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
- 1991-08-07 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 | $19.29 | $23.45 | 1,474,400 | — | — |
| 2023-12-28 | $19.47 | $23.66 | 930,900 | — | — |
| 2023-12-27 | $19.48 | $23.68 | 1,232,300 | — | — |
| 2023-12-26 | $19.45 | $23.64 | 1,559,200 | — | — |
| 2023-12-22 | $19.46 | $23.65 | 1,096,500 | — | — |
| 2023-12-21 | $19.38 | $23.56 | 1,463,100 | — | — |
| 2023-12-20 | $19.21 | $23.35 | 1,587,200 | — | — |
| 2023-12-19 | $19.33 | $23.49 | 1,644,400 | — | — |
| 2023-12-18 | $18.93 | $23.01 | 1,879,600 | — | — |
| 2023-12-15 | $18.96 | $23.05 | 4,889,800 | — | — |
| 2023-12-14 | $19.19 | $23.32 | 2,662,800 | — | — |
| 2023-12-13 | $18.69 | $22.72 | 3,333,300 | — | — |
| 2023-12-12 | $18.31 | $22.26 | 1,960,700 | — | — |
| 2023-12-11 | $18.22 | $22.15 | 1,863,400 | — | — |
| 2023-12-08 | $18.08 | $21.98 | 1,586,600 | — | — |
| 2023-12-07 | $17.75 | $21.57 | 1,428,100 | — | — |
| 2023-12-06 | $17.47 | $21.23 | 1,893,500 | — | — |
| 2023-12-05 | $17.60 | $21.39 | 1,476,500 | — | — |
| 2023-12-04 | $17.93 | $21.79 | 1,508,800 | — | — |
| 2023-12-01 | $17.73 | $21.55 | 1,614,900 | — | — |
| 2023-11-30 | $17.59 | $21.38 | 2,153,400 | — | — |
| 2023-11-29 | $17.34 | $21.08 | 2,445,800 | — | — |
| 2023-11-28 | $17.42 | $21.17 | 1,092,500 | — | — |
| 2023-11-27 | $17.61 | $21.40 | 1,634,000 | — | — |
| 2023-11-24 | $17.66 | $21.46 | 477,200 | — | — |
| 2023-11-22 | $17.56 | $21.34 | 1,079,900 | — | — |
| 2023-11-21 | $17.37 | $21.11 | 1,242,300 | — | — |
| 2023-11-20 | $17.59 | $21.38 | 1,181,500 | — | — |
| 2023-11-17 | $17.51 | $21.28 | 1,681,500 | — | — |
| 2023-11-16 | $17.30 | $21.03 | 1,601,000 | — | — |
| 2023-11-15 | $17.85 | $21.70 | 1,402,400 | — | — |
| 2023-11-14 | $17.91 | $21.77 | 2,078,100 | — | — |
| 2023-11-13 | $17.58 | $21.37 | 1,589,200 | — | — |
| 2023-11-10 | $17.69 | $21.50 | 1,725,000 | — | — |
| 2023-11-09 | $17.40 | $21.15 | 1,450,100 | — | — |
| 2023-11-08 | $17.39 | $21.14 | 1,294,400 | — | — |
| 2023-11-07 | $17.61 | $21.26 | 1,812,800 | — | — |
| 2023-11-06 | $17.73 | $21.41 | 1,695,400 | — | — |
| 2023-11-03 | $17.74 | $21.42 | 1,463,000 | — | — |
| 2023-11-02 | $17.20 | $20.77 | 1,749,400 | — | — |
| 2023-11-01 | $16.92 | $20.43 | 3,005,100 | — | — |
| 2023-10-31 | $16.84 | $20.33 | 2,822,200 | — | — |
| 2023-10-30 | $16.69 | $20.15 | 2,639,600 | — | — |
| 2023-10-27 | $16.46 | $19.88 | 1,768,300 | — | — |
| 2023-10-26 | $16.55 | $19.98 | 2,101,200 | — | — |
| 2023-10-25 | $16.54 | $19.97 | 1,408,800 | — | — |
| 2023-10-24 | $16.61 | $20.06 | 1,867,900 | — | — |
| 2023-10-23 | $16.59 | $20.03 | 2,033,400 | — | — |
| 2023-10-20 | $16.69 | $20.15 | 2,333,200 | — | — |
| 2023-10-19 | $16.79 | $20.27 | 2,304,400 | — | — |
| 2023-10-18 | $17.34 | $20.94 | 1,416,600 | — | — |
| 2023-10-17 | $17.58 | $21.23 | 1,458,400 | — | — |
| 2023-10-16 | $17.50 | $21.13 | 1,350,500 | — | — |
| 2023-10-13 | $17.17 | $20.73 | 1,611,500 | — | — |
| 2023-10-12 | $17.43 | $21.05 | 1,574,800 | — | — |
| 2023-10-11 | $17.59 | $21.24 | 1,215,300 | — | — |
| 2023-10-10 | $17.37 | $20.97 | 1,530,500 | — | — |
| 2023-10-09 | $17.25 | $20.83 | 1,392,900 | — | — |
| 2023-10-06 | $17.12 | $20.67 | 1,505,400 | — | — |
| 2023-10-05 | $17.14 | $20.70 | 2,420,000 | — | — |
| 2023-10-04 | $16.82 | $20.31 | 2,024,300 | — | — |
| 2023-10-03 | $16.46 | $19.88 | 2,120,600 | — | — |
| 2023-10-02 | $16.66 | $20.12 | 1,905,000 | — | — |
| 2023-09-29 | $16.69 | $20.15 | 2,439,200 | — | — |
| 2023-09-28 | $16.94 | $20.46 | 1,204,700 | — | — |
| 2023-09-27 | $16.73 | $20.20 | 1,238,400 | — | — |
| 2023-09-26 | $16.77 | $20.25 | 1,121,600 | — | — |
| 2023-09-25 | $16.96 | $20.48 | 1,043,700 | — | — |
| 2023-09-22 | $16.91 | $20.42 | 1,262,300 | — | — |
| 2023-09-21 | $16.95 | $20.47 | 1,790,400 | — | — |
| 2023-09-20 | $17.20 | $20.77 | 1,614,900 | — | — |
| 2023-09-19 | $17.30 | $20.89 | 1,493,600 | — | — |
| 2023-09-18 | $17.48 | $21.11 | 1,205,500 | — | — |
| 2023-09-15 | $17.28 | $20.87 | 6,076,400 | — | — |
| 2023-09-14 | $17.22 | $20.79 | 1,629,400 | — | — |
| 2023-09-13 | $17.12 | $20.67 | 1,436,800 | — | — |
| 2023-09-12 | $17.46 | $21.08 | 1,737,400 | — | — |
| 2023-09-11 | $17.26 | $20.84 | 1,327,800 | — | — |
| 2023-09-08 | $17.38 | $20.99 | 1,006,400 | — | — |
| 2023-09-07 | $17.24 | $20.82 | 1,702,800 | — | — |
| 2023-09-06 | $17.22 | $20.79 | 1,085,100 | — | — |
| 2023-09-05 | $17.25 | $20.83 | 2,490,000 | — | — |
| 2023-09-01 | $17.77 | $21.46 | 1,033,000 | — | — |
| 2023-08-31 | $17.58 | $21.23 | 1,450,300 | — | — |
| 2023-08-30 | $17.50 | $21.13 | 1,505,400 | — | — |
| 2023-08-29 | $17.46 | $21.08 | 848,100 | — | — |
| 2023-08-28 | $17.36 | $20.96 | 1,547,200 | — | — |
| 2023-08-25 | $17.33 | $20.93 | 1,628,000 | — | — |
| 2023-08-24 | $17.17 | $20.73 | 1,571,200 | — | — |
| 2023-08-23 | $16.99 | $20.52 | 2,115,400 | — | — |
| 2023-08-22 | $16.85 | $20.35 | 1,505,800 | — | — |
| 2023-08-21 | $17.00 | $20.53 | 2,818,200 | — | — |
| 2023-08-18 | $17.22 | $20.79 | 3,876,200 | — | — |
| 2023-08-17 | $17.22 | $20.79 | 1,023,700 | — | — |
| 2023-08-16 | $17.39 | $21.00 | 1,311,500 | — | — |
| 2023-08-15 | $17.68 | $21.35 | 1,094,500 | — | — |
| 2023-08-14 | $17.97 | $21.70 | 1,338,500 | — | — |
| 2023-08-11 | $17.89 | $21.60 | 1,209,700 | — | — |
| 2023-08-10 | $17.81 | $21.51 | 1,471,200 | — | — |
| 2023-08-09 | $18.06 | $21.81 | 1,850,100 | — | — |
| 2023-08-08 | $18.05 | $21.66 | 2,152,600 | — | — |
| 2023-08-07 | $18.08 | $21.69 | 2,123,400 | — | — |
| 2023-08-04 | $17.98 | $21.57 | 2,245,600 | — | — |
| 2023-08-03 | $17.65 | $21.18 | 3,669,700 | — | — |
| 2023-08-02 | $16.90 | $20.28 | 2,519,300 | — | — |
| 2023-08-01 | $16.76 | $20.11 | 1,246,400 | — | — |
| 2023-07-31 | $16.74 | $20.09 | 1,595,800 | — | — |
| 2023-07-28 | $16.87 | $20.24 | 1,828,400 | — | — |
| 2023-07-27 | $16.87 | $20.24 | 1,681,700 | — | — |
| 2023-07-26 | $16.83 | $20.19 | 2,784,300 | — | — |
| 2023-07-25 | $16.69 | $20.03 | 1,827,900 | — | — |
| 2023-07-24 | $16.75 | $20.10 | 986,000 | — | — |
| 2023-07-21 | $16.57 | $19.88 | 1,444,300 | — | — |
| 2023-07-20 | $16.59 | $19.91 | 1,436,200 | — | — |
| 2023-07-19 | $16.59 | $19.91 | 1,413,800 | — | — |
| 2023-07-18 | $16.38 | $19.65 | 1,593,000 | — | — |
| 2023-07-17 | $16.33 | $19.59 | 2,077,800 | — | — |
| 2023-07-14 | $16.06 | $19.27 | 2,215,300 | — | — |
| 2023-07-13 | $16.13 | $19.35 | 2,306,500 | — | — |
| 2023-07-12 | $16.08 | $19.29 | 1,528,100 | — | — |
| 2023-07-11 | $15.86 | $19.03 | 1,650,200 | — | — |
| 2023-07-10 | $15.73 | $18.87 | 2,201,600 | — | — |
| 2023-07-07 | $15.58 | $18.69 | 2,365,100 | — | — |
| 2023-07-06 | $15.38 | $18.45 | 2,408,800 | — | — |
| 2023-07-05 | $15.70 | $18.84 | 1,237,100 | — | — |
| 2023-07-03 | $15.98 | $19.17 | 826,500 | — | — |
| 2023-06-30 | $15.79 | $18.95 | 2,094,300 | — | — |
| 2023-06-29 | $15.66 | $18.79 | 1,393,000 | — | — |
| 2023-06-28 | $15.53 | $18.63 | 2,776,000 | — | — |
| 2023-06-27 | $15.34 | $18.41 | 1,727,500 | — | — |
| 2023-06-26 | $15.12 | $18.14 | 1,165,700 | — | — |
| 2023-06-23 | $15.22 | $18.26 | 2,955,400 | — | — |
| 2023-06-22 | $15.16 | $18.19 | 1,102,200 | — | — |
| 2023-06-21 | $15.30 | $18.36 | 1,636,200 | — | — |
| 2023-06-20 | $15.45 | $18.54 | 2,489,700 | — | — |
| 2023-06-16 | $15.30 | $18.36 | 7,780,100 | — | — |
| 2023-06-15 | $15.39 | $18.47 | 4,096,900 | — | — |
| 2023-06-14 | $15.34 | $18.41 | 2,207,200 | — | — |
| 2023-06-13 | $15.57 | $18.68 | 2,962,400 | — | — |
| 2023-06-12 | $15.68 | $18.81 | 2,376,400 | — | — |
| 2023-06-09 | $15.85 | $19.02 | 1,161,900 | — | — |
| 2023-06-08 | $15.89 | $19.07 | 1,491,700 | — | — |
| 2023-06-07 | $15.99 | $19.19 | 2,709,800 | — | — |
| 2023-06-06 | $15.87 | $19.04 | 1,909,900 | — | — |
| 2023-06-05 | $15.35 | $18.42 | 2,091,600 | — | — |
| 2023-06-02 | $15.56 | $18.67 | 1,719,700 | — | — |
| 2023-06-01 | $15.20 | $18.24 | 2,437,800 | — | — |
| 2023-05-31 | $15.12 | $18.14 | 2,551,000 | — | — |
| 2023-05-30 | $15.47 | $18.56 | 2,102,500 | — | — |
| 2023-05-26 | $15.13 | $18.15 | 2,868,800 | — | — |
| 2023-05-25 | $14.90 | $17.88 | 1,745,500 | — | — |
| 2023-05-24 | $14.90 | $17.88 | 1,804,800 | — | — |
| 2023-05-23 | $15.10 | $18.12 | 1,575,700 | — | — |
| 2023-05-22 | $15.07 | $18.08 | 1,761,300 | — | — |
| 2023-05-19 | $15.19 | $18.23 | 1,686,200 | — | — |
| 2023-05-18 | $15.43 | $18.51 | 1,838,200 | — | — |
| 2023-05-17 | $15.15 | $18.18 | 2,511,700 | — | — |
| 2023-05-16 | $14.74 | $17.69 | 2,880,000 | — | — |
| 2023-05-15 | $14.89 | $17.87 | 1,956,000 | — | — |
| 2023-05-12 | $14.75 | $17.70 | 1,265,400 | — | — |
| 2023-05-11 | $14.82 | $17.78 | 1,439,800 | — | — |
| 2023-05-10 | $14.66 | $17.59 | 1,722,000 | — | — |
| 2023-05-09 | $14.83 | $17.67 | 1,948,000 | — | — |
| 2023-05-08 | $14.76 | $17.59 | 1,240,700 | — | — |
| 2023-05-05 | $14.77 | $17.60 | 2,050,900 | — | — |
| 2023-05-04 | $14.37 | $17.13 | 2,454,200 | — | — |
| 2023-05-03 | $14.56 | $17.35 | 3,414,600 | — | — |
| 2023-05-02 | $14.57 | $17.36 | 3,636,500 | — | — |
| 2023-05-01 | $14.92 | $17.78 | 2,416,100 | — | — |
| 2023-04-28 | $14.87 | $17.72 | 2,607,100 | — | — |
| 2023-04-27 | $14.61 | $17.41 | 3,239,400 | — | — |
| 2023-04-26 | $14.07 | $16.77 | 2,564,600 | — | — |
| 2023-04-25 | $14.19 | $16.91 | 1,247,000 | — | — |
| 2023-04-24 | $14.31 | $17.05 | 1,594,000 | — | — |
| 2023-04-21 | $14.30 | $17.04 | 1,152,800 | — | — |
| 2023-04-20 | $14.34 | $17.09 | 1,421,800 | — | — |
| 2023-04-19 | $14.32 | $17.07 | 1,444,100 | — | — |
| 2023-04-18 | $14.28 | $17.02 | 1,680,000 | — | — |
| 2023-04-17 | $14.25 | $16.98 | 1,528,200 | — | — |
| 2023-04-14 | $14.15 | $16.86 | 1,283,700 | — | — |
| 2023-04-13 | $14.11 | $16.82 | 1,471,000 | — | — |
| 2023-04-12 | $14.08 | $16.78 | 2,792,300 | — | — |
| 2023-04-11 | $13.76 | $16.40 | 4,559,500 | — | — |
| 2023-04-10 | $13.26 | $15.80 | 2,457,100 | — | — |
| 2023-04-06 | $13.25 | $15.79 | 1,625,400 | — | — |
| 2023-04-05 | $13.27 | $15.81 | 1,804,600 | — | — |
| 2023-04-04 | $13.19 | $15.72 | 1,543,200 | — | — |
| 2023-04-03 | $13.46 | $16.04 | 1,790,600 | — | — |
| 2023-03-31 | $13.42 | $15.99 | 2,147,400 | — | — |
| 2023-03-30 | $13.28 | $15.83 | 1,961,200 | — | — |
| 2023-03-29 | $13.23 | $15.77 | 2,809,900 | — | — |
| 2023-03-28 | $13.00 | $15.49 | 3,040,600 | — | — |
| 2023-03-27 | $12.85 | $15.31 | 1,747,800 | — | — |
| 2023-03-24 | $12.76 | $15.21 | 3,967,100 | — | — |
| 2023-03-23 | $12.38 | $14.75 | 2,602,000 | — | — |
| 2023-03-22 | $12.51 | $14.91 | 2,825,400 | — | — |
| 2023-03-21 | $12.83 | $15.29 | 3,827,600 | — | — |
| 2023-03-20 | $12.61 | $15.03 | 5,364,300 | — | — |
| 2023-03-17 | $12.39 | $14.77 | 22,212,500 | — | — |
| 2023-03-16 | $12.81 | $15.27 | 4,460,800 | — | — |
| 2023-03-15 | $12.59 | $15.00 | 5,512,000 | — | — |
| 2023-03-14 | $12.72 | $15.16 | 6,373,900 | — | — |
| 2023-03-13 | $12.47 | $14.86 | 6,044,600 | — | — |
| 2023-03-10 | $12.90 | $15.37 | 3,981,300 | — | — |
| 2023-03-09 | $13.33 | $15.89 | 3,559,600 | — | — |
| 2023-03-08 | $13.81 | $16.46 | 2,361,800 | — | — |
| 2023-03-07 | $13.82 | $16.47 | 2,233,700 | — | — |
| 2023-03-06 | $13.84 | $16.49 | 3,062,300 | — | — |
| 2023-03-03 | $13.91 | $16.58 | 1,524,900 | — | — |
| 2023-03-02 | $13.75 | $16.39 | 1,592,300 | — | — |
| 2023-03-01 | $13.72 | $16.35 | 2,828,300 | — | — |
| 2023-02-28 | $13.76 | $16.40 | 3,528,200 | — | — |
| 2023-02-27 | $13.78 | $16.42 | 2,207,600 | — | — |
| 2023-02-24 | $13.79 | $16.43 | 1,752,200 | — | — |
| 2023-02-23 | $13.73 | $16.36 | 1,385,000 | — | — |
| 2023-02-22 | $13.64 | $16.26 | 2,491,900 | — | — |
| 2023-02-21 | $13.60 | $16.21 | 2,814,800 | — | — |
| 2023-02-17 | $14.04 | $16.73 | 3,227,100 | — | — |
| 2023-02-16 | $14.01 | $16.70 | 1,905,200 | — | — |
| 2023-02-15 | $14.18 | $16.78 | 1,764,800 | — | — |
| 2023-02-14 | $14.07 | $16.65 | 1,705,100 | — | — |
| 2023-02-13 | $14.11 | $16.70 | 1,636,900 | — | — |
| 2023-02-10 | $13.92 | $16.47 | 2,520,000 | — | — |
| 2023-02-09 | $13.81 | $16.34 | 1,979,400 | — | — |
| 2023-02-08 | $13.96 | $16.52 | 2,403,000 | — | — |
| 2023-02-07 | $14.00 | $16.57 | 2,699,500 | — | — |
| 2023-02-06 | $13.78 | $16.31 | 2,725,200 | — | — |
| 2023-02-03 | $14.17 | $16.77 | 3,651,200 | — | — |
| 2023-02-02 | $14.29 | $16.91 | 4,574,400 | — | — |
| 2023-02-01 | $14.23 | $16.84 | 2,786,000 | — | — |
| 2023-01-31 | $14.12 | $16.71 | 2,410,600 | — | — |
| 2023-01-30 | $13.90 | $16.45 | 2,011,500 | — | — |
| 2023-01-27 | $14.16 | $16.76 | 2,200,500 | — | — |
| 2023-01-26 | $14.33 | $16.96 | 5,275,400 | — | — |
| 2023-01-25 | $13.85 | $16.39 | 2,297,400 | — | — |
| 2023-01-24 | $13.75 | $16.27 | 2,038,700 | — | — |
| 2023-01-23 | $13.85 | $16.39 | 3,554,000 | — | — |
| 2023-01-20 | $13.72 | $16.24 | 3,038,000 | — | — |
| 2023-01-19 | $13.62 | $16.12 | 4,352,300 | — | — |
| 2023-01-18 | $13.44 | $15.90 | 4,854,600 | — | — |
| 2023-01-17 | $13.34 | $15.79 | 2,424,300 | — | — |
| 2023-01-13 | $13.25 | $15.68 | 1,685,600 | — | — |
| 2023-01-12 | $13.29 | $15.73 | 2,737,500 | — | — |
| 2023-01-11 | $13.07 | $15.47 | 4,606,400 | — | — |
| 2023-01-10 | $12.89 | $15.25 | 3,134,900 | — | — |
| 2023-01-09 | $12.71 | $15.04 | 3,841,000 | — | — |
| 2023-01-06 | $12.73 | $15.06 | 3,851,700 | — | — |
| 2023-01-05 | $12.90 | $15.26 | 2,140,100 | — | — |
| 2023-01-04 | $13.15 | $15.56 | 1,710,900 | — | — |
| 2023-01-03 | $13.11 | $15.51 | 2,464,500 | — | — |