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
- 2000-08-10 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 | $15.97 | $69.92 | 4,984,900 | — | — |
| 2023-12-28 | $16.03 | $70.18 | 10,931,900 | — | — |
| 2023-12-27 | $16.18 | $70.84 | 7,815,400 | — | — |
| 2023-12-26 | $16.19 | $70.88 | 10,112,200 | — | — |
| 2023-12-22 | $15.78 | $69.09 | 10,378,000 | — | — |
| 2023-12-21 | $15.56 | $68.12 | 12,495,200 | — | — |
| 2023-12-20 | $15.48 | $67.77 | 17,544,600 | — | — |
| 2023-12-19 | $15.63 | $68.43 | 14,042,600 | — | — |
| 2023-12-18 | $15.35 | $67.20 | 18,857,300 | — | — |
| 2023-12-15 | $14.95 | $65.45 | 13,816,800 | — | — |
| 2023-12-14 | $15.18 | $66.46 | 23,450,000 | — | — |
| 2023-12-13 | $14.75 | $64.58 | 19,312,300 | — | — |
| 2023-12-12 | $14.50 | $63.48 | 9,741,500 | — | — |
| 2023-12-11 | $14.75 | $64.58 | 8,709,300 | — | — |
| 2023-12-08 | $14.88 | $65.15 | 19,778,400 | — | — |
| 2023-12-07 | $14.40 | $63.05 | 19,915,700 | — | — |
| 2023-12-06 | $14.42 | $63.13 | 19,244,200 | — | — |
| 2023-12-05 | $14.65 | $64.14 | 18,861,500 | — | — |
| 2023-12-04 | $14.76 | $64.62 | 18,747,000 | — | — |
| 2023-12-01 | $15.21 | $66.59 | 9,950,500 | — | — |
| 2023-11-30 | $15.27 | $66.85 | 22,230,200 | — | — |
| 2023-11-29 | $15.22 | $66.64 | 13,779,600 | — | — |
| 2023-11-28 | $15.49 | $67.82 | 17,698,200 | — | — |
| 2023-11-27 | $15.24 | $66.72 | 13,847,000 | — | — |
| 2023-11-24 | $15.33 | $67.12 | 15,477,300 | — | — |
| 2023-11-22 | $15.30 | $66.99 | 22,134,400 | — | — |
| 2023-11-21 | $15.85 | $66.99 | 19,819,100 | — | — |
| 2023-11-20 | $16.10 | $68.05 | 29,329,300 | — | — |
| 2023-11-17 | $16.04 | $67.80 | 20,559,000 | — | — |
| 2023-11-16 | $15.55 | $65.73 | 21,360,700 | — | — |
| 2023-11-15 | $15.78 | $66.70 | 9,840,100 | — | — |
| 2023-11-14 | $15.83 | $66.91 | 15,488,600 | — | — |
| 2023-11-13 | $15.52 | $65.60 | 11,697,400 | — | — |
| 2023-11-10 | $15.23 | $64.37 | 13,551,600 | — | — |
| 2023-11-09 | $15.20 | $64.25 | 20,897,200 | — | — |
| 2023-11-08 | $14.96 | $63.23 | 19,372,100 | — | — |
| 2023-11-07 | $15.43 | $65.22 | 19,535,200 | — | — |
| 2023-11-06 | $15.71 | $66.40 | 13,426,300 | — | — |
| 2023-11-03 | $15.68 | $66.28 | 13,855,700 | — | — |
| 2023-11-02 | $15.68 | $66.28 | 12,139,100 | — | — |
| 2023-11-01 | $15.33 | $64.80 | 16,234,500 | — | — |
| 2023-10-31 | $15.00 | $63.40 | 17,683,100 | — | — |
| 2023-10-30 | $15.11 | $63.87 | 20,249,200 | — | — |
| 2023-10-27 | $15.33 | $64.80 | 17,764,600 | — | — |
| 2023-10-26 | $15.46 | $65.35 | 14,446,700 | — | — |
| 2023-10-25 | $15.60 | $65.94 | 12,797,300 | — | — |
| 2023-10-24 | $15.55 | $65.73 | 20,066,800 | — | — |
| 2023-10-23 | $15.35 | $64.88 | 36,776,700 | — | — |
| 2023-10-20 | $16.21 | $68.52 | 18,686,000 | — | — |
| 2023-10-19 | $16.36 | $69.15 | 20,131,300 | — | — |
| 2023-10-18 | $16.52 | $69.83 | 29,855,100 | — | — |
| 2023-10-17 | $16.16 | $68.31 | 22,529,100 | — | — |
| 2023-10-16 | $15.79 | $66.74 | 22,530,500 | — | — |
| 2023-10-13 | $15.44 | $65.26 | 25,399,400 | — | — |
| 2023-10-12 | $15.02 | $63.49 | 19,855,700 | — | — |
| 2023-10-11 | $15.07 | $63.70 | 14,184,200 | — | — |
| 2023-10-10 | $15.08 | $63.74 | 18,924,800 | — | — |
| 2023-10-09 | $14.71 | $62.18 | 17,638,900 | — | — |
| 2023-10-06 | $14.09 | $59.56 | 27,402,300 | — | — |
| 2023-10-05 | $13.78 | $58.25 | 13,356,900 | — | — |
| 2023-10-04 | $13.86 | $58.58 | 21,140,400 | — | — |
| 2023-10-03 | $14.30 | $60.44 | 20,817,700 | — | — |
| 2023-10-02 | $14.68 | $62.05 | 17,701,500 | — | — |
| 2023-09-29 | $14.99 | $63.36 | 16,904,000 | — | — |
| 2023-09-28 | $14.84 | $62.73 | 16,015,100 | — | — |
| 2023-09-27 | $14.94 | $63.15 | 21,724,100 | — | — |
| 2023-09-26 | $14.66 | $61.96 | 16,180,400 | — | — |
| 2023-09-25 | $15.04 | $63.57 | 9,710,100 | — | — |
| 2023-09-22 | $15.08 | $63.74 | 8,987,600 | — | — |
| 2023-09-21 | $14.98 | $63.32 | 18,099,600 | — | — |
| 2023-09-20 | $15.33 | $64.80 | 16,380,100 | — | — |
| 2023-09-19 | $15.28 | $64.59 | 28,990,300 | — | — |
| 2023-09-18 | $15.39 | $65.05 | 14,585,300 | — | — |
| 2023-09-15 | $15.20 | $64.25 | 15,994,400 | — | — |
| 2023-09-14 | $15.37 | $64.97 | 25,285,200 | — | — |
| 2023-09-13 | $14.81 | $62.60 | 13,699,700 | — | — |
| 2023-09-12 | $14.82 | $62.64 | 10,487,900 | — | — |
| 2023-09-11 | $14.74 | $62.30 | 21,737,000 | — | — |
| 2023-09-08 | $14.68 | $62.05 | 21,015,700 | — | — |
| 2023-09-07 | $14.56 | $61.54 | 13,367,900 | — | — |
| 2023-09-06 | $14.93 | $63.11 | 28,217,400 | — | — |
| 2023-09-05 | $14.80 | $62.56 | 35,648,000 | — | — |
| 2023-09-01 | $14.49 | $61.25 | 25,533,700 | — | — |
| 2023-08-31 | $14.05 | $59.39 | 26,393,300 | — | — |
| 2023-08-30 | $14.54 | $61.46 | 11,264,100 | — | — |
| 2023-08-29 | $14.58 | $61.63 | 16,231,400 | — | — |
| 2023-08-28 | $14.50 | $61.29 | 18,657,700 | — | — |
| 2023-08-25 | $14.31 | $60.49 | 21,185,700 | — | — |
| 2023-08-24 | $14.49 | $61.25 | 15,296,100 | — | — |
| 2023-08-23 | $14.54 | $61.46 | 43,122,300 | — | — |
| 2023-08-22 | $13.52 | $57.15 | 11,548,500 | — | — |
| 2023-08-21 | $13.68 | $55.83 | 17,267,500 | — | — |
| 2023-08-18 | $13.89 | $56.69 | 14,686,400 | — | — |
| 2023-08-17 | $13.74 | $56.08 | 16,431,700 | — | — |
| 2023-08-16 | $13.84 | $56.48 | 31,503,100 | — | — |
| 2023-08-15 | $13.43 | $54.81 | 37,294,400 | — | — |
| 2023-08-14 | $13.50 | $55.10 | 14,103,300 | — | — |
| 2023-08-11 | $13.63 | $55.63 | 18,340,600 | — | — |
| 2023-08-10 | $13.68 | $55.83 | 14,819,500 | — | — |
| 2023-08-09 | $13.60 | $55.51 | 15,841,900 | — | — |
| 2023-08-08 | $13.49 | $55.06 | 14,557,400 | — | — |
| 2023-08-07 | $13.47 | $54.97 | 19,412,100 | — | — |
| 2023-08-04 | $13.52 | $55.18 | 37,894,500 | — | — |
| 2023-08-03 | $14.03 | $57.26 | 16,908,400 | — | — |
| 2023-08-02 | $14.05 | $57.34 | 22,685,700 | — | — |
| 2023-08-01 | $14.19 | $57.91 | 24,219,000 | — | — |
| 2023-07-31 | $14.68 | $59.91 | 33,928,800 | — | — |
| 2023-07-28 | $13.93 | $56.85 | 10,642,500 | — | — |
| 2023-07-27 | $13.69 | $55.87 | 25,733,300 | — | — |
| 2023-07-26 | $14.54 | $59.34 | 15,736,800 | — | — |
| 2023-07-25 | $14.56 | $59.42 | 16,448,200 | — | — |
| 2023-07-24 | $14.32 | $58.44 | 23,304,200 | — | — |
| 2023-07-21 | $13.93 | $56.85 | 16,233,500 | — | — |
| 2023-07-20 | $13.60 | $55.51 | 17,448,500 | — | — |
| 2023-07-19 | $13.53 | $55.22 | 23,866,900 | — | — |
| 2023-07-18 | $13.39 | $54.65 | 23,187,300 | — | — |
| 2023-07-17 | $13.50 | $55.10 | 20,918,100 | — | — |
| 2023-07-14 | $13.53 | $55.22 | 15,566,300 | — | — |
| 2023-07-13 | $13.82 | $56.40 | 11,689,400 | — | — |
| 2023-07-12 | $13.61 | $55.55 | 13,704,000 | — | — |
| 2023-07-11 | $13.56 | $55.34 | 14,981,700 | — | — |
| 2023-07-10 | $13.60 | $55.51 | 15,597,800 | — | — |
| 2023-07-07 | $13.61 | $55.55 | 17,071,600 | — | — |
| 2023-07-06 | $13.51 | $55.14 | 22,770,400 | — | — |
| 2023-07-05 | $13.91 | $56.77 | 22,911,900 | — | — |
| 2023-07-03 | $13.97 | $57.02 | 9,452,600 | — | — |
| 2023-06-30 | $13.83 | $56.44 | 31,850,700 | — | — |
| 2023-06-29 | $14.33 | $58.48 | 16,081,300 | — | — |
| 2023-06-28 | $14.18 | $57.87 | 18,639,400 | — | — |
| 2023-06-27 | $14.24 | $58.12 | 18,343,200 | — | — |
| 2023-06-26 | $14.42 | $58.85 | 17,584,100 | — | — |
| 2023-06-23 | $14.09 | $57.51 | 23,307,500 | — | — |
| 2023-06-22 | $14.68 | $59.91 | 26,233,300 | — | — |
| 2023-06-21 | $14.94 | $60.97 | 36,407,900 | — | — |
| 2023-06-20 | $14.23 | $58.08 | 26,362,900 | — | — |
| 2023-06-16 | $13.90 | $56.73 | 15,220,800 | — | — |
| 2023-06-15 | $13.79 | $56.28 | 30,404,200 | — | — |
| 2023-06-14 | $13.89 | $56.69 | 34,606,500 | — | — |
| 2023-06-13 | $13.27 | $54.16 | 32,261,300 | — | — |
| 2023-06-12 | $13.98 | $53.94 | 29,494,900 | — | — |
| 2023-06-09 | $13.76 | $53.09 | 31,179,400 | — | — |
| 2023-06-08 | $13.15 | $50.74 | 18,612,900 | — | — |
| 2023-06-07 | $13.01 | $50.20 | 27,943,500 | — | — |
| 2023-06-06 | $12.65 | $48.81 | 20,975,700 | — | — |
| 2023-06-05 | $12.35 | $47.65 | 15,118,200 | — | — |
| 2023-06-02 | $12.24 | $47.23 | 19,589,000 | — | — |
| 2023-06-01 | $11.98 | $46.23 | 18,589,800 | — | — |
| 2023-05-31 | $11.54 | $44.53 | 15,827,300 | — | — |
| 2023-05-30 | $11.73 | $45.26 | 17,059,300 | — | — |
| 2023-05-26 | $11.97 | $46.19 | 13,145,100 | — | — |
| 2023-05-25 | $11.75 | $45.34 | 17,164,400 | — | — |
| 2023-05-24 | $11.97 | $46.19 | 15,163,700 | — | — |
| 2023-05-23 | $11.79 | $45.49 | 13,511,000 | — | — |
| 2023-05-22 | $11.55 | $44.57 | 13,505,800 | — | — |
| 2023-05-19 | $11.71 | $45.18 | 15,294,800 | — | — |
| 2023-05-18 | $11.71 | $45.18 | 18,480,900 | — | — |
| 2023-05-17 | $11.75 | $45.34 | 22,621,500 | — | — |
| 2023-05-16 | $11.78 | $45.45 | 32,015,800 | — | — |
| 2023-05-15 | $11.69 | $45.11 | 24,686,900 | — | — |
| 2023-05-12 | $11.86 | $45.76 | 33,419,000 | — | — |
| 2023-05-11 | $11.31 | $43.64 | 39,401,800 | — | — |
| 2023-05-10 | $11.11 | $42.87 | 21,228,900 | — | — |
| 2023-05-09 | $11.01 | $42.48 | 14,440,400 | — | — |
| 2023-05-08 | $10.86 | $41.90 | 15,334,300 | — | — |
| 2023-05-05 | $10.82 | $41.75 | 21,446,300 | — | — |
| 2023-05-04 | $10.27 | $39.63 | 17,398,600 | — | — |
| 2023-05-03 | $10.13 | $39.09 | 24,811,100 | — | — |
| 2023-05-02 | $10.12 | $39.05 | 25,490,300 | — | — |
| 2023-05-01 | $10.51 | $40.55 | 14,166,400 | — | — |
| 2023-04-28 | $10.62 | $40.98 | 37,538,600 | — | — |
| 2023-04-27 | $11.50 | $39.91 | 35,693,000 | — | — |
| 2023-04-26 | $11.74 | $40.74 | 23,313,900 | — | — |
| 2023-04-25 | $11.82 | $41.02 | 22,653,200 | — | — |
| 2023-04-24 | $11.95 | $41.47 | 19,775,900 | — | — |
| 2023-04-21 | $11.60 | $40.26 | 12,849,900 | — | — |
| 2023-04-20 | $11.76 | $40.81 | 16,229,600 | — | — |
| 2023-04-19 | $11.66 | $40.46 | 27,611,000 | — | — |
| 2023-04-18 | $12.29 | $42.65 | 27,060,100 | — | — |
| 2023-04-17 | $12.11 | $42.03 | 16,075,800 | — | — |
| 2023-04-14 | $12.06 | $41.85 | 16,852,800 | — | — |
| 2023-04-13 | $11.89 | $41.26 | 13,568,700 | — | — |
| 2023-04-12 | $11.75 | $40.78 | 18,964,700 | — | — |
| 2023-04-11 | $11.57 | $40.15 | 23,356,200 | — | — |
| 2023-04-10 | $10.90 | $37.83 | 14,805,700 | — | — |
| 2023-04-06 | $10.69 | $37.10 | 12,795,400 | — | — |
| 2023-04-05 | $10.87 | $37.72 | 19,135,200 | — | — |
| 2023-04-04 | $10.76 | $37.34 | 12,803,500 | — | — |
| 2023-04-03 | $10.92 | $37.90 | 20,931,000 | — | — |
| 2023-03-31 | $10.43 | $36.20 | 21,188,700 | — | — |
| 2023-03-30 | $10.53 | $36.54 | 14,119,700 | — | — |
| 2023-03-29 | $10.40 | $36.09 | 13,150,800 | — | — |
| 2023-03-28 | $10.21 | $35.43 | 12,357,800 | — | — |
| 2023-03-27 | $9.98 | $34.63 | 21,918,500 | — | — |
| 2023-03-24 | $9.70 | $33.66 | 19,828,700 | — | — |
| 2023-03-23 | $9.63 | $33.42 | 25,095,300 | — | — |
| 2023-03-22 | $9.91 | $34.39 | 14,526,400 | — | — |
| 2023-03-21 | $10.00 | $34.70 | 18,549,000 | — | — |
| 2023-03-20 | $9.77 | $33.91 | 28,083,500 | — | — |
| 2023-03-17 | $9.99 | $34.67 | 23,413,400 | — | — |
| 2023-03-16 | $10.02 | $34.77 | 21,424,000 | — | — |
| 2023-03-15 | $9.98 | $34.63 | 40,117,600 | — | — |
| 2023-03-14 | $10.25 | $35.57 | 18,429,400 | — | — |
| 2023-03-13 | $10.43 | $36.20 | 22,280,300 | — | — |
| 2023-03-10 | $10.88 | $37.76 | 16,375,000 | — | — |
| 2023-03-09 | $11.04 | $38.31 | 30,532,500 | — | — |
| 2023-03-08 | $11.28 | $39.15 | 20,411,800 | — | — |
| 2023-03-07 | $10.98 | $38.10 | 24,411,000 | — | — |
| 2023-03-06 | $11.43 | $39.67 | 21,378,800 | — | — |
| 2023-03-03 | $11.16 | $38.73 | 22,583,700 | — | — |
| 2023-03-02 | $10.76 | $37.34 | 34,028,600 | — | — |
| 2023-03-01 | $11.09 | $38.49 | 51,054,600 | — | — |
| 2023-02-28 | $11.09 | $38.49 | 49,057,700 | — | — |
| 2023-02-27 | $11.50 | $39.91 | 25,699,900 | — | — |
| 2023-02-24 | $11.38 | $39.49 | 19,002,400 | — | — |
| 2023-02-23 | $11.69 | $40.57 | 20,401,800 | — | — |
| 2023-02-22 | $11.27 | $39.11 | 15,409,000 | — | — |
| 2023-02-21 | $11.27 | $39.11 | 10,352,700 | — | — |
| 2023-02-17 | $11.55 | $40.08 | 17,387,900 | — | — |
| 2023-02-16 | $11.64 | $40.39 | 12,330,000 | — | — |
| 2023-02-15 | $11.62 | $40.33 | 17,252,900 | — | — |
| 2023-02-14 | $11.63 | $40.36 | 17,979,700 | — | — |
| 2023-02-13 | $11.70 | $40.60 | 19,174,700 | — | — |
| 2023-02-10 | $11.53 | $40.01 | 33,941,300 | — | — |
| 2023-02-09 | $11.05 | $38.35 | 33,568,600 | — | — |
| 2023-02-08 | $11.20 | $38.87 | 21,963,700 | — | — |
| 2023-02-07 | $11.05 | $38.35 | 20,381,700 | — | — |
| 2023-02-06 | $11.19 | $38.83 | 27,402,100 | — | — |
| 2023-02-03 | $10.84 | $37.62 | 22,173,200 | — | — |
| 2023-02-02 | $10.92 | $37.90 | 34,490,400 | — | — |
| 2023-02-01 | $11.42 | $39.63 | 26,299,500 | — | — |
| 2023-01-31 | $11.60 | $40.26 | 21,190,900 | — | — |
| 2023-01-30 | $11.28 | $39.15 | 21,754,100 | — | — |
| 2023-01-27 | $11.29 | $39.18 | 23,555,800 | — | — |
| 2023-01-26 | $11.66 | $40.46 | 26,390,400 | — | — |
| 2023-01-25 | $11.93 | $41.40 | 19,518,000 | — | — |
| 2023-01-24 | $11.78 | $40.88 | 16,408,700 | — | — |
| 2023-01-23 | $11.73 | $40.71 | 29,135,600 | — | — |
| 2023-01-20 | $11.46 | $39.77 | 17,955,700 | — | — |
| 2023-01-19 | $11.35 | $39.39 | 24,176,600 | — | — |
| 2023-01-18 | $10.98 | $38.10 | 33,252,200 | — | — |
| 2023-01-17 | $11.31 | $39.25 | 27,792,900 | — | — |
| 2023-01-13 | $10.84 | $37.62 | 13,486,800 | — | — |
| 2023-01-12 | $10.90 | $37.83 | 21,875,200 | — | — |
| 2023-01-11 | $10.61 | $36.82 | 21,875,500 | — | — |
| 2023-01-10 | $10.45 | $36.26 | 14,703,900 | — | — |
| 2023-01-09 | $10.24 | $35.54 | 19,106,100 | — | — |
| 2023-01-06 | $10.28 | $35.67 | 17,669,800 | — | — |
| 2023-01-05 | $10.13 | $35.15 | 27,395,900 | — | — |
| 2023-01-04 | $9.71 | $33.70 | 32,807,900 | — | — |
| 2023-01-03 | $9.50 | $32.97 | 46,412,200 | — | — |