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
- 1995-06-12 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 | $16.33 | $20.40 | 3,209,800 | — | — |
| 2023-12-28 | $16.54 | $20.66 | 2,563,900 | — | — |
| 2023-12-27 | $16.90 | $21.11 | 2,602,300 | — | — |
| 2023-12-26 | $16.79 | $20.97 | 1,609,100 | — | — |
| 2023-12-22 | $16.71 | $20.87 | 3,260,100 | — | — |
| 2023-12-21 | $16.43 | $20.52 | 3,324,200 | — | — |
| 2023-12-20 | $15.91 | $19.87 | 3,761,800 | — | — |
| 2023-12-19 | $16.15 | $20.17 | 5,001,800 | — | — |
| 2023-12-18 | $15.42 | $19.26 | 2,504,900 | — | — |
| 2023-12-15 | $15.57 | $19.45 | 5,611,400 | — | — |
| 2023-12-14 | $15.75 | $19.67 | 4,988,500 | — | — |
| 2023-12-13 | $15.54 | $19.41 | 4,493,300 | — | — |
| 2023-12-12 | $14.34 | $17.91 | 2,889,500 | — | — |
| 2023-12-11 | $14.80 | $18.49 | 3,140,800 | — | — |
| 2023-12-08 | $14.87 | $18.58 | 2,193,500 | — | — |
| 2023-12-07 | $15.31 | $19.13 | 1,970,700 | — | — |
| 2023-12-06 | $15.34 | $19.16 | 1,551,300 | — | — |
| 2023-12-05 | $15.39 | $19.23 | 3,513,000 | — | — |
| 2023-12-04 | $15.91 | $19.87 | 3,928,900 | — | — |
| 2023-12-01 | $16.18 | $20.21 | 3,728,000 | — | — |
| 2023-11-30 | $15.66 | $19.56 | 2,655,600 | — | — |
| 2023-11-29 | $15.63 | $19.53 | 3,316,500 | — | — |
| 2023-11-28 | $15.61 | $19.50 | 3,357,900 | — | — |
| 2023-11-27 | $15.01 | $18.75 | 3,273,600 | — | — |
| 2023-11-24 | $14.79 | $18.48 | 1,747,700 | — | — |
| 2023-11-22 | $14.38 | $17.96 | 2,105,900 | — | — |
| 2023-11-21 | $14.58 | $18.21 | 2,748,900 | — | — |
| 2023-11-20 | $14.26 | $17.81 | 2,290,400 | — | — |
| 2023-11-17 | $14.32 | $17.89 | 2,483,200 | — | — |
| 2023-11-16 | $14.36 | $17.81 | 4,141,100 | — | — |
| 2023-11-15 | $14.06 | $17.44 | 2,322,900 | — | — |
| 2023-11-14 | $14.04 | $17.42 | 3,413,600 | — | — |
| 2023-11-13 | $13.14 | $16.30 | 2,883,900 | — | — |
| 2023-11-10 | $13.32 | $16.52 | 4,704,600 | — | — |
| 2023-11-09 | $13.70 | $16.99 | 3,625,500 | — | — |
| 2023-11-08 | $13.62 | $16.90 | 7,675,300 | — | — |
| 2023-11-07 | $14.99 | $18.60 | 2,843,500 | — | — |
| 2023-11-06 | $15.22 | $18.88 | 3,772,500 | — | — |
| 2023-11-03 | $15.34 | $19.03 | 4,351,300 | — | — |
| 2023-11-02 | $14.43 | $17.90 | 3,262,500 | — | — |
| 2023-11-01 | $14.65 | $18.17 | 2,421,100 | — | — |
| 2023-10-31 | $14.61 | $18.12 | 3,397,100 | — | — |
| 2023-10-30 | $14.96 | $18.56 | 2,249,800 | — | — |
| 2023-10-27 | $15.12 | $18.76 | 2,943,700 | — | — |
| 2023-10-26 | $15.03 | $18.64 | 3,308,300 | — | — |
| 2023-10-25 | $14.98 | $18.58 | 2,034,000 | — | — |
| 2023-10-24 | $15.25 | $18.92 | 2,739,100 | — | — |
| 2023-10-23 | $15.19 | $18.84 | 2,607,600 | — | — |
| 2023-10-20 | $15.32 | $19.00 | 7,004,300 | — | — |
| 2023-10-19 | $15.24 | $18.91 | 4,049,600 | — | — |
| 2023-10-18 | $15.18 | $18.83 | 4,144,500 | — | — |
| 2023-10-17 | $15.13 | $18.77 | 2,806,800 | — | — |
| 2023-10-16 | $14.86 | $18.43 | 3,181,000 | — | — |
| 2023-10-13 | $14.88 | $18.46 | 6,768,900 | — | — |
| 2023-10-12 | $13.88 | $17.22 | 3,349,500 | — | — |
| 2023-10-11 | $14.59 | $18.10 | 3,442,800 | — | — |
| 2023-10-10 | $14.31 | $17.75 | 2,202,800 | — | — |
| 2023-10-09 | $14.33 | $17.78 | 2,329,500 | — | — |
| 2023-10-06 | $13.87 | $17.21 | 4,574,700 | — | — |
| 2023-10-05 | $13.83 | $17.16 | 2,423,200 | — | — |
| 2023-10-04 | $13.73 | $17.03 | 3,259,900 | — | — |
| 2023-10-03 | $13.74 | $17.04 | 3,875,500 | — | — |
| 2023-10-02 | $13.70 | $16.99 | 4,738,200 | — | — |
| 2023-09-29 | $14.48 | $17.96 | 3,415,700 | — | — |
| 2023-09-28 | $14.38 | $17.84 | 4,539,500 | — | — |
| 2023-09-27 | $14.15 | $17.55 | 4,083,400 | — | — |
| 2023-09-26 | $14.32 | $17.76 | 4,662,000 | — | — |
| 2023-09-25 | $15.01 | $18.62 | 3,085,700 | — | — |
| 2023-09-22 | $15.21 | $18.87 | 3,333,300 | — | — |
| 2023-09-21 | $15.44 | $19.15 | 3,152,500 | — | — |
| 2023-09-20 | $16.17 | $20.06 | 2,862,300 | — | — |
| 2023-09-19 | $16.18 | $20.07 | 2,510,400 | — | — |
| 2023-09-18 | $16.71 | $20.73 | 2,856,500 | — | — |
| 2023-09-15 | $16.71 | $20.73 | 6,291,800 | — | — |
| 2023-09-14 | $16.21 | $20.11 | 2,357,100 | — | — |
| 2023-09-13 | $15.87 | $19.69 | 1,376,900 | — | — |
| 2023-09-12 | $15.84 | $19.65 | 2,174,600 | — | — |
| 2023-09-11 | $15.76 | $19.55 | 1,685,000 | — | — |
| 2023-09-08 | $15.43 | $19.14 | 1,909,400 | — | — |
| 2023-09-07 | $15.34 | $19.03 | 1,733,300 | — | — |
| 2023-09-06 | $15.50 | $19.23 | 2,922,100 | — | — |
| 2023-09-05 | $15.46 | $19.18 | 4,338,200 | — | — |
| 2023-09-01 | $16.28 | $20.20 | 2,606,400 | — | — |
| 2023-08-31 | $16.55 | $20.53 | 3,242,000 | — | — |
| 2023-08-30 | $16.47 | $20.43 | 2,789,500 | — | — |
| 2023-08-29 | $16.62 | $20.62 | 3,329,700 | — | — |
| 2023-08-28 | $16.14 | $20.02 | 3,312,200 | — | — |
| 2023-08-25 | $15.70 | $19.48 | 2,857,100 | — | — |
| 2023-08-24 | $15.86 | $19.67 | 2,351,800 | — | — |
| 2023-08-23 | $16.10 | $19.97 | 4,163,600 | — | — |
| 2023-08-22 | $15.44 | $19.15 | 2,607,800 | — | — |
| 2023-08-21 | $15.29 | $18.97 | 2,427,100 | — | — |
| 2023-08-18 | $15.25 | $18.92 | 1,814,100 | — | — |
| 2023-08-17 | $15.43 | $19.02 | 2,308,800 | — | — |
| 2023-08-16 | $15.25 | $18.80 | 2,191,300 | — | — |
| 2023-08-15 | $15.44 | $19.03 | 4,533,500 | — | — |
| 2023-08-14 | $15.78 | $19.45 | 2,653,800 | — | — |
| 2023-08-11 | $15.87 | $19.56 | 2,172,600 | — | — |
| 2023-08-10 | $15.61 | $19.24 | 6,163,600 | — | — |
| 2023-08-09 | $15.03 | $18.52 | 3,205,000 | — | — |
| 2023-08-08 | $15.32 | $18.88 | 3,033,700 | — | — |
| 2023-08-07 | $15.43 | $19.02 | 2,269,400 | — | — |
| 2023-08-04 | $15.45 | $19.04 | 2,922,400 | — | — |
| 2023-08-03 | $15.42 | $19.00 | 2,918,400 | — | — |
| 2023-08-02 | $15.69 | $19.34 | 3,207,200 | — | — |
| 2023-08-01 | $16.30 | $20.09 | 3,244,100 | — | — |
| 2023-07-31 | $16.88 | $20.80 | 5,028,500 | — | — |
| 2023-07-28 | $15.87 | $19.56 | 2,451,800 | — | — |
| 2023-07-27 | $15.57 | $19.19 | 4,826,200 | — | — |
| 2023-07-26 | $16.21 | $19.98 | 3,589,400 | — | — |
| 2023-07-25 | $16.28 | $20.06 | 2,605,800 | — | — |
| 2023-07-24 | $16.06 | $19.79 | 2,443,000 | — | — |
| 2023-07-21 | $16.36 | $20.16 | 3,046,300 | — | — |
| 2023-07-20 | $16.22 | $19.99 | 2,914,800 | — | — |
| 2023-07-19 | $16.84 | $20.75 | 3,782,100 | — | — |
| 2023-07-18 | $16.53 | $20.37 | 3,854,300 | — | — |
| 2023-07-17 | $16.09 | $19.83 | 2,770,500 | — | — |
| 2023-07-14 | $15.89 | $19.58 | 4,212,200 | — | — |
| 2023-07-13 | $15.76 | $19.42 | 4,727,100 | — | — |
| 2023-07-12 | $15.83 | $19.51 | 4,971,500 | — | — |
| 2023-07-11 | $14.95 | $18.43 | 2,791,500 | — | — |
| 2023-07-10 | $14.80 | $18.24 | 2,373,800 | — | — |
| 2023-07-07 | $14.38 | $17.72 | 3,080,800 | — | — |
| 2023-07-06 | $14.06 | $17.33 | 3,790,100 | — | — |
| 2023-07-05 | $14.41 | $17.76 | 3,064,100 | — | — |
| 2023-07-03 | $14.82 | $18.27 | 1,684,300 | — | — |
| 2023-06-30 | $14.58 | $17.97 | 2,719,300 | — | — |
| 2023-06-29 | $14.26 | $17.57 | 3,490,100 | — | — |
| 2023-06-28 | $14.15 | $17.44 | 2,533,400 | — | — |
| 2023-06-27 | $14.37 | $17.71 | 2,770,600 | — | — |
| 2023-06-26 | $14.65 | $18.06 | 2,307,900 | — | — |
| 2023-06-23 | $14.44 | $17.80 | 3,401,200 | — | — |
| 2023-06-22 | $14.40 | $17.75 | 2,717,900 | — | — |
| 2023-06-21 | $14.40 | $17.75 | 3,468,600 | — | — |
| 2023-06-20 | $14.58 | $17.97 | 5,365,100 | — | — |
| 2023-06-16 | $15.37 | $18.94 | 6,410,800 | — | — |
| 2023-06-15 | $15.11 | $18.62 | 3,113,500 | — | — |
| 2023-06-14 | $15.06 | $18.56 | 3,585,300 | — | — |
| 2023-06-13 | $15.11 | $18.62 | 3,496,300 | — | — |
| 2023-06-12 | $15.42 | $19.00 | 2,020,600 | — | — |
| 2023-06-09 | $15.42 | $19.00 | 2,011,800 | — | — |
| 2023-06-08 | $15.60 | $19.23 | 2,601,600 | — | — |
| 2023-06-07 | $15.35 | $18.92 | 3,641,500 | — | — |
| 2023-06-06 | $15.60 | $19.23 | 2,942,200 | — | — |
| 2023-06-05 | $15.52 | $19.13 | 2,593,900 | — | — |
| 2023-06-02 | $15.52 | $19.13 | 4,055,800 | — | — |
| 2023-06-01 | $15.73 | $19.39 | 5,273,000 | — | — |
| 2023-05-31 | $15.23 | $18.77 | 4,959,300 | — | — |
| 2023-05-30 | $14.95 | $18.43 | 4,270,500 | — | — |
| 2023-05-26 | $14.91 | $18.38 | 4,694,200 | — | — |
| 2023-05-25 | $14.98 | $18.46 | 5,184,600 | — | — |
| 2023-05-24 | $15.33 | $18.89 | 2,741,700 | — | — |
| 2023-05-23 | $15.82 | $19.50 | 3,067,200 | — | — |
| 2023-05-22 | $15.54 | $19.15 | 2,104,900 | — | — |
| 2023-05-19 | $15.73 | $19.39 | 6,450,600 | — | — |
| 2023-05-18 | $15.69 | $19.34 | 6,542,100 | — | — |
| 2023-05-17 | $16.29 | $20.08 | 4,043,400 | — | — |
| 2023-05-16 | $16.19 | $19.95 | 3,376,000 | — | — |
| 2023-05-15 | $16.62 | $20.48 | 2,529,000 | — | — |
| 2023-05-12 | $16.45 | $20.27 | 5,311,000 | — | — |
| 2023-05-11 | $16.87 | $20.79 | 6,595,400 | — | — |
| 2023-05-10 | $17.56 | $21.64 | 4,159,400 | — | — |
| 2023-05-09 | $17.90 | $22.06 | 1,876,100 | — | — |
| 2023-05-08 | $17.90 | $22.06 | 2,127,600 | — | — |
| 2023-05-05 | $18.12 | $22.33 | 2,800,900 | — | — |
| 2023-05-04 | $18.23 | $22.47 | 5,680,200 | — | — |
| 2023-05-03 | $17.97 | $22.15 | 4,625,000 | — | — |
| 2023-05-02 | $18.20 | $22.43 | 5,545,700 | — | — |
| 2023-05-01 | $17.53 | $21.61 | 4,209,600 | — | — |
| 2023-04-28 | $17.81 | $21.95 | 8,606,800 | — | — |
| 2023-04-27 | $17.62 | $21.72 | 5,356,100 | — | — |
| 2023-04-26 | $16.95 | $20.89 | 2,966,600 | — | — |
| 2023-04-25 | $17.18 | $21.17 | 3,411,800 | — | — |
| 2023-04-24 | $17.26 | $21.27 | 3,344,000 | — | — |
| 2023-04-21 | $17.12 | $21.10 | 4,073,500 | — | — |
| 2023-04-20 | $17.33 | $21.36 | 4,655,700 | — | — |
| 2023-04-19 | $17.53 | $21.61 | 5,122,500 | — | — |
| 2023-04-18 | $17.83 | $21.97 | 4,092,600 | — | — |
| 2023-04-17 | $17.82 | $21.96 | 6,641,900 | — | — |
| 2023-04-14 | $18.73 | $23.08 | 6,035,000 | — | — |
| 2023-04-13 | $19.49 | $24.02 | 6,880,800 | — | — |
| 2023-04-12 | $19.07 | $23.38 | 6,995,400 | — | — |
| 2023-04-11 | $18.92 | $23.20 | 5,835,200 | — | — |
| 2023-04-10 | $19.01 | $23.31 | 4,526,100 | — | — |
| 2023-04-06 | $19.41 | $23.80 | 5,089,000 | — | — |
| 2023-04-05 | $18.99 | $23.28 | 6,954,300 | — | — |
| 2023-04-04 | $19.07 | $23.38 | 8,334,600 | — | — |
| 2023-04-03 | $18.46 | $22.63 | 5,294,100 | — | — |
| 2023-03-31 | $18.20 | $22.31 | 9,713,300 | — | — |
| 2023-03-30 | $18.36 | $22.51 | 7,348,700 | — | — |
| 2023-03-29 | $18.34 | $22.48 | 3,638,300 | — | — |
| 2023-03-28 | $18.48 | $22.66 | 4,122,300 | — | — |
| 2023-03-27 | $18.07 | $22.15 | 2,414,000 | — | — |
| 2023-03-24 | $18.01 | $22.08 | 5,174,500 | — | — |
| 2023-03-23 | $17.95 | $22.01 | 5,083,600 | — | — |
| 2023-03-22 | $17.46 | $21.41 | 4,222,700 | — | — |
| 2023-03-21 | $17.04 | $20.89 | 5,197,800 | — | — |
| 2023-03-20 | $17.83 | $21.86 | 5,083,700 | — | — |
| 2023-03-17 | $17.58 | $21.55 | 9,009,700 | — | — |
| 2023-03-16 | $16.46 | $20.18 | 4,379,200 | — | — |
| 2023-03-15 | $16.78 | $20.57 | 5,238,700 | — | — |
| 2023-03-14 | $17.06 | $20.92 | 4,796,500 | — | — |
| 2023-03-13 | $16.78 | $20.57 | 8,651,300 | — | — |
| 2023-03-10 | $15.56 | $19.08 | 5,195,900 | — | — |
| 2023-03-09 | $15.22 | $18.66 | 3,488,300 | — | — |
| 2023-03-08 | $15.07 | $18.48 | 3,874,000 | — | — |
| 2023-03-07 | $15.23 | $18.67 | 5,172,500 | — | — |
| 2023-03-06 | $16.15 | $19.80 | 5,586,800 | — | — |
| 2023-03-03 | $16.05 | $19.68 | 5,608,700 | — | — |
| 2023-03-02 | $15.40 | $18.76 | 3,363,200 | — | — |
| 2023-03-01 | $15.32 | $18.66 | 4,485,100 | — | — |
| 2023-02-28 | $14.86 | $18.10 | 4,570,300 | — | — |
| 2023-02-27 | $14.68 | $17.88 | 4,307,900 | — | — |
| 2023-02-24 | $14.90 | $18.15 | 3,524,800 | — | — |
| 2023-02-23 | $15.27 | $18.60 | 4,901,500 | — | — |
| 2023-02-22 | $15.76 | $19.20 | 5,877,000 | — | — |
| 2023-02-21 | $15.67 | $19.09 | 4,664,800 | — | — |
| 2023-02-17 | $16.21 | $19.74 | 4,783,900 | — | — |
| 2023-02-16 | $16.25 | $19.79 | 3,385,100 | — | — |
| 2023-02-15 | $16.13 | $19.65 | 3,795,600 | — | — |
| 2023-02-14 | $16.49 | $20.09 | 2,000,100 | — | — |
| 2023-02-13 | $16.30 | $19.85 | 1,616,900 | — | — |
| 2023-02-10 | $16.48 | $20.07 | 2,380,500 | — | — |
| 2023-02-09 | $16.49 | $20.09 | 3,112,900 | — | — |
| 2023-02-08 | $16.87 | $20.55 | 1,884,000 | — | — |
| 2023-02-07 | $17.01 | $20.72 | 3,163,700 | — | — |
| 2023-02-06 | $17.01 | $20.72 | 3,035,900 | — | — |
| 2023-02-03 | $17.15 | $20.89 | 5,526,000 | — | — |
| 2023-02-02 | $18.47 | $22.50 | 4,526,800 | — | — |
| 2023-02-01 | $18.75 | $22.84 | 3,227,300 | — | — |
| 2023-01-31 | $18.23 | $22.20 | 3,039,800 | — | — |
| 2023-01-30 | $18.13 | $22.08 | 3,599,100 | — | — |
| 2023-01-27 | $18.58 | $22.63 | 3,747,800 | — | — |
| 2023-01-26 | $18.80 | $22.90 | 3,419,400 | — | — |
| 2023-01-25 | $19.14 | $23.31 | 4,305,900 | — | — |
| 2023-01-24 | $19.01 | $23.15 | 2,493,400 | — | — |
| 2023-01-23 | $18.80 | $22.90 | 3,639,200 | — | — |
| 2023-01-20 | $19.08 | $23.24 | 3,821,200 | — | — |
| 2023-01-19 | $18.59 | $22.64 | 3,283,500 | — | — |
| 2023-01-18 | $18.17 | $22.13 | 3,424,400 | — | — |
| 2023-01-17 | $18.39 | $22.40 | 3,034,500 | — | — |
| 2023-01-13 | $18.80 | $22.90 | 3,838,100 | — | — |
| 2023-01-12 | $18.51 | $22.55 | 3,541,300 | — | — |
| 2023-01-11 | $18.26 | $22.24 | 4,350,800 | — | — |
| 2023-01-10 | $18.09 | $22.03 | 2,598,500 | — | — |
| 2023-01-09 | $17.59 | $21.43 | 3,030,600 | — | — |
| 2023-01-06 | $17.74 | $21.61 | 4,087,200 | — | — |
| 2023-01-05 | $17.41 | $21.21 | 4,532,600 | — | — |
| 2023-01-04 | $17.89 | $21.79 | 5,695,200 | — | — |
| 2023-01-03 | $17.17 | $20.91 | 5,326,800 | — | — |