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
- 2003-10-07 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 | $15.28 | $72.17 | 1,824,000 | — | — |
| 2023-12-28 | $15.33 | $72.40 | 5,437,900 | — | — |
| 2023-12-27 | $15.47 | $73.06 | 2,857,500 | — | — |
| 2023-12-26 | $15.49 | $73.16 | 3,914,500 | — | — |
| 2023-12-22 | $15.06 | $71.13 | 5,368,200 | — | — |
| 2023-12-21 | $14.89 | $70.32 | 4,070,000 | — | — |
| 2023-12-20 | $14.78 | $69.80 | 5,531,800 | — | — |
| 2023-12-19 | $14.90 | $70.37 | 10,617,800 | — | — |
| 2023-12-18 | $14.63 | $69.10 | 7,520,100 | — | — |
| 2023-12-15 | $14.27 | $67.40 | 8,831,500 | — | — |
| 2023-12-14 | $14.36 | $67.82 | 8,444,200 | — | — |
| 2023-12-13 | $14.02 | $66.21 | 5,447,200 | — | — |
| 2023-12-12 | $13.68 | $64.61 | 5,188,600 | — | — |
| 2023-12-11 | $13.88 | $65.55 | 5,825,100 | — | — |
| 2023-12-08 | $14.01 | $66.17 | 9,576,900 | — | — |
| 2023-12-07 | $13.62 | $64.33 | 11,221,600 | — | — |
| 2023-12-06 | $13.68 | $64.61 | 9,245,400 | — | — |
| 2023-12-05 | $14.11 | $66.64 | 6,182,100 | — | — |
| 2023-12-04 | $14.10 | $66.59 | 9,686,600 | — | — |
| 2023-12-01 | $14.53 | $68.62 | 8,894,600 | — | — |
| 2023-11-30 | $14.55 | $68.72 | 12,291,300 | — | — |
| 2023-11-29 | $14.34 | $67.73 | 5,013,000 | — | — |
| 2023-11-28 | $14.55 | $68.72 | 6,635,300 | — | — |
| 2023-11-27 | $14.27 | $67.40 | 5,234,000 | — | — |
| 2023-11-24 | $14.38 | $67.91 | 4,872,000 | — | — |
| 2023-11-22 | $14.30 | $67.54 | 7,604,700 | — | — |
| 2023-11-21 | $14.91 | $67.82 | 7,905,100 | — | — |
| 2023-11-20 | $15.09 | $68.64 | 9,729,200 | — | — |
| 2023-11-17 | $14.96 | $68.05 | 8,182,700 | — | — |
| 2023-11-16 | $14.65 | $66.64 | 9,287,400 | — | — |
| 2023-11-15 | $14.77 | $67.18 | 4,277,700 | — | — |
| 2023-11-14 | $14.83 | $67.46 | 10,388,100 | — | — |
| 2023-11-13 | $14.49 | $65.91 | 5,487,700 | — | — |
| 2023-11-10 | $14.16 | $64.41 | 4,627,700 | — | — |
| 2023-11-09 | $14.14 | $64.32 | 8,434,200 | — | — |
| 2023-11-08 | $13.86 | $63.04 | 7,692,900 | — | — |
| 2023-11-07 | $14.32 | $65.14 | 8,156,800 | — | — |
| 2023-11-06 | $14.55 | $66.18 | 4,297,300 | — | — |
| 2023-11-03 | $14.49 | $65.91 | 4,964,300 | — | — |
| 2023-11-02 | $14.46 | $65.77 | 4,510,600 | — | — |
| 2023-11-01 | $14.15 | $64.36 | 6,834,000 | — | — |
| 2023-10-31 | $13.83 | $62.91 | 7,887,500 | — | — |
| 2023-10-30 | $13.91 | $63.27 | 6,342,000 | — | — |
| 2023-10-27 | $14.10 | $64.14 | 7,292,400 | — | — |
| 2023-10-26 | $14.27 | $64.91 | 8,936,400 | — | — |
| 2023-10-25 | $14.40 | $65.50 | 5,971,700 | — | — |
| 2023-10-24 | $14.41 | $65.55 | 8,905,600 | — | — |
| 2023-10-23 | $14.11 | $64.18 | 8,851,400 | — | — |
| 2023-10-20 | $15.03 | $68.37 | 6,756,900 | — | — |
| 2023-10-19 | $15.20 | $69.14 | 8,080,500 | — | — |
| 2023-10-18 | $15.27 | $69.46 | 8,403,800 | — | — |
| 2023-10-17 | $14.97 | $68.09 | 7,022,500 | — | — |
| 2023-10-16 | $14.59 | $66.36 | 10,188,100 | — | — |
| 2023-10-13 | $14.22 | $64.68 | 6,460,500 | — | — |
| 2023-10-12 | $13.86 | $63.04 | 10,986,900 | — | — |
| 2023-10-11 | $13.90 | $63.23 | 9,897,000 | — | — |
| 2023-10-10 | $13.98 | $63.59 | 11,092,300 | — | — |
| 2023-10-09 | $13.62 | $61.95 | 18,463,100 | — | — |
| 2023-10-06 | $13.00 | $59.13 | 16,079,000 | — | — |
| 2023-10-05 | $12.68 | $57.68 | 5,791,800 | — | — |
| 2023-10-04 | $12.69 | $57.72 | 11,475,700 | — | — |
| 2023-10-03 | $13.11 | $59.63 | 7,729,300 | — | — |
| 2023-10-02 | $13.46 | $61.22 | 6,976,400 | — | — |
| 2023-09-29 | $13.71 | $62.36 | 5,395,600 | — | — |
| 2023-09-28 | $13.61 | $61.91 | 4,647,700 | — | — |
| 2023-09-27 | $13.65 | $62.09 | 9,264,000 | — | — |
| 2023-09-26 | $13.41 | $61.00 | 9,891,300 | — | — |
| 2023-09-25 | $13.77 | $62.63 | 3,207,500 | — | — |
| 2023-09-22 | $13.78 | $62.68 | 4,430,700 | — | — |
| 2023-09-21 | $13.65 | $62.09 | 7,327,500 | — | — |
| 2023-09-20 | $14.03 | $63.82 | 7,398,300 | — | — |
| 2023-09-19 | $13.98 | $63.59 | 8,959,700 | — | — |
| 2023-09-18 | $13.99 | $63.64 | 7,624,300 | — | — |
| 2023-09-15 | $13.86 | $63.04 | 5,736,500 | — | — |
| 2023-09-14 | $13.90 | $63.23 | 5,827,000 | — | — |
| 2023-09-13 | $13.43 | $61.09 | 4,674,400 | — | — |
| 2023-09-12 | $13.52 | $61.50 | 4,158,300 | — | — |
| 2023-09-11 | $13.48 | $61.32 | 6,397,100 | — | — |
| 2023-09-08 | $13.35 | $60.72 | 4,993,200 | — | — |
| 2023-09-07 | $13.17 | $59.91 | 3,537,200 | — | — |
| 2023-09-06 | $13.47 | $61.27 | 7,941,500 | — | — |
| 2023-09-05 | $13.43 | $61.09 | 13,317,600 | — | — |
| 2023-09-01 | $13.23 | $60.18 | 7,499,200 | — | — |
| 2023-08-31 | $12.94 | $58.86 | 10,435,500 | — | — |
| 2023-08-30 | $13.36 | $60.77 | 4,119,500 | — | — |
| 2023-08-29 | $13.32 | $60.59 | 6,668,300 | — | — |
| 2023-08-28 | $13.26 | $60.31 | 6,668,700 | — | — |
| 2023-08-25 | $13.10 | $59.59 | 8,465,100 | — | — |
| 2023-08-24 | $13.16 | $59.86 | 7,453,400 | — | — |
| 2023-08-23 | $13.24 | $60.22 | 19,511,900 | — | — |
| 2023-08-22 | $12.35 | $56.18 | 5,412,600 | — | — |
| 2023-08-21 | $12.52 | $54.82 | 10,531,000 | — | — |
| 2023-08-18 | $12.72 | $55.70 | 5,379,700 | — | — |
| 2023-08-17 | $12.57 | $55.04 | 5,963,500 | — | — |
| 2023-08-16 | $12.67 | $55.48 | 9,350,500 | — | — |
| 2023-08-15 | $12.35 | $54.08 | 18,199,300 | — | — |
| 2023-08-14 | $12.32 | $53.95 | 4,143,500 | — | — |
| 2023-08-11 | $12.44 | $54.47 | 7,732,200 | — | — |
| 2023-08-10 | $12.54 | $54.91 | 7,922,600 | — | — |
| 2023-08-09 | $12.41 | $54.34 | 7,193,100 | — | — |
| 2023-08-08 | $12.35 | $54.08 | 7,863,700 | — | — |
| 2023-08-07 | $12.30 | $53.86 | 14,791,800 | — | — |
| 2023-08-04 | $12.27 | $53.73 | 14,943,500 | — | — |
| 2023-08-03 | $12.68 | $55.53 | 7,143,300 | — | — |
| 2023-08-02 | $12.69 | $55.57 | 9,578,800 | — | — |
| 2023-08-01 | $12.79 | $56.01 | 8,999,200 | — | — |
| 2023-07-31 | $13.20 | $57.80 | 12,960,300 | — | — |
| 2023-07-28 | $12.62 | $55.26 | 6,648,100 | — | — |
| 2023-07-27 | $12.37 | $54.17 | 10,856,300 | — | — |
| 2023-07-26 | $13.07 | $57.23 | 6,735,100 | — | — |
| 2023-07-25 | $13.07 | $57.23 | 8,916,700 | — | — |
| 2023-07-24 | $12.79 | $56.01 | 8,158,000 | — | — |
| 2023-07-21 | $12.44 | $54.47 | 4,364,000 | — | — |
| 2023-07-20 | $12.19 | $53.38 | 6,072,100 | — | — |
| 2023-07-19 | $12.15 | $53.20 | 7,787,800 | — | — |
| 2023-07-18 | $12.01 | $52.59 | 9,134,500 | — | — |
| 2023-07-17 | $12.05 | $52.77 | 7,840,800 | — | — |
| 2023-07-14 | $12.06 | $52.81 | 5,542,800 | — | — |
| 2023-07-13 | $12.34 | $54.04 | 4,577,000 | — | — |
| 2023-07-12 | $12.12 | $53.07 | 5,162,400 | — | — |
| 2023-07-11 | $12.04 | $52.72 | 6,152,100 | — | — |
| 2023-07-10 | $12.10 | $52.99 | 3,987,300 | — | — |
| 2023-07-07 | $12.13 | $53.12 | 9,800,000 | — | — |
| 2023-07-06 | $12.07 | $52.85 | 6,960,800 | — | — |
| 2023-07-05 | $12.42 | $54.39 | 7,691,400 | — | — |
| 2023-07-03 | $12.51 | $54.78 | 3,940,600 | — | — |
| 2023-06-30 | $12.37 | $54.17 | 14,023,100 | — | — |
| 2023-06-29 | $12.83 | $56.18 | 4,339,200 | — | — |
| 2023-06-28 | $12.74 | $55.79 | 10,358,900 | — | — |
| 2023-06-27 | $12.78 | $55.96 | 6,827,200 | — | — |
| 2023-06-26 | $12.97 | $56.80 | 6,880,400 | — | — |
| 2023-06-23 | $12.60 | $55.18 | 11,706,500 | — | — |
| 2023-06-22 | $13.17 | $57.67 | 7,058,700 | — | — |
| 2023-06-21 | $13.35 | $58.46 | 8,096,300 | — | — |
| 2023-06-20 | $12.76 | $55.88 | 9,397,200 | — | — |
| 2023-06-16 | $12.37 | $54.17 | 15,659,900 | — | — |
| 2023-06-15 | $12.31 | $53.91 | 20,990,700 | — | — |
| 2023-06-14 | $12.51 | $54.78 | 20,837,900 | — | — |
| 2023-06-13 | $11.95 | $52.33 | 18,158,200 | — | — |
| 2023-06-12 | $12.68 | $52.15 | 18,569,200 | — | — |
| 2023-06-09 | $12.44 | $51.17 | 15,074,800 | — | — |
| 2023-06-08 | $11.90 | $48.95 | 9,602,500 | — | — |
| 2023-06-07 | $11.69 | $48.08 | 17,745,100 | — | — |
| 2023-06-06 | $11.44 | $47.05 | 8,713,400 | — | — |
| 2023-06-05 | $11.11 | $45.70 | 4,940,400 | — | — |
| 2023-06-02 | $10.95 | $45.04 | 5,992,000 | — | — |
| 2023-06-01 | $10.74 | $44.17 | 7,737,000 | — | — |
| 2023-05-31 | $10.28 | $42.28 | 7,577,900 | — | — |
| 2023-05-30 | $10.45 | $42.98 | 5,475,800 | — | — |
| 2023-05-26 | $10.70 | $44.01 | 5,446,500 | — | — |
| 2023-05-25 | $10.51 | $43.23 | 6,168,100 | — | — |
| 2023-05-24 | $10.73 | $44.13 | 7,649,500 | — | — |
| 2023-05-23 | $10.53 | $43.31 | 5,951,200 | — | — |
| 2023-05-22 | $10.31 | $42.41 | 4,504,400 | — | — |
| 2023-05-19 | $10.38 | $42.69 | 7,914,500 | — | — |
| 2023-05-18 | $10.43 | $42.90 | 9,596,300 | — | — |
| 2023-05-17 | $10.46 | $43.02 | 10,526,200 | — | — |
| 2023-05-16 | $10.65 | $43.80 | 9,173,700 | — | — |
| 2023-05-15 | $10.51 | $43.23 | 7,541,500 | — | — |
| 2023-05-12 | $10.67 | $43.89 | 12,322,200 | — | — |
| 2023-05-11 | $10.25 | $42.16 | 11,685,700 | — | — |
| 2023-05-10 | $9.90 | $40.72 | 7,655,500 | — | — |
| 2023-05-09 | $9.89 | $40.68 | 6,761,900 | — | — |
| 2023-05-08 | $9.80 | $40.31 | 7,836,400 | — | — |
| 2023-05-05 | $9.72 | $39.98 | 12,231,200 | — | — |
| 2023-05-04 | $9.20 | $37.84 | 10,096,000 | — | — |
| 2023-05-03 | $9.08 | $37.35 | 8,063,600 | — | — |
| 2023-05-02 | $9.00 | $37.02 | 10,604,200 | — | — |
| 2023-05-01 | $9.39 | $38.62 | 5,398,700 | — | — |
| 2023-04-28 | $9.49 | $39.03 | 17,985,800 | — | — |
| 2023-04-27 | $10.46 | $38.12 | 13,959,300 | — | — |
| 2023-04-26 | $10.62 | $38.70 | 8,745,600 | — | — |
| 2023-04-25 | $10.72 | $39.07 | 10,248,100 | — | — |
| 2023-04-24 | $10.81 | $39.40 | 7,742,500 | — | — |
| 2023-04-21 | $10.42 | $37.97 | 4,378,600 | — | — |
| 2023-04-20 | $10.55 | $38.45 | 5,853,000 | — | — |
| 2023-04-19 | $10.46 | $38.12 | 10,686,600 | — | — |
| 2023-04-18 | $11.02 | $40.16 | 11,106,000 | — | — |
| 2023-04-17 | $10.79 | $39.32 | 7,584,700 | — | — |
| 2023-04-14 | $10.72 | $39.07 | 3,969,400 | — | — |
| 2023-04-13 | $10.58 | $38.56 | 4,711,400 | — | — |
| 2023-04-12 | $10.48 | $38.19 | 6,185,400 | — | — |
| 2023-04-11 | $10.27 | $37.43 | 6,557,900 | — | — |
| 2023-04-10 | $9.67 | $35.24 | 5,586,800 | — | — |
| 2023-04-06 | $9.51 | $34.66 | 4,157,300 | — | — |
| 2023-04-05 | $9.68 | $35.28 | 12,826,500 | — | — |
| 2023-04-04 | $9.55 | $34.80 | 7,183,900 | — | — |
| 2023-04-03 | $9.72 | $35.42 | 11,193,400 | — | — |
| 2023-03-31 | $9.28 | $33.82 | 8,508,000 | — | — |
| 2023-03-30 | $9.42 | $34.33 | 6,454,400 | — | — |
| 2023-03-29 | $9.35 | $34.07 | 6,498,500 | — | — |
| 2023-03-28 | $9.17 | $33.42 | 6,301,800 | — | — |
| 2023-03-27 | $8.92 | $32.51 | 6,021,200 | — | — |
| 2023-03-24 | $8.70 | $31.71 | 8,086,500 | — | — |
| 2023-03-23 | $8.64 | $31.49 | 11,500,800 | — | — |
| 2023-03-22 | $8.90 | $32.43 | 6,153,800 | — | — |
| 2023-03-21 | $8.94 | $32.58 | 5,246,400 | — | — |
| 2023-03-20 | $8.73 | $31.82 | 12,706,800 | — | — |
| 2023-03-17 | $8.83 | $32.18 | 11,783,500 | — | — |
| 2023-03-16 | $8.90 | $32.43 | 8,213,000 | — | — |
| 2023-03-15 | $8.82 | $32.14 | 11,595,500 | — | — |
| 2023-03-14 | $9.05 | $32.98 | 8,157,500 | — | — |
| 2023-03-13 | $9.23 | $33.64 | 6,494,300 | — | — |
| 2023-03-10 | $9.64 | $35.13 | 6,215,800 | — | — |
| 2023-03-09 | $9.79 | $35.68 | 11,499,100 | — | — |
| 2023-03-08 | $9.95 | $36.26 | 8,662,000 | — | — |
| 2023-03-07 | $9.74 | $35.50 | 6,742,900 | — | — |
| 2023-03-06 | $10.09 | $36.77 | 8,900,600 | — | — |
| 2023-03-03 | $9.84 | $35.86 | 9,399,900 | — | — |
| 2023-03-02 | $9.52 | $34.69 | 14,004,800 | — | — |
| 2023-03-01 | $9.74 | $35.50 | 12,542,000 | — | — |
| 2023-02-28 | $9.76 | $35.57 | 13,713,600 | — | — |
| 2023-02-27 | $10.09 | $36.77 | 11,888,400 | — | — |
| 2023-02-24 | $10.07 | $36.70 | 8,830,300 | — | — |
| 2023-02-23 | $10.38 | $37.83 | 9,882,000 | — | — |
| 2023-02-22 | $9.97 | $36.33 | 6,549,200 | — | — |
| 2023-02-21 | $10.02 | $36.52 | 4,226,800 | — | — |
| 2023-02-17 | $10.25 | $37.35 | 7,421,300 | — | — |
| 2023-02-16 | $10.29 | $37.50 | 6,273,500 | — | — |
| 2023-02-15 | $10.28 | $37.46 | 5,546,400 | — | — |
| 2023-02-14 | $10.31 | $37.57 | 4,346,600 | — | — |
| 2023-02-13 | $10.40 | $37.90 | 4,573,400 | — | — |
| 2023-02-10 | $10.27 | $37.43 | 7,717,000 | — | — |
| 2023-02-09 | $9.86 | $35.93 | 6,428,800 | — | — |
| 2023-02-08 | $10.01 | $36.48 | 7,769,000 | — | — |
| 2023-02-07 | $9.88 | $36.01 | 8,503,200 | — | — |
| 2023-02-06 | $10.01 | $36.48 | 8,148,300 | — | — |
| 2023-02-03 | $9.71 | $35.39 | 7,496,600 | — | — |
| 2023-02-02 | $9.72 | $35.42 | 12,802,600 | — | — |
| 2023-02-01 | $10.19 | $37.14 | 8,987,000 | — | — |
| 2023-01-31 | $10.32 | $37.61 | 6,636,800 | — | — |
| 2023-01-30 | $10.04 | $36.59 | 7,469,000 | — | — |
| 2023-01-27 | $10.03 | $36.55 | 7,337,800 | — | — |
| 2023-01-26 | $10.32 | $37.61 | 8,156,900 | — | — |
| 2023-01-25 | $10.59 | $38.59 | 10,645,300 | — | — |
| 2023-01-24 | $10.35 | $37.72 | 8,380,700 | — | — |
| 2023-01-23 | $10.35 | $37.72 | 18,524,300 | — | — |
| 2023-01-20 | $10.15 | $36.99 | 10,637,400 | — | — |
| 2023-01-19 | $10.00 | $36.44 | 8,322,100 | — | — |
| 2023-01-18 | $9.66 | $35.20 | 9,514,600 | — | — |
| 2023-01-17 | $10.05 | $36.63 | 22,800,100 | — | — |
| 2023-01-13 | $9.63 | $35.09 | 9,888,900 | — | — |
| 2023-01-12 | $9.64 | $35.13 | 14,170,200 | — | — |
| 2023-01-11 | $9.38 | $34.18 | 12,183,700 | — | — |
| 2023-01-10 | $9.24 | $33.67 | 6,025,100 | — | — |
| 2023-01-09 | $9.05 | $32.98 | 6,508,200 | — | — |
| 2023-01-06 | $9.09 | $33.13 | 6,483,800 | — | — |
| 2023-01-05 | $8.91 | $32.47 | 8,241,000 | — | — |
| 2023-01-04 | $8.49 | $30.94 | 14,247,700 | — | — |
| 2023-01-03 | $8.23 | $29.99 | 12,276,400 | — | — |