7.90 | $7.90 | 28,534,800 | — | — |
| 2023-10-10 | $8.46 | $8.46 | 25,100,600 | — | — |
| 2023-10-09 | $8.36 | $8.36 | 27,156,300 | — | — |
| 2023-10-06 | $8.08 | $8.08 | 30,916,900 | — | — |
| 2023-10-05 | $7.42 | $7.42 | 25,669,000 | — | — |
| 2023-10-04 | $7.54 | $7.54 | 25,114,400 | — | — |
| 2023-10-03 | $7.30 | $7.30 | 33,702,900 | — | — |
| 2023-10-02 | $8.53 | $8.53 | 42,145,500 | — | — |
| 2023-09-29 | $8.50 | $8.50 | 20,212,700 | — | — |
| 2023-09-28 | $8.57 | $8.57 | 24,186,700 | — | — |
| 2023-09-27 | $8.01 | $8.01 | 22,627,000 | — | — |
| 2023-09-26 | $8.25 | $8.25 | 16,815,800 | — | — |
| 2023-09-25 | $8.56 | $8.56 | 19,232,000 | — | — |
| 2023-09-22 | $8.67 | $8.67 | 17,195,700 | — | — |
| 2023-09-21 | $9.16 | $9.16 | 16,611,200 | — | — |
| 2023-09-20 | $9.29 | $9.29 | 17,914,000 | — | — |
| 2023-09-19 | $9.56 | $9.56 | 23,670,200 | — | — |
| 2023-09-18 | $9.79 | $9.79 | 37,718,900 | — | — |
| 2023-09-15 | $9.80 | $9.80 | 26,199,700 | — | — |
| 2023-09-14 | $10.00 | $10.00 | 35,131,000 | — | — |
| 2023-09-13 | $9.89 | $9.89 | 29,524,400 | — | — |
| 2023-09-12 | $10.16 | $10.16 | 36,784,700 | — | — |
| 2023-09-11 | $10.07 | $10.07 | 30,366,000 | — | — |
| 2023-09-08 | $10.91 | $10.91 | 43,533,200 | — | — |
| 2023-09-07 | $12.36 | $12.36 | 20,436,200 | — | — |
| 2023-09-06 | $12.06 | $12.06 | 23,218,900 | — | — |
| 2023-09-05 | $12.00 | $12.00 | 14,834,100 | — | — |
| 2023-09-01 | $12.00 | $12.00 | 25,287,900 | — | — |
| 2023-08-31 | $12.57 | $12.57 | 33,448,800 | — | — |
| 2023-08-30 | $13.47 | $13.47 | 38,207,000 | — | — |
| 2023-08-29 | $13.68 | $13.68 | 74,154,500 | — | — |
| 2023-08-28 | $10.62 | $10.62 | 13,672,800 | — | — |
| 2023-08-25 | $10.55 | $10.55 | 19,391,200 | — | — |
| 2023-08-24 | $10.55 | $10.55 | 25,292,500 | — | — |
| 2023-08-23 | $11.75 | $11.75 | 24,746,800 | — | — |
| 2023-08-22 | $10.95 | $10.95 | 19,704,200 | — | — |
| 2023-08-21 | $11.05 | $11.05 | 22,828,400 | — | — |
| 2023-08-18 | $11.28 | $11.28 | 33,316,200 | — | — |
| 2023-08-17 | $12.25 | $12.25 | 35,069,700 | — | — |
| 2023-08-16 | $13.50 | $13.50 | 23,097,200 | — | — |
| 2023-08-15 | $13.93 | $13.93 | 24,409,000 | — | — |
| 2023-08-14 | $14.99 | $14.99 | 20,920,200 | — | — |
| 2023-08-11 | $14.88 | $14.88 | 21,862,700 | — | — |
| 2023-08-10 | $14.55 | $14.55 | 25,847,100 | — | — |
| 2023-08-09 | $15.51 | $15.51 | 26,381,900 | — | — |
| 2023-08-08 | $15.72 | $15.72 | 27,403,300 | — | — |
| 2023-08-07 | $15.07 | $15.07 | 29,981,200 | — | — |
| 2023-08-04 | $15.83 | $15.83 | 21,965,100 | — | — |
| 2023-08-03 | $16.56 | $16.56 | 25,002,400 | — | — |
| 2023-08-02 | $16.48 | $16.48 | 26,715,600 | — | — |
| 2023-08-01 | $16.83 | $16.83 | 31,288,400 | — | — |
| 2023-07-31 | $17.37 | $17.37 | 27,394,300 | — | — |
| 2023-07-28 | $16.70 | $16.70 | 21,420,600 | — | — |
| 2023-07-27 | $15.97 | $15.97 | 23,067,400 | — | — |
| 2023-07-26 | $16.82 | $16.82 | 24,164,600 | — | — |
| 2023-07-25 | $16.18 | $16.18 | 26,409,900 | — | — |
| 2023-07-24 | $16.42 | $16.42 | 26,345,500 | — | — |
| 2023-07-21 | $16.88 | $16.88 | 26,577,300 | — | — |
| 2023-07-20 | $17.06 | $17.06 | 31,582,400 | — | — |
| 2023-07-19 | $17.59 | $17.59 | 37,645,700 | — | — |
| 2023-07-18 | $16.81 | $16.81 | 33,502,000 | — | — |
| 2023-07-17 | $17.26 | $17.26 | 42,105,700 | — | — |
| 2023-07-14 | $18.07 | $18.07 | 53,399,300 | — | — |
| 2023-07-13 | $19.30 | $19.30 | 71,665,800 | — | — |
| 2023-07-12 | $16.86 | $16.86 | 54,020,300 | — | — |
| 2023-07-11 | $17.39 | $17.39 | 47,291,800 | — | — |
| 2023-07-10 | $16.92 | $16.92 | 51,905,200 | — | — |
| 2023-07-07 | $15.67 | $15.67 | 60,526,200 | — | — |
| 2023-07-06 | $15.32 | $15.32 | 47,358,800 | — | — |
| 2023-07-05 | $15.56 | $15.56 | 47,454,800 | — | — |
| 2023-07-03 | $15.32 | $15.32 | 43,137,000 | — | — |
| 2023-06-30 | $13.86 | $13.86 | 63,953,200 | — | — |
| 2023-06-29 | $13.82 | $13.82 | 50,628,000 | — | — |
| 2023-06-28 | $13.16 | $13.16 | 52,768,500 | — | — |
| 2023-06-27 | $13.38 | $13.38 | 64,774,800 | — | — |
| 2023-06-26 | $11.79 | $11.79 | 51,715,200 | — | — |
| 2023-06-23 | $12.71 | $12.71 | 87,494,200 | — | — |
| 2023-06-22 | $11.83 | $11.83 | 55,820,500 | — | — |
| 2023-06-21 | $12.21 | $12.21 | 88,558,500 | — | — |
| 2023-06-20 | $11.72 | $11.72 | 81,874,000 | — | — |
| 2023-06-16 | $9.98 | $9.98 | 50,994,800 | — | — |
| 2023-06-15 | $9.36 | $9.36 | 30,601,500 | — | — |
| 2023-06-14 | $9.69 | $9.69 | 30,560,400 | — | — |
| 2023-06-13 | $9.68 | $9.68 | 25,412,200 | — | — |
| 2023-06-12 | $9.33 | $9.33 | 14,514,900 | — | — |
| 2023-06-09 | $9.38 | $9.38 | 20,588,600 | — | — |
| 2023-06-08 | $9.57 | $9.57 | 19,797,200 | — | — |
| 2023-06-07 | $9.55 | $9.55 | 39,054,100 | — | — |
| 2023-06-06 | $10.08 | $10.08 | 53,229,200 | — | — |
| 2023-06-05 | $9.19 | $9.19 | 35,660,400 | — | — |
| 2023-06-02 | $10.03 | $10.03 | 32,655,300 | — | — |
| 2023-06-01 | $9.99 | $9.99 | 30,340,000 | — | — |
| 2023-05-31 | $9.79 | $9.79 | 28,923,900 | — | — |
| 2023-05-30 | $9.42 | $9.42 | 42,716,700 | — | — |
| 2023-05-26 | $8.93 | $8.93 | 31,666,500 | — | — |
| 2023-05-25 | $9.11 | $9.11 | 28,309,500 | — | — |
| 2023-05-24 | $9.43 | $9.43 | 28,986,400 | — | — |
| 2023-05-23 | $9.32 | $9.32 | 30,437,700 | — | — |
| 2023-05-22 | $9.67 | $9.67 | 25,877,200 | — | — |
| 2023-05-19 | $9.18 | $9.18 | 19,235,400 | — | — |
| 2023-05-18 | $9.38 | $9.38 | 37,908,600 | — | — |
| 2023-05-17 | $10.09 | $10.09 | 30,436,800 | — | — |
| 2023-05-16 | $9.25 | $9.25 | 18,095,000 | — | — |
| 2023-05-15 | $9.54 | $9.54 | 26,855,000 | — | — |
| 2023-05-12 | $8.92 | $8.92 | 23,041,800 | — | — |
| 2023-05-11 | $8.73 | $8.73 | 39,314,900 | — | — |
| 2023-05-10 | $10.22 | $10.22 | 51,276,900 | — | — |
| 2023-05-09 | $9.38 | $9.38 | 23,038,000 | — | — |
| 2023-05-08 | $9.33 | $9.33 | 30,157,200 | — | — |
| 2023-05-05 | $10.49 | $10.49 | 37,753,400 | — | — |
| 2023-05-04 | $10.27 | $10.27 | 35,765,100 | — | — |
| 2023-05-03 | $9.55 | $9.55 | 26,882,400 | — | — |
| 2023-05-02 | $9.55 | $9.55 | 32,177,300 | — | — |
| 2023-05-01 | $8.78 | $8.78 | 28,506,300 | — | — |
| 2023-04-28 | $10.07 | $10.07 | 28,853,100 | — | — |
| 2023-04-27 | $10.06 | $10.06 | 46,101,800 | — | — |
| 2023-04-26 | $9.46 | $9.46 | 65,526,200 | — | — |
| 2023-04-25 | $8.99 | $8.99 | 35,069,100 | — | — |
| 2023-04-24 | $8.89 | $8.89 | 26,335,000 | — | — |
| 2023-04-21 | $8.93 | $8.93 | 28,395,200 | — | — |
| 2023-04-20 | $9.52 | $9.52 | 27,389,800 | — | — |
| 2023-04-19 | $10.66 | $10.66 | 28,329,900 | — | — |
| 2023-04-18 | $11.68 | $11.68 | 41,896,300 | — | — |
| 2023-04-17 | $11.45 | $11.45 | 29,146,900 | — | — |
| 2023-04-14 | $11.97 | $11.97 | 54,369,900 | — | — |
| 2023-04-13 | $11.52 | $11.52 | 57,539,100 | — | — |
| 2023-04-12 | $9.95 | $9.95 | 43,348,600 | — | — |
| 2023-04-11 | $10.23 | $10.23 | 63,439,500 | — | — |
| 2023-04-10 | $9.10 | $9.10 | 42,370,900 | — | — |
| 2023-04-06 | $7.98 | $7.98 | 15,392,500 | — | — |
| 2023-04-05 | $7.93 | $7.93 | 27,754,500 | — | — |
| 2023-04-04 | $8.51 | $8.51 | 23,882,300 | — | — |
| 2023-04-03 | $8.43 | $8.43 | 25,824,800 | — | — |
| 2023-03-31 | $8.72 | $8.72 | 36,159,700 | — | — |
| 2023-03-30 | $7.83 | $7.83 | 25,958,500 | — | — |
| 2023-03-29 | $7.95 | $7.95 | 36,010,000 | — | — |
| 2023-03-28 | $7.20 | $7.20 | 18,648,200 | — | — |
| 2023-03-27 | $7.11 | $7.11 | 23,372,100 | — | — |
| 2023-03-24 | $7.81 | $7.81 | 28,289,400 | — | — |
| 2023-03-23 | $8.46 | $8.46 | 45,826,800 | — | — |
| 2023-03-22 | $7.78 | $7.78 | 48,722,800 | — | — |
| 2023-03-21 | $8.87 | $8.87 | 46,252,300 | — | — |
| 2023-03-20 | $7.85 | $7.85 | 39,108,100 | — | — |
| 2023-03-17 | $8.17 | $8.17 | 61,120,200 | — | — |
| 2023-03-16 | $7.63 | $7.63 | 35,334,500 | — | — |
| 2023-03-15 | $7.09 | $7.09 | 38,441,500 | — | — |
| 2023-03-14 | $7.13 | $7.13 | 64,006,900 | — | — |
| 2023-03-13 | $6.70 | $6.70 | 66,973,000 | — | — |
| 2023-03-10 | $5.33 | $5.33 | 20,766,700 | — | — |
| 2023-03-09 | $5.51 | $5.51 | 19,083,200 | — | — |
| 2023-03-08 | $6.18 | $6.18 | 14,775,300 | — | — |
| 2023-03-07 | $6.09 | $6.09 | 17,933,100 | — | — |
| 2023-03-06 | $6.32 | $6.32 | 19,853,800 | — | — |
| 2023-03-03 | $6.38 | $6.38 | 20,930,000 | — | — |
| 2023-03-02 | $6.26 | $6.26 | 22,430,900 | — | — |
| 2023-03-01 | $6.51 | $6.51 | 26,686,600 | — | — |
| 2023-02-28 | $7.10 | $7.10 | 38,171,800 | — | — |
| 2023-02-27 | $7.11 | $7.11 | 25,241,200 | — | — |
| 2023-02-24 | $6.67 | $6.67 | 25,465,500 | — | — |
| 2023-02-23 | $7.28 | $7.28 | 18,858,900 | — | — |
| 2023-02-22 | $7.19 | $7.19 | 28,798,700 | — | — |
| 2023-02-21 | $7.13 | $7.13 | 29,693,300 | — | — |
| 2023-02-17 | $7.70 | $7.70 | 44,076,900 | — | — |
| 2023-02-16 | $7.21 | $7.21 | 66,418,700 | — | — |
| 2023-02-15 | $7.95 | $7.95 | 50,585,400 | — | — |
| 2023-02-14 | $6.72 | $6.72 | 36,350,700 | — | — |
| 2023-02-13 | $5.85 | $5.85 | 14,942,300 | — | — |
| 2023-02-10 | $5.92 | $5.92 | 20,107,400 | — | — |
| 2023-02-09 | $5.95 | $5.95 | 27,776,800 | — | — |
| 2023-02-08 | $6.81 | $6.81 | 23,079,400 | — | — |
| 2023-02-07 | $7.10 | $7.10 | 32,060,600 | — | — |
| 2023-02-06 | $7.08 | $7.08 | 23,094,600 | — | — |
| 2023-02-03 | $7.07 | $7.07 | 34,183,100 | — | — |
| 2023-02-02 | $8.00 | $8.00 | 60,716,900 | — | — |
| 2023-02-01 | $7.52 | $7.52 | 43,280,700 | — | — |
| 2023-01-31 | $7.21 | $7.21 | 24,173,200 | — | — |
| 2023-01-30 | $7.17 | $7.17 | 36,748,000 | — | — |
| 2023-01-27 | $8.02 | $8.02 | 48,107,300 | — | — |
| 2023-01-26 | $8.75 | $8.75 | 30,466,600 | — | — |
| 2023-01-25 | $8.75 | $8.75 | 34,985,400 | — | — |
| 2023-01-24 | $8.80 | $8.80 | 39,398,800 | — | — |
| 2023-01-23 | $9.00 | $9.00 | 47,089,200 | — | — |
| 2023-01-20 | $8.07 | $8.07 | 48,773,100 | — | — |
| 2023-01-19 | $7.34 | $7.34 | 35,227,300 | — | — |
| 2023-01-18 | $6.91 | $6.91 | 58,413,500 | — | — |
| 2023-01-17 | $8.37 | $8.37 | 59,317,600 | — | — |
| 2023-01-13 | $7.68 | $7.68 | 78,829,700 | — | — |
| 2023-01-12 | $7.03 | $7.03 | 67,400,000 | — | — |
| 2023-01-11 | $5.37 | $5.37 | 43,071,900 | — | — |
| 2023-01-10 | $5.75 | $5.75 | 42,394,300 | — | — |
| 2023-01-09 | $4.90 | $4.90 | 44,884,600 | — | — |
| 2023-01-06 | $4.09 | $4.09 | 19,314,200 | — | — |
| 2023-01-05 | $3.91 | $3.91 | 24,923,800 | — | — |
| 2023-01-04 | $4.22 | $4.22 | 32,367,400 | — | — |
| 2023-01-03 | $3.40 | $3.40 | 13,014,400 | — | — |