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
- 1997-10-20 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $11.43 | $51.89 | 268,600 |
| 2023-12-28 | $11.46 | $52.03 | 377,400 |
| 2023-12-27 | $11.59 | $52.62 | 478,200 |
| 2023-12-26 | $11.56 | $52.48 | 127,000 |
| 2023-12-22 | $11.54 | $52.39 | 220,500 |
| 2023-12-21 | $11.50 | $52.21 | 351,800 |
| 2023-12-20 | $11.42 | $51.84 | 373,700 |
| 2023-12-19 | $11.37 | $51.62 | 403,400 |
| 2023-12-18 | $11.40 | $51.75 | 371,300 |
| 2023-12-15 | $11.48 | $52.12 | 350,700 |
| 2023-12-14 | $11.70 | $53.12 | 265,700 |
| 2023-12-13 | $11.77 | $53.43 | 257,000 |
| 2023-12-12 | $12.01 | $54.52 | 207,100 |
| 2023-12-11 | $11.96 | $54.30 | 165,700 |
| 2023-12-08 | $11.95 | $54.25 | 222,000 |
| 2023-12-07 | $12.00 | $54.48 | 242,800 |
| 2023-12-06 | $12.00 | $54.48 | 255,500 |
| 2023-12-05 | $12.00 | $54.48 | 278,000 |
| 2023-12-04 | $12.01 | $54.52 | 402,800 |
| 2023-12-01 | $12.03 | $54.61 | 346,500 |
| 2023-11-30 | $11.95 | $54.25 | 674,600 |
| 2023-11-29 | $12.30 | $54.39 | 500,800 |
| 2023-11-28 | $12.35 | $54.61 | 350,300 |
| 2023-11-27 | $12.27 | $54.25 | 146,800 |
| 2023-11-24 | $12.17 | $53.81 | 114,000 |
| 2023-11-22 | $12.03 | $53.19 | 106,400 |
| 2023-11-21 | $12.03 | $53.19 | 164,800 |
| 2023-11-20 | $12.08 | $53.41 | 165,000 |
| 2023-11-17 | $12.02 | $53.15 | 177,000 |
| 2023-11-16 | $11.90 | $52.62 | 133,400 |
| 2023-11-15 | $11.84 | $52.35 | 221,400 |
| 2023-11-14 | $11.88 | $52.53 | 187,700 |
| 2023-11-13 | $11.86 | $52.44 | 231,800 |
| 2023-11-10 | $11.81 | $52.22 | 171,000 |
| 2023-11-09 | $11.73 | $51.87 | 161,600 |
| 2023-11-08 | $11.70 | $51.73 | 170,400 |
| 2023-11-07 | $11.71 | $51.78 | 269,100 |
| 2023-11-06 | $11.92 | $52.71 | 207,700 |
| 2023-11-03 | $11.92 | $52.71 | 252,900 |
| 2023-11-02 | $11.92 | $52.71 | 345,600 |
| 2023-11-01 | $11.83 | $52.31 | 206,800 |
| 2023-10-31 | $11.73 | $51.87 | 206,300 |
| 2023-10-30 | $11.73 | $51.87 | 290,400 |
| 2023-10-27 | $11.59 | $51.25 | 319,600 |
| 2023-10-26 | $11.52 | $50.94 | 270,900 |
| 2023-10-25 | $11.51 | $50.89 | 292,300 |
| 2023-10-24 | $11.43 | $50.54 | 444,700 |
| 2023-10-23 | $11.42 | $50.50 | 251,500 |
| 2023-10-20 | $11.46 | $50.67 | 221,000 |
| 2023-10-19 | $11.54 | $51.03 | 373,500 |
| 2023-10-18 | $11.57 | $51.16 | 294,500 |
| 2023-10-17 | $11.59 | $51.25 | 308,600 |
| 2023-10-16 | $11.53 | $50.98 | 288,800 |
| 2023-10-13 | $11.58 | $51.20 | 211,400 |
| 2023-10-12 | $11.54 | $51.03 | 183,200 |
| 2023-10-11 | $11.71 | $51.78 | 242,500 |
| 2023-10-10 | $11.69 | $51.69 | 225,400 |
| 2023-10-09 | $11.61 | $51.34 | 253,900 |
| 2023-10-06 | $11.64 | $51.47 | 352,800 |
| 2023-10-05 | $11.59 | $51.25 | 736,200 |
| 2023-10-04 | $11.58 | $51.20 | 584,400 |
| 2023-10-03 | $11.31 | $50.01 | 374,200 |
| 2023-10-02 | $11.39 | $50.36 | 288,600 |
| 2023-09-29 | $11.49 | $50.81 | 457,700 |
| 2023-09-28 | $11.42 | $50.50 | 440,500 |
| 2023-09-27 | $11.42 | $50.50 | 631,600 |
| 2023-09-26 | $11.60 | $51.29 | 235,900 |
| 2023-09-25 | $11.63 | $51.42 | 276,700 |
| 2023-09-22 | $11.81 | $52.22 | 264,500 |
| 2023-09-21 | $11.97 | $52.93 | 211,400 |
| 2023-09-20 | $11.98 | $52.97 | 297,800 |
| 2023-09-19 | $11.90 | $52.62 | 257,600 |
| 2023-09-18 | $11.85 | $52.40 | 281,400 |
| 2023-09-15 | $11.74 | $51.91 | 1,161,000 |
| 2023-09-14 | $11.68 | $51.65 | 253,100 |
| 2023-09-13 | $11.70 | $51.73 | 254,700 |
| 2023-09-12 | $11.71 | $51.78 | 246,500 |
| 2023-09-11 | $11.67 | $51.60 | 327,200 |
| 2023-09-08 | $11.54 | $51.03 | 198,900 |
| 2023-09-07 | $11.49 | $50.81 | 411,500 |
| 2023-09-06 | $11.28 | $49.88 | 366,700 |
| 2023-09-05 | $11.10 | $49.08 | 341,300 |
| 2023-09-01 | $11.20 | $49.52 | 197,400 |
| 2023-08-31 | $11.18 | $49.43 | 202,000 |
| 2023-08-30 | $11.27 | $49.83 | 183,000 |
| 2023-08-29 | $11.24 | $49.70 | 297,300 |
| 2023-08-28 | $11.12 | $49.17 | 273,200 |
| 2023-08-25 | $11.07 | $48.95 | 282,600 |
| 2023-08-24 | $11.01 | $48.68 | 199,900 |
| 2023-08-23 | $11.12 | $49.17 | 256,500 |
| 2023-08-22 | $10.99 | $48.59 | 274,000 |
| 2023-08-21 | $11.08 | $48.99 | 390,500 |
| 2023-08-18 | $11.07 | $48.95 | 435,400 |
| 2023-08-17 | $11.03 | $48.77 | 264,500 |
| 2023-08-16 | $11.07 | $48.95 | 293,400 |
| 2023-08-15 | $11.07 | $48.95 | 333,000 |
| 2023-08-14 | $11.19 | $49.48 | 351,700 |
| 2023-08-11 | $11.19 | $49.48 | 289,600 |
| 2023-08-10 | $11.18 | $49.43 | 409,400 |
| 2023-08-09 | $11.05 | $48.86 | 716,200 |
| 2023-08-08 | $11.03 | $48.77 | 544,600 |
| 2023-08-07 | $11.10 | $49.08 | 438,400 |
| 2023-08-04 | $11.05 | $48.86 | 295,300 |
| 2023-08-03 | $11.03 | $48.77 | 403,000 |
| 2023-08-02 | $11.11 | $49.12 | 407,100 |
| 2023-08-01 | $11.22 | $49.61 | 1,332,800 |
| 2023-07-31 | $11.31 | $50.01 | 276,800 |
| 2023-07-28 | $11.42 | $50.50 | 319,800 |
| 2023-07-27 | $11.46 | $50.67 | 341,400 |
| 2023-07-26 | $11.60 | $51.29 | 383,700 |
| 2023-07-25 | $11.92 | $52.71 | 253,100 |
| 2023-07-24 | $12.03 | $53.19 | 227,000 |
| 2023-07-21 | $11.99 | $53.02 | 252,000 |
| 2023-07-20 | $12.00 | $53.06 | 326,600 |
| 2023-07-19 | $11.84 | $52.35 | 323,800 |
| 2023-07-18 | $11.66 | $51.56 | 473,100 |
| 2023-07-17 | $11.80 | $52.18 | 411,500 |
| 2023-07-14 | $11.75 | $51.95 | 324,500 |
| 2023-07-13 | $11.71 | $51.78 | 248,600 |
| 2023-07-12 | $11.64 | $51.47 | 270,800 |
| 2023-07-11 | $11.48 | $50.76 | 308,700 |
| 2023-07-10 | $11.37 | $50.27 | 355,400 |
| 2023-07-07 | $11.30 | $49.96 | 478,600 |
| 2023-07-06 | $11.32 | $50.05 | 435,000 |
| 2023-07-05 | $11.45 | $50.63 | 592,400 |
| 2023-07-03 | $11.65 | $51.51 | 150,100 |
| 2023-06-30 | $11.64 | $51.47 | 254,300 |
| 2023-06-29 | $11.64 | $51.47 | 437,100 |
| 2023-06-28 | $11.47 | $50.72 | 737,000 |
| 2023-06-27 | $11.44 | $50.58 | 505,700 |
| 2023-06-26 | $11.27 | $49.83 | 423,200 |
| 2023-06-23 | $11.24 | $49.70 | 466,600 |
| 2023-06-22 | $11.19 | $49.48 | 367,400 |
| 2023-06-21 | $11.30 | $49.96 | 478,400 |
| 2023-06-20 | $11.17 | $49.39 | 710,300 |
| 2023-06-16 | $11.28 | $49.88 | 2,272,300 |
| 2023-06-15 | $11.37 | $50.27 | 521,300 |
| 2023-06-14 | $11.17 | $49.39 | 279,600 |
| 2023-06-13 | $11.14 | $49.26 | 367,800 |
| 2023-06-12 | $11.20 | $49.52 | 353,500 |
| 2023-06-09 | $11.35 | $50.19 | 315,900 |
| 2023-06-08 | $11.45 | $50.63 | 286,500 |
| 2023-06-07 | $11.48 | $50.76 | 334,600 |
| 2023-06-06 | $11.45 | $50.63 | 431,700 |
| 2023-06-05 | $11.55 | $51.07 | 505,000 |
| 2023-06-02 | $11.46 | $50.67 | 465,100 |
| 2023-06-01 | $11.67 | $51.60 | 405,400 |
| 2023-05-31 | $12.03 | $51.25 | 313,800 |
| 2023-05-30 | $12.01 | $51.17 | 451,800 |
| 2023-05-26 | $12.16 | $51.81 | 386,000 |
| 2023-05-25 | $12.24 | $52.15 | 384,800 |
| 2023-05-24 | $12.39 | $52.79 | 451,000 |
| 2023-05-23 | $12.41 | $52.87 | 326,900 |
| 2023-05-22 | $12.38 | $52.74 | 324,400 |
| 2023-05-19 | $12.18 | $51.89 | 425,300 |
| 2023-05-18 | $12.19 | $51.93 | 447,700 |
| 2023-05-17 | $12.39 | $52.79 | 321,400 |
| 2023-05-16 | $12.49 | $53.21 | 467,600 |
| 2023-05-15 | $12.57 | $53.55 | 226,800 |
| 2023-05-12 | $12.57 | $53.55 | 214,500 |
| 2023-05-11 | $12.64 | $53.85 | 243,100 |
| 2023-05-10 | $12.79 | $54.49 | 470,900 |
| 2023-05-09 | $12.82 | $54.62 | 754,400 |
| 2023-05-08 | $12.90 | $54.96 | 201,800 |
| 2023-05-05 | $12.89 | $54.92 | 329,600 |
| 2023-05-04 | $12.93 | $55.09 | 434,800 |
| 2023-05-03 | $12.96 | $55.21 | 358,700 |
| 2023-05-02 | $12.86 | $54.79 | 879,000 |
| 2023-05-01 | $12.99 | $55.34 | 259,700 |
| 2023-04-28 | $13.02 | $55.47 | 309,200 |
| 2023-04-27 | $13.08 | $55.73 | 482,300 |
| 2023-04-26 | $12.89 | $54.92 | 407,900 |
| 2023-04-25 | $12.56 | $53.51 | 254,800 |
| 2023-04-24 | $12.57 | $53.55 | 339,900 |
| 2023-04-21 | $12.66 | $53.94 | 311,100 |
| 2023-04-20 | $12.63 | $53.81 | 337,800 |
| 2023-04-19 | $12.60 | $53.68 | 493,300 |
| 2023-04-18 | $12.57 | $53.55 | 261,300 |
| 2023-04-17 | $12.44 | $53.00 | 390,000 |
| 2023-04-14 | $12.48 | $53.17 | 552,300 |
| 2023-04-13 | $12.59 | $53.64 | 195,600 |
| 2023-04-12 | $12.60 | $53.68 | 297,400 |
| 2023-04-11 | $12.51 | $53.30 | 348,800 |
| 2023-04-10 | $12.51 | $53.30 | 264,000 |
| 2023-04-06 | $12.48 | $53.17 | 464,700 |
| 2023-04-05 | $12.34 | $52.57 | 302,500 |
| 2023-04-04 | $12.10 | $51.55 | 274,200 |
| 2023-04-03 | $12.05 | $51.34 | 268,300 |
| 2023-03-31 | $11.93 | $50.83 | 329,300 |
| 2023-03-30 | $11.87 | $50.57 | 286,900 |
| 2023-03-29 | $11.78 | $50.19 | 299,300 |
| 2023-03-28 | $11.81 | $50.31 | 379,300 |
| 2023-03-27 | $11.81 | $50.31 | 465,200 |
| 2023-03-24 | $11.57 | $49.29 | 496,800 |
| 2023-03-23 | $11.74 | $50.02 | 359,200 |
| 2023-03-22 | $11.74 | $50.02 | 403,400 |
| 2023-03-21 | $11.68 | $49.76 | 469,700 |
| 2023-03-20 | $11.53 | $49.12 | 561,700 |
| 2023-03-17 | $11.32 | $48.23 | 745,200 |
| 2023-03-16 | $11.41 | $48.61 | 1,079,900 |
| 2023-03-15 | $11.41 | $48.61 | 717,300 |
| 2023-03-14 | $11.54 | $49.16 | 414,300 |
| 2023-03-13 | $11.52 | $49.08 | 658,500 |
| 2023-03-10 | $11.52 | $49.08 | 445,600 |
| 2023-03-09 | $11.46 | $48.82 | 370,500 |
| 2023-03-08 | $11.47 | $48.87 | 309,200 |
| 2023-03-07 | $11.40 | $48.57 | 441,700 |
| 2023-03-06 | $11.66 | $49.68 | 341,500 |
| 2023-03-03 | $11.52 | $49.08 | 415,200 |
| 2023-03-02 | $11.48 | $48.91 | 342,400 |
| 2023-03-01 | $11.50 | $48.99 | 286,500 |
| 2023-02-28 | $11.48 | $48.91 | 446,900 |
| 2023-02-27 | $11.59 | $49.38 | 373,000 |
| 2023-02-24 | $11.54 | $49.16 | 361,400 |
| 2023-02-23 | $11.51 | $49.04 | 380,800 |
| 2023-02-22 | $11.63 | $49.55 | 512,400 |
| 2023-02-21 | $11.49 | $48.95 | 414,000 |
| 2023-02-17 | $11.51 | $49.04 | 463,700 |
| 2023-02-16 | $11.33 | $48.27 | 652,600 |
| 2023-02-15 | $10.68 | $45.50 | 531,700 |
| 2023-02-14 | $10.68 | $45.50 | 448,400 |
| 2023-02-13 | $10.46 | $44.56 | 368,700 |
| 2023-02-10 | $10.38 | $44.22 | 291,900 |
| 2023-02-09 | $10.30 | $43.88 | 407,500 |
| 2023-02-08 | $10.37 | $44.18 | 328,100 |
| 2023-02-07 | $10.27 | $43.75 | 517,300 |
| 2023-02-06 | $10.32 | $43.97 | 388,300 |
| 2023-02-03 | $10.40 | $44.31 | 607,100 |
| 2023-02-02 | $10.61 | $45.20 | 693,100 |
| 2023-02-01 | $10.70 | $45.59 | 533,600 |
| 2023-01-31 | $10.60 | $45.16 | 575,800 |
| 2023-01-30 | $10.50 | $44.73 | 662,900 |
| 2023-01-27 | $10.40 | $44.31 | 338,000 |
| 2023-01-26 | $10.46 | $44.56 | 436,200 |
| 2023-01-25 | $10.53 | $44.86 | 571,200 |
| 2023-01-24 | $10.52 | $44.82 | 527,500 |
| 2023-01-23 | $10.47 | $44.61 | 296,400 |
| 2023-01-20 | $10.50 | $44.73 | 340,200 |
| 2023-01-19 | $10.38 | $44.22 | 415,200 |
| 2023-01-18 | $10.38 | $44.22 | 366,500 |
| 2023-01-17 | $10.48 | $44.65 | 629,600 |
| 2023-01-13 | $10.77 | $45.88 | 700,900 |
| 2023-01-12 | $10.79 | $45.97 | 481,400 |
| 2023-01-11 | $10.55 | $44.95 | 623,200 |
| 2023-01-10 | $10.58 | $45.07 | 400,500 |
| 2023-01-09 | $10.52 | $44.82 | 1,197,200 |
| 2023-01-06 | $10.57 | $45.03 | 644,800 |
| 2023-01-05 | $10.46 | $44.56 | 581,400 |
| 2023-01-04 | $10.37 | $44.18 | 795,800 |
| 2023-01-03 | $10.11 | $43.07 | 784,800 |