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
- 1998-11-18 to 2026-09-09
- 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 | $15.15 | $91.87 | 1,639,000 | — | — |
| 2023-12-28 | $15.11 | $91.63 | 1,916,600 | — | — |
| 2023-12-27 | $15.15 | $91.87 | 2,196,200 | — | — |
| 2023-12-26 | $15.14 | $91.81 | 1,637,300 | — | — |
| 2023-12-22 | $15.09 | $91.50 | 2,026,500 | — | — |
| 2023-12-21 | $15.09 | $91.50 | 2,455,300 | — | — |
| 2023-12-20 | $15.06 | $91.32 | 3,799,600 | — | — |
| 2023-12-19 | $15.08 | $91.44 | 2,967,200 | — | — |
| 2023-12-18 | $14.99 | $90.90 | 3,704,300 | — | — |
| 2023-12-15 | $14.86 | $90.11 | 23,183,200 | — | — |
| 2023-12-14 | $15.05 | $91.26 | 4,071,700 | — | — |
| 2023-12-13 | $14.89 | $90.29 | 4,352,200 | — | — |
| 2023-12-12 | $14.58 | $88.41 | 4,667,600 | — | — |
| 2023-12-11 | $14.83 | $89.93 | 4,268,900 | — | — |
| 2023-12-08 | $14.87 | $90.17 | 4,364,000 | — | — |
| 2023-12-07 | $14.95 | $90.66 | 3,224,100 | — | — |
| 2023-12-06 | $15.21 | $92.23 | 3,258,200 | — | — |
| 2023-12-05 | $15.51 | $94.05 | 1,901,000 | — | — |
| 2023-12-04 | $15.80 | $95.81 | 2,762,400 | — | — |
| 2023-12-01 | $15.92 | $96.54 | 3,613,800 | — | — |
| 2023-11-30 | $15.88 | $96.30 | 6,320,400 | — | — |
| 2023-11-29 | $15.59 | $94.54 | 2,289,800 | — | — |
| 2023-11-28 | $15.42 | $93.51 | 1,509,700 | — | — |
| 2023-11-27 | $15.44 | $93.63 | 2,268,200 | — | — |
| 2023-11-24 | $15.60 | $94.60 | 958,200 | — | — |
| 2023-11-22 | $15.57 | $94.42 | 1,694,400 | — | — |
| 2023-11-21 | $15.56 | $94.35 | 2,121,200 | — | — |
| 2023-11-20 | $15.53 | $94.17 | 1,969,100 | — | — |
| 2023-11-17 | $15.54 | $94.23 | 2,120,500 | — | — |
| 2023-11-16 | $15.28 | $92.66 | 3,076,300 | — | — |
| 2023-11-15 | $15.44 | $93.63 | 2,741,100 | — | — |
| 2023-11-14 | $15.48 | $93.87 | 2,912,100 | — | — |
| 2023-11-13 | $15.34 | $93.02 | 1,978,100 | — | — |
| 2023-11-10 | $15.25 | $92.47 | 1,832,300 | — | — |
| 2023-11-09 | $15.14 | $91.81 | 2,098,900 | — | — |
| 2023-11-08 | $15.25 | $92.47 | 2,950,800 | — | — |
| 2023-11-07 | $15.55 | $94.29 | 4,011,900 | — | — |
| 2023-11-06 | $15.84 | $96.05 | 4,260,800 | — | — |
| 2023-11-03 | $15.82 | $95.93 | 6,247,200 | — | — |
| 2023-11-02 | $15.88 | $96.30 | 4,416,300 | — | — |
| 2023-11-01 | $15.38 | $93.26 | 3,066,700 | — | — |
| 2023-10-31 | $15.15 | $91.87 | 3,202,100 | — | — |
| 2023-10-30 | $14.91 | $90.41 | 3,548,600 | — | — |
| 2023-10-27 | $15.15 | $90.24 | 2,323,500 | — | — |
| 2023-10-26 | $15.33 | $91.32 | 2,190,500 | — | — |
| 2023-10-25 | $15.50 | $92.33 | 1,649,600 | — | — |
| 2023-10-24 | $15.58 | $92.80 | 1,767,200 | — | — |
| 2023-10-23 | $15.59 | $92.86 | 1,876,900 | — | — |
| 2023-10-20 | $15.70 | $93.52 | 2,761,100 | — | — |
| 2023-10-19 | $15.78 | $94.00 | 3,198,900 | — | — |
| 2023-10-18 | $15.70 | $93.52 | 2,881,000 | — | — |
| 2023-10-17 | $15.58 | $92.80 | 3,338,600 | — | — |
| 2023-10-16 | $15.48 | $92.21 | 2,716,000 | — | — |
| 2023-10-13 | $15.46 | $92.09 | 3,504,100 | — | — |
| 2023-10-12 | $15.25 | $90.84 | 3,616,800 | — | — |
| 2023-10-11 | $15.13 | $90.12 | 4,543,000 | — | — |
| 2023-10-10 | $14.82 | $88.28 | 1,610,000 | — | — |
| 2023-10-09 | $14.80 | $88.16 | 2,712,300 | — | — |
| 2023-10-06 | $14.44 | $86.01 | 3,799,100 | — | — |
| 2023-10-05 | $14.48 | $86.25 | 2,638,300 | — | — |
| 2023-10-04 | $14.41 | $85.84 | 4,877,700 | — | — |
| 2023-10-03 | $14.66 | $87.32 | 4,131,800 | — | — |
| 2023-10-02 | $15.18 | $90.42 | 4,080,500 | — | — |
| 2023-09-29 | $15.32 | $91.26 | 4,525,700 | — | — |
| 2023-09-28 | $15.41 | $91.79 | 4,535,900 | — | — |
| 2023-09-27 | $15.27 | $90.96 | 4,311,700 | — | — |
| 2023-09-26 | $15.19 | $90.48 | 4,232,500 | — | — |
| 2023-09-25 | $15.67 | $93.34 | 8,507,500 | — | — |
| 2023-09-22 | $15.79 | $94.06 | 21,175,700 | — | — |
| 2023-09-21 | $15.67 | $93.34 | 4,849,000 | — | — |
| 2023-09-20 | $15.61 | $92.98 | 3,852,200 | — | — |
| 2023-09-19 | $15.44 | $91.97 | 3,757,400 | — | — |
| 2023-09-18 | $15.25 | $90.84 | 2,220,200 | — | — |
| 2023-09-15 | $15.15 | $90.24 | 6,122,300 | — | — |
| 2023-09-14 | $15.22 | $90.66 | 4,627,500 | — | — |
| 2023-09-13 | $14.99 | $89.29 | 2,576,400 | — | — |
| 2023-09-12 | $14.91 | $88.81 | 2,023,200 | — | — |
| 2023-09-11 | $14.70 | $87.56 | 3,750,600 | — | — |
| 2023-09-08 | $14.72 | $87.68 | 4,158,000 | — | — |
| 2023-09-07 | $14.76 | $87.92 | 4,198,800 | — | — |
| 2023-09-06 | $14.78 | $88.04 | 5,859,800 | — | — |
| 2023-09-05 | $15.32 | $91.26 | 3,479,600 | — | — |
| 2023-09-01 | $15.45 | $92.03 | 2,723,600 | — | — |
| 2023-08-31 | $15.25 | $90.84 | 2,779,400 | — | — |
| 2023-08-30 | $15.25 | $90.84 | 2,778,600 | — | — |
| 2023-08-29 | $15.21 | $90.60 | 3,949,700 | — | — |
| 2023-08-28 | $15.12 | $90.06 | 2,775,400 | — | — |
| 2023-08-25 | $15.18 | $90.42 | 3,725,800 | — | — |
| 2023-08-24 | $15.24 | $90.78 | 3,046,200 | — | — |
| 2023-08-23 | $15.35 | $91.43 | 3,314,000 | — | — |
| 2023-08-22 | $15.33 | $91.32 | 2,283,100 | — | — |
| 2023-08-21 | $15.42 | $91.85 | 4,723,400 | — | — |
| 2023-08-18 | $15.31 | $91.20 | 6,084,600 | — | — |
| 2023-08-17 | $15.05 | $89.65 | 4,642,400 | — | — |
| 2023-08-16 | $15.14 | $90.18 | 5,584,400 | — | — |
| 2023-08-15 | $15.23 | $90.72 | 3,933,900 | — | — |
| 2023-08-14 | $15.29 | $91.08 | 3,085,900 | — | — |
| 2023-08-11 | $15.25 | $90.84 | 1,718,800 | — | — |
| 2023-08-10 | $15.03 | $89.53 | 1,876,900 | — | — |
| 2023-08-09 | $15.04 | $89.59 | 2,181,300 | — | — |
| 2023-08-08 | $15.11 | $90.00 | 5,498,800 | — | — |
| 2023-08-07 | $15.07 | $89.77 | 3,533,500 | — | — |
| 2023-08-04 | $14.92 | $88.87 | 5,089,600 | — | — |
| 2023-08-03 | $14.72 | $87.68 | 4,461,500 | — | — |
| 2023-08-02 | $14.47 | $86.19 | 2,304,900 | — | — |
| 2023-08-01 | $14.71 | $87.62 | 5,284,200 | — | — |
| 2023-07-31 | $14.88 | $88.63 | 2,159,300 | — | — |
| 2023-07-28 | $14.74 | $87.80 | 3,873,600 | — | — |
| 2023-07-27 | $14.89 | $87.10 | 3,442,900 | — | — |
| 2023-07-26 | $14.95 | $87.45 | 5,384,500 | — | — |
| 2023-07-25 | $14.92 | $87.27 | 4,287,700 | — | — |
| 2023-07-24 | $15.02 | $87.86 | 3,783,100 | — | — |
| 2023-07-21 | $14.77 | $86.40 | 2,468,900 | — | — |
| 2023-07-20 | $14.72 | $86.10 | 3,529,000 | — | — |
| 2023-07-19 | $14.64 | $85.64 | 2,734,300 | — | — |
| 2023-07-18 | $14.58 | $85.28 | 2,247,900 | — | — |
| 2023-07-17 | $14.41 | $84.29 | 1,896,700 | — | — |
| 2023-07-14 | $14.34 | $83.88 | 4,849,400 | — | — |
| 2023-07-13 | $14.73 | $86.16 | 4,158,500 | — | — |
| 2023-07-12 | $14.70 | $85.99 | 3,867,100 | — | — |
| 2023-07-11 | $14.51 | $84.88 | 4,853,700 | — | — |
| 2023-07-10 | $14.51 | $84.88 | 2,709,300 | — | — |
| 2023-07-07 | $14.37 | $84.06 | 2,550,200 | — | — |
| 2023-07-06 | $13.97 | $81.72 | 3,227,700 | — | — |
| 2023-07-05 | $14.18 | $82.95 | 2,579,600 | — | — |
| 2023-07-03 | $14.20 | $83.06 | 1,162,700 | — | — |
| 2023-06-30 | $14.10 | $82.48 | 2,570,400 | — | — |
| 2023-06-29 | $13.93 | $81.48 | 2,579,800 | — | — |
| 2023-06-28 | $13.79 | $80.66 | 3,500,200 | — | — |
| 2023-06-27 | $13.66 | $79.90 | 2,966,600 | — | — |
| 2023-06-26 | $13.55 | $79.26 | 3,580,800 | — | — |
| 2023-06-23 | $13.30 | $77.80 | 3,766,400 | — | — |
| 2023-06-22 | $13.42 | $78.50 | 2,766,800 | — | — |
| 2023-06-21 | $13.52 | $79.08 | 2,477,000 | — | — |
| 2023-06-20 | $13.37 | $78.21 | 3,396,700 | — | — |
| 2023-06-16 | $13.36 | $78.15 | 8,472,700 | — | — |
| 2023-06-15 | $13.35 | $78.09 | 4,768,300 | — | — |
| 2023-06-14 | $13.17 | $77.04 | 5,407,200 | — | — |
| 2023-06-13 | $13.20 | $77.21 | 4,522,400 | — | — |
| 2023-06-12 | $13.18 | $77.10 | 5,228,600 | — | — |
| 2023-06-09 | $13.37 | $78.21 | 4,230,100 | — | — |
| 2023-06-08 | $13.82 | $80.84 | 5,253,200 | — | — |
| 2023-06-07 | $13.88 | $81.19 | 3,432,400 | — | — |
| 2023-06-06 | $13.62 | $79.67 | 3,181,100 | — | — |
| 2023-06-05 | $13.48 | $78.85 | 2,428,900 | — | — |
| 2023-06-02 | $13.46 | $78.73 | 2,712,800 | — | — |
| 2023-06-01 | $13.16 | $76.98 | 1,666,000 | — | — |
| 2023-05-31 | $12.92 | $75.57 | 7,337,900 | — | — |
| 2023-05-30 | $13.41 | $78.44 | 3,915,100 | — | — |
| 2023-05-26 | $13.71 | $80.20 | 3,558,000 | — | — |
| 2023-05-25 | $13.60 | $79.55 | 2,598,100 | — | — |
| 2023-05-24 | $13.61 | $79.61 | 1,816,100 | — | — |
| 2023-05-23 | $13.65 | $79.84 | 2,045,300 | — | — |
| 2023-05-22 | $13.59 | $79.49 | 3,063,100 | — | — |
| 2023-05-19 | $13.49 | $78.91 | 2,344,400 | — | — |
| 2023-05-18 | $13.49 | $78.91 | 3,519,300 | — | — |
| 2023-05-17 | $13.30 | $77.80 | 5,085,100 | — | — |
| 2023-05-16 | $12.97 | $75.87 | 3,681,400 | — | — |
| 2023-05-15 | $13.30 | $77.80 | 10,330,900 | — | — |
| 2023-05-12 | $12.64 | $73.94 | 1,946,200 | — | — |
| 2023-05-11 | $12.56 | $73.47 | 2,460,500 | — | — |
| 2023-05-10 | $12.70 | $74.29 | 3,115,400 | — | — |
| 2023-05-09 | $12.66 | $74.05 | 4,829,400 | — | — |
| 2023-05-08 | $12.68 | $74.17 | 3,125,100 | — | — |
| 2023-05-05 | $12.92 | $75.57 | 3,151,300 | — | — |
| 2023-05-04 | $12.27 | $71.77 | 4,464,600 | — | — |
| 2023-05-03 | $12.36 | $72.30 | 4,773,600 | — | — |
| 2023-05-02 | $12.42 | $72.65 | 5,702,800 | — | — |
| 2023-05-01 | $12.89 | $75.40 | 3,745,500 | — | — |
| 2023-04-28 | $12.90 | $75.46 | 7,158,500 | — | — |
| 2023-04-27 | $13.16 | $75.41 | 3,685,400 | — | — |
| 2023-04-26 | $13.04 | $74.72 | 3,241,000 | — | — |
| 2023-04-25 | $13.10 | $75.07 | 3,613,300 | — | — |
| 2023-04-24 | $13.28 | $76.10 | 2,121,500 | — | — |
| 2023-04-21 | $13.18 | $75.53 | 2,628,000 | — | — |
| 2023-04-20 | $13.02 | $74.61 | 2,116,500 | — | — |
| 2023-04-19 | $13.09 | $75.01 | 2,139,200 | — | — |
| 2023-04-18 | $13.10 | $75.07 | 1,325,300 | — | — |
| 2023-04-17 | $13.10 | $75.07 | 1,822,100 | — | — |
| 2023-04-14 | $13.14 | $75.30 | 1,671,300 | — | — |
| 2023-04-13 | $13.11 | $75.12 | 1,912,000 | — | — |
| 2023-04-12 | $13.03 | $74.67 | 2,346,200 | — | — |
| 2023-04-11 | $13.00 | $74.49 | 2,815,500 | — | — |
| 2023-04-10 | $13.01 | $74.55 | 3,991,500 | — | — |
| 2023-04-06 | $12.84 | $73.58 | 2,666,800 | — | — |
| 2023-04-05 | $12.89 | $73.86 | 1,816,000 | — | — |
| 2023-04-04 | $12.86 | $73.69 | 3,246,700 | — | — |
| 2023-04-03 | $12.99 | $74.44 | 4,861,100 | — | — |
| 2023-03-31 | $12.47 | $71.46 | 1,929,200 | — | — |
| 2023-03-30 | $12.39 | $71.00 | 1,971,200 | — | — |
| 2023-03-29 | $12.33 | $70.65 | 3,018,200 | — | — |
| 2023-03-28 | $12.13 | $69.51 | 3,961,200 | — | — |
| 2023-03-27 | $11.98 | $68.65 | 3,839,300 | — | — |
| 2023-03-24 | $11.54 | $66.13 | 4,086,100 | — | — |
| 2023-03-23 | $11.55 | $66.19 | 6,051,600 | — | — |
| 2023-03-22 | $11.93 | $68.36 | 3,215,700 | — | — |
| 2023-03-21 | $12.18 | $69.80 | 4,778,500 | — | — |
| 2023-03-20 | $11.69 | $66.99 | 4,602,600 | — | — |
| 2023-03-17 | $11.86 | $67.96 | 14,635,700 | — | — |
| 2023-03-16 | $11.88 | $68.08 | 8,632,100 | — | — |
| 2023-03-15 | $11.77 | $67.45 | 10,500,100 | — | — |
| 2023-03-14 | $12.34 | $70.71 | 5,492,600 | — | — |
| 2023-03-13 | $12.31 | $70.54 | 7,555,100 | — | — |
| 2023-03-10 | $12.80 | $73.35 | 3,872,400 | — | — |
| 2023-03-09 | $12.94 | $74.15 | 3,147,900 | — | — |
| 2023-03-08 | $13.15 | $75.35 | 2,097,200 | — | — |
| 2023-03-07 | $13.17 | $75.47 | 3,523,000 | — | — |
| 2023-03-06 | $13.34 | $76.44 | 3,028,200 | — | — |
| 2023-03-03 | $13.41 | $76.84 | 3,516,200 | — | — |
| 2023-03-02 | $13.39 | $76.73 | 4,814,300 | — | — |
| 2023-03-01 | $13.15 | $75.35 | 3,864,700 | — | — |
| 2023-02-28 | $13.25 | $75.93 | 4,618,600 | — | — |
| 2023-02-27 | $13.22 | $75.75 | 2,479,300 | — | — |
| 2023-02-24 | $13.08 | $74.95 | 2,844,200 | — | — |
| 2023-02-23 | $13.14 | $75.30 | 2,598,900 | — | — |
| 2023-02-22 | $13.07 | $74.90 | 2,864,800 | — | — |
| 2023-02-21 | $12.99 | $74.44 | 3,916,000 | — | — |
| 2023-02-17 | $13.02 | $74.61 | 4,025,900 | — | — |
| 2023-02-16 | $13.20 | $75.64 | 2,743,400 | — | — |
| 2023-02-15 | $13.17 | $75.47 | 3,658,200 | — | — |
| 2023-02-14 | $13.11 | $75.12 | 5,322,200 | — | — |
| 2023-02-13 | $12.84 | $73.58 | 2,537,900 | — | — |
| 2023-02-10 | $12.73 | $72.95 | 4,097,400 | — | — |
| 2023-02-09 | $12.52 | $71.74 | 6,427,000 | — | — |
| 2023-02-08 | $12.72 | $72.89 | 6,293,900 | — | — |
| 2023-02-07 | $12.60 | $72.20 | 3,536,300 | — | — |
| 2023-02-06 | $12.62 | $72.32 | 3,863,700 | — | — |
| 2023-02-03 | $12.75 | $73.06 | 4,134,400 | — | — |
| 2023-02-02 | $12.80 | $73.35 | 4,724,800 | — | — |
| 2023-02-01 | $12.51 | $71.69 | 4,639,400 | — | — |
| 2023-01-31 | $12.46 | $71.40 | 5,113,400 | — | — |
| 2023-01-30 | $12.41 | $71.11 | 6,735,800 | — | — |
| 2023-01-27 | $12.96 | $72.73 | 12,357,200 | — | — |
| 2023-01-26 | $12.78 | $71.72 | 5,032,500 | — | — |
| 2023-01-25 | $12.51 | $70.20 | 5,591,700 | — | — |
| 2023-01-24 | $12.41 | $69.64 | 4,914,700 | — | — |
| 2023-01-23 | $12.31 | $69.08 | 5,608,000 | — | — |
| 2023-01-20 | $12.14 | $68.13 | 4,923,000 | — | — |
| 2023-01-19 | $12.11 | $67.96 | 5,971,700 | — | — |
| 2023-01-18 | $12.11 | $67.96 | 4,278,700 | — | — |
| 2023-01-17 | $12.07 | $67.73 | 4,349,300 | — | — |
| 2023-01-13 | $12.07 | $67.73 | 2,813,400 | — | — |
| 2023-01-12 | $12.11 | $67.96 | 5,554,500 | — | — |
| 2023-01-11 | $12.01 | $67.40 | 4,241,000 | — | — |
| 2023-01-10 | $11.96 | $67.12 | 3,556,700 | — | — |
| 2023-01-09 | $11.94 | $67.01 | 2,929,700 | — | — |
| 2023-01-06 | $11.90 | $66.78 | 3,485,500 | — | — |
| 2023-01-05 | $11.61 | $65.15 | 3,495,000 | — | — |
| 2023-01-04 | $11.55 | $64.82 | 1,913,400 | — | — |
| 2023-01-03 | $11.55 | $64.82 | 2,687,500 | — | — |