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
- 2009-12-09 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 | $15.98 | $22.53 | 1,106,500 | — | — |
| 2023-12-28 | $16.33 | $23.02 | 1,163,100 | — | — |
| 2023-12-27 | $16.36 | $23.05 | 1,653,800 | — | — |
| 2023-12-26 | $16.32 | $22.99 | 1,410,400 | — | — |
| 2023-12-22 | $16.05 | $22.61 | 1,973,600 | — | — |
| 2023-12-21 | $15.83 | $22.30 | 1,918,200 | — | — |
| 2023-12-20 | $15.44 | $21.75 | 3,876,800 | — | — |
| 2023-12-19 | $15.31 | $21.57 | 6,353,700 | — | — |
| 2023-12-18 | $14.78 | $20.82 | 2,808,000 | — | — |
| 2023-12-15 | $14.45 | $20.36 | 3,400,500 | — | — |
| 2023-12-14 | $14.73 | $20.75 | 3,207,700 | — | — |
| 2023-12-13 | $14.09 | $19.85 | 1,830,400 | — | — |
| 2023-12-12 | $13.62 | $19.19 | 1,575,600 | — | — |
| 2023-12-11 | $13.49 | $19.01 | 1,851,800 | — | — |
| 2023-12-08 | $13.42 | $18.91 | 1,268,900 | — | — |
| 2023-12-07 | $13.30 | $18.74 | 962,900 | — | — |
| 2023-12-06 | $13.04 | $18.37 | 1,319,800 | — | — |
| 2023-12-05 | $13.20 | $18.60 | 1,512,100 | — | — |
| 2023-12-04 | $13.62 | $19.19 | 2,511,000 | — | — |
| 2023-12-01 | $13.09 | $18.44 | 2,259,800 | — | — |
| 2023-11-30 | $12.75 | $17.96 | 2,109,000 | — | — |
| 2023-11-29 | $12.73 | $17.94 | 1,957,000 | — | — |
| 2023-11-28 | $12.88 | $18.15 | 2,378,500 | — | — |
| 2023-11-27 | $12.42 | $17.50 | 955,200 | — | — |
| 2023-11-24 | $12.50 | $17.61 | 378,300 | — | — |
| 2023-11-22 | $12.27 | $17.29 | 1,689,400 | — | — |
| 2023-11-21 | $12.38 | $17.44 | 949,900 | — | — |
| 2023-11-20 | $12.70 | $17.89 | 1,025,600 | — | — |
| 2023-11-17 | $12.64 | $17.81 | 1,330,200 | — | — |
| 2023-11-16 | $12.49 | $17.60 | 1,169,700 | — | — |
| 2023-11-15 | $12.82 | $18.06 | 1,752,200 | — | — |
| 2023-11-14 | $12.76 | $17.98 | 2,944,600 | — | — |
| 2023-11-13 | $11.74 | $16.54 | 1,618,700 | — | — |
| 2023-11-10 | $11.65 | $16.41 | 1,592,100 | — | — |
| 2023-11-09 | $11.63 | $16.39 | 1,615,500 | — | — |
| 2023-11-08 | $11.91 | $16.78 | 2,610,600 | — | — |
| 2023-11-07 | $12.36 | $17.41 | 1,258,000 | — | — |
| 2023-11-06 | $12.50 | $17.61 | 1,332,400 | — | — |
| 2023-11-03 | $12.87 | $18.13 | 3,429,200 | — | — |
| 2023-11-02 | $12.16 | $17.13 | 5,921,900 | — | — |
| 2023-11-01 | $11.64 | $16.40 | 4,428,200 | — | — |
| 2023-10-31 | $11.93 | $16.81 | 2,019,200 | — | — |
| 2023-10-30 | $11.81 | $16.64 | 2,388,200 | — | — |
| 2023-10-27 | $11.67 | $16.44 | 4,694,400 | — | — |
| 2023-10-26 | $12.98 | $18.29 | 2,735,700 | — | — |
| 2023-10-25 | $12.90 | $18.18 | 1,985,700 | — | — |
| 2023-10-24 | $13.10 | $18.46 | 1,147,200 | — | — |
| 2023-10-23 | $12.94 | $18.23 | 1,301,900 | — | — |
| 2023-10-20 | $12.91 | $18.19 | 1,648,000 | — | — |
| 2023-10-19 | $13.18 | $18.57 | 1,478,100 | — | — |
| 2023-10-18 | $13.39 | $18.87 | 1,693,700 | — | — |
| 2023-10-17 | $13.72 | $19.33 | 2,193,000 | — | — |
| 2023-10-16 | $13.35 | $18.81 | 1,087,000 | — | — |
| 2023-10-13 | $13.09 | $18.44 | 1,134,100 | — | — |
| 2023-10-12 | $13.32 | $18.77 | 994,700 | — | — |
| 2023-10-11 | $13.31 | $18.75 | 1,094,100 | — | — |
| 2023-10-10 | $13.39 | $18.87 | 1,079,800 | — | — |
| 2023-10-09 | $13.14 | $18.51 | 1,072,200 | — | — |
| 2023-10-06 | $13.22 | $18.63 | 2,080,900 | — | — |
| 2023-10-05 | $13.09 | $18.44 | 1,236,500 | — | — |
| 2023-10-04 | $13.02 | $18.34 | 2,120,200 | — | — |
| 2023-10-03 | $12.66 | $17.84 | 2,961,600 | — | — |
| 2023-10-02 | $13.41 | $18.89 | 2,609,300 | — | — |
| 2023-09-29 | $13.59 | $19.15 | 1,569,400 | — | — |
| 2023-09-28 | $13.80 | $19.44 | 1,881,500 | — | — |
| 2023-09-27 | $13.37 | $18.82 | 3,398,500 | — | — |
| 2023-09-26 | $13.24 | $18.64 | 2,178,200 | — | — |
| 2023-09-25 | $13.50 | $19.01 | 1,547,200 | — | — |
| 2023-09-22 | $13.36 | $18.81 | 1,509,100 | — | — |
| 2023-09-21 | $13.64 | $19.20 | 1,247,100 | — | — |
| 2023-09-20 | $14.06 | $19.80 | 1,155,400 | — | — |
| 2023-09-19 | $14.27 | $20.09 | 1,053,000 | — | — |
| 2023-09-18 | $14.37 | $20.23 | 1,185,800 | — | — |
| 2023-09-15 | $14.71 | $20.71 | 4,529,800 | — | — |
| 2023-09-14 | $14.39 | $20.26 | 1,702,900 | — | — |
| 2023-09-13 | $14.20 | $19.99 | 2,666,400 | — | — |
| 2023-09-12 | $14.88 | $20.95 | 2,117,000 | — | — |
| 2023-09-11 | $14.87 | $20.94 | 1,510,700 | — | — |
| 2023-09-08 | $14.85 | $20.91 | 1,161,900 | — | — |
| 2023-09-07 | $14.41 | $20.29 | 929,100 | — | — |
| 2023-09-06 | $14.65 | $20.63 | 1,793,100 | — | — |
| 2023-09-05 | $14.61 | $20.57 | 1,526,500 | — | — |
| 2023-09-01 | $14.52 | $20.44 | 856,800 | — | — |
| 2023-08-31 | $14.47 | $20.37 | 1,486,700 | — | — |
| 2023-08-30 | $14.41 | $20.29 | 1,207,300 | — | — |
| 2023-08-29 | $14.82 | $20.87 | 1,318,900 | — | — |
| 2023-08-28 | $14.31 | $20.15 | 2,706,100 | — | — |
| 2023-08-25 | $13.71 | $19.30 | 2,554,900 | — | — |
| 2023-08-24 | $14.02 | $19.74 | 2,039,900 | — | — |
| 2023-08-23 | $14.49 | $20.40 | 690,700 | — | — |
| 2023-08-22 | $14.44 | $20.33 | 945,400 | — | — |
| 2023-08-21 | $14.43 | $20.32 | 1,452,500 | — | — |
| 2023-08-18 | $14.60 | $20.56 | 2,297,700 | — | — |
| 2023-08-17 | $14.32 | $20.16 | 1,740,400 | — | — |
| 2023-08-16 | $14.87 | $20.94 | 2,670,800 | — | — |
| 2023-08-15 | $14.60 | $20.56 | 2,155,100 | — | — |
| 2023-08-14 | $14.60 | $20.56 | 865,100 | — | — |
| 2023-08-11 | $14.56 | $20.50 | 1,129,400 | — | — |
| 2023-08-10 | $14.75 | $20.77 | 1,585,800 | — | — |
| 2023-08-09 | $14.94 | $21.03 | 1,172,700 | — | — |
| 2023-08-08 | $14.88 | $20.95 | 1,503,000 | — | — |
| 2023-08-07 | $14.79 | $20.82 | 1,730,200 | — | — |
| 2023-08-04 | $14.36 | $20.22 | 1,876,600 | — | — |
| 2023-08-03 | $14.48 | $20.39 | 3,755,300 | — | — |
| 2023-08-02 | $15.08 | $21.23 | 1,759,600 | — | — |
| 2023-08-01 | $15.18 | $21.37 | 1,863,300 | — | — |
| 2023-07-31 | $15.45 | $21.75 | 2,973,400 | — | — |
| 2023-07-28 | $15.19 | $21.39 | 4,611,700 | — | — |
| 2023-07-27 | $14.11 | $19.87 | 2,563,100 | — | — |
| 2023-07-26 | $14.24 | $20.05 | 3,063,500 | — | — |
| 2023-07-25 | $14.04 | $19.77 | 2,151,100 | — | — |
| 2023-07-24 | $13.97 | $19.67 | 1,891,900 | — | — |
| 2023-07-21 | $13.93 | $19.61 | 916,000 | — | — |
| 2023-07-20 | $13.95 | $19.64 | 1,531,800 | — | — |
| 2023-07-19 | $14.24 | $20.05 | 2,521,400 | — | — |
| 2023-07-18 | $14.26 | $20.08 | 2,147,600 | — | — |
| 2023-07-17 | $13.88 | $19.54 | 1,224,000 | — | — |
| 2023-07-14 | $13.89 | $19.56 | 2,292,000 | — | — |
| 2023-07-13 | $14.18 | $19.96 | 1,943,100 | — | — |
| 2023-07-12 | $14.18 | $19.96 | 2,141,000 | — | — |
| 2023-07-11 | $14.38 | $20.25 | 1,844,000 | — | — |
| 2023-07-10 | $14.46 | $20.36 | 1,507,500 | — | — |
| 2023-07-07 | $14.23 | $20.03 | 2,266,900 | — | — |
| 2023-07-06 | $14.05 | $19.78 | 1,501,900 | — | — |
| 2023-07-05 | $14.13 | $19.89 | 1,584,600 | — | — |
| 2023-07-03 | $14.32 | $20.16 | 804,000 | — | — |
| 2023-06-30 | $13.94 | $19.63 | 1,739,600 | — | — |
| 2023-06-29 | $14.00 | $19.71 | 2,470,100 | — | — |
| 2023-06-28 | $13.65 | $19.20 | 5,502,400 | — | — |
| 2023-06-27 | $13.49 | $18.98 | 2,640,600 | — | — |
| 2023-06-26 | $13.08 | $18.40 | 2,461,700 | — | — |
| 2023-06-23 | $12.91 | $18.16 | 5,830,600 | — | — |
| 2023-06-22 | $12.92 | $18.18 | 2,355,000 | — | — |
| 2023-06-21 | $12.82 | $18.04 | 2,256,100 | — | — |
| 2023-06-20 | $12.81 | $18.02 | 3,249,000 | — | — |
| 2023-06-16 | $13.24 | $18.63 | 5,568,400 | — | — |
| 2023-06-15 | $13.33 | $18.75 | 2,947,300 | — | — |
| 2023-06-14 | $13.62 | $19.16 | 1,699,800 | — | — |
| 2023-06-13 | $13.84 | $19.47 | 1,554,900 | — | — |
| 2023-06-12 | $13.96 | $19.64 | 1,599,500 | — | — |
| 2023-06-09 | $14.22 | $20.01 | 1,635,300 | — | — |
| 2023-06-08 | $14.56 | $20.48 | 1,505,200 | — | — |
| 2023-06-07 | $14.58 | $20.51 | 2,153,900 | — | — |
| 2023-06-06 | $14.44 | $20.32 | 2,532,000 | — | — |
| 2023-06-05 | $13.99 | $19.68 | 1,739,000 | — | — |
| 2023-06-02 | $14.29 | $20.10 | 3,682,200 | — | — |
| 2023-06-01 | $13.57 | $19.09 | 1,376,400 | — | — |
| 2023-05-31 | $13.56 | $19.08 | 2,128,400 | — | — |
| 2023-05-30 | $13.65 | $19.20 | 1,117,500 | — | — |
| 2023-05-26 | $13.58 | $19.11 | 1,132,900 | — | — |
| 2023-05-25 | $13.49 | $18.98 | 1,295,700 | — | — |
| 2023-05-24 | $13.25 | $18.64 | 2,302,000 | — | — |
| 2023-05-23 | $13.61 | $19.15 | 2,639,400 | — | — |
| 2023-05-22 | $13.66 | $19.22 | 1,428,900 | — | — |
| 2023-05-19 | $13.95 | $19.63 | 1,499,000 | — | — |
| 2023-05-18 | $14.04 | $19.75 | 2,131,200 | — | — |
| 2023-05-17 | $14.07 | $19.79 | 1,536,600 | — | — |
| 2023-05-16 | $13.90 | $19.56 | 2,441,900 | — | — |
| 2023-05-15 | $13.96 | $19.64 | 2,353,100 | — | — |
| 2023-05-12 | $14.20 | $19.98 | 1,740,300 | — | — |
| 2023-05-11 | $14.37 | $20.22 | 2,017,000 | — | — |
| 2023-05-10 | $14.57 | $20.50 | 2,158,400 | — | — |
| 2023-05-09 | $14.79 | $20.81 | 2,097,800 | — | — |
| 2023-05-08 | $14.54 | $20.46 | 1,606,800 | — | — |
| 2023-05-05 | $14.62 | $20.57 | 2,087,100 | — | — |
| 2023-05-04 | $14.13 | $19.88 | 3,053,600 | — | — |
| 2023-05-03 | $14.02 | $19.72 | 2,952,900 | — | — |
| 2023-05-02 | $14.02 | $19.72 | 1,456,100 | — | — |
| 2023-05-01 | $14.28 | $20.09 | 1,949,600 | — | — |
| 2023-04-28 | $14.23 | $20.02 | 1,882,200 | — | — |
| 2023-04-27 | $13.90 | $19.56 | 3,181,900 | — | — |
| 2023-04-26 | $13.93 | $19.60 | 3,115,300 | — | — |
| 2023-04-25 | $13.93 | $19.60 | 3,149,800 | — | — |
| 2023-04-24 | $14.15 | $19.91 | 1,715,500 | — | — |
| 2023-04-21 | $14.08 | $19.81 | 2,969,600 | — | — |
| 2023-04-20 | $14.06 | $19.78 | 1,649,900 | — | — |
| 2023-04-19 | $14.52 | $20.43 | 3,130,100 | — | — |
| 2023-04-18 | $14.71 | $20.70 | 2,144,800 | — | — |
| 2023-04-17 | $14.38 | $20.23 | 1,547,700 | — | — |
| 2023-04-14 | $14.21 | $19.99 | 1,527,500 | — | — |
| 2023-04-13 | $14.40 | $20.26 | 1,650,600 | — | — |
| 2023-04-12 | $14.22 | $20.01 | 2,654,500 | — | — |
| 2023-04-11 | $14.36 | $20.20 | 1,702,400 | — | — |
| 2023-04-10 | $14.41 | $20.27 | 3,148,900 | — | — |
| 2023-04-06 | $14.01 | $19.71 | 2,207,200 | — | — |
| 2023-04-05 | $13.73 | $19.32 | 1,909,000 | — | — |
| 2023-04-04 | $13.98 | $19.67 | 2,311,500 | — | — |
| 2023-04-03 | $14.04 | $19.75 | 2,270,700 | — | — |
| 2023-03-31 | $14.04 | $19.75 | 4,528,200 | — | — |
| 2023-03-30 | $13.61 | $19.15 | 1,930,100 | — | — |
| 2023-03-29 | $13.46 | $18.92 | 1,723,100 | — | — |
| 2023-03-28 | $13.09 | $18.40 | 2,777,200 | — | — |
| 2023-03-27 | $13.10 | $18.42 | 1,794,400 | — | — |
| 2023-03-24 | $12.91 | $18.15 | 2,730,800 | — | — |
| 2023-03-23 | $12.77 | $17.95 | 2,581,600 | — | — |
| 2023-03-22 | $12.83 | $18.04 | 4,548,300 | — | — |
| 2023-03-21 | $13.67 | $19.22 | 3,217,200 | — | — |
| 2023-03-20 | $13.63 | $19.16 | 3,965,000 | — | — |
| 2023-03-17 | $13.20 | $18.56 | 29,801,700 | — | — |
| 2023-03-16 | $13.60 | $19.12 | 2,549,500 | — | — |
| 2023-03-15 | $13.94 | $19.60 | 3,191,400 | — | — |
| 2023-03-14 | $13.93 | $19.58 | 4,447,500 | — | — |
| 2023-03-13 | $13.83 | $19.44 | 4,635,600 | — | — |
| 2023-03-10 | $13.88 | $19.51 | 3,188,900 | — | — |
| 2023-03-09 | $14.12 | $19.85 | 2,721,900 | — | — |
| 2023-03-08 | $15.11 | $21.24 | 2,252,100 | — | — |
| 2023-03-07 | $14.79 | $20.79 | 2,429,800 | — | — |
| 2023-03-06 | $15.03 | $21.13 | 3,397,800 | — | — |
| 2023-03-03 | $14.89 | $20.93 | 2,578,400 | — | — |
| 2023-03-02 | $14.62 | $20.55 | 1,690,100 | — | — |
| 2023-03-01 | $14.39 | $20.23 | 1,339,200 | — | — |
| 2023-02-28 | $14.27 | $20.06 | 2,090,900 | — | — |
| 2023-02-27 | $14.68 | $20.64 | 1,764,800 | — | — |
| 2023-02-24 | $14.55 | $20.45 | 2,018,800 | — | — |
| 2023-02-23 | $14.67 | $20.62 | 3,160,300 | — | — |
| 2023-02-22 | $14.51 | $20.40 | 3,414,000 | — | — |
| 2023-02-21 | $14.64 | $20.58 | 3,760,900 | — | — |
| 2023-02-17 | $15.04 | $21.14 | 2,423,600 | — | — |
| 2023-02-16 | $15.49 | $21.78 | 3,564,700 | — | — |
| 2023-02-15 | $16.50 | $23.20 | 2,160,000 | — | — |
| 2023-02-14 | $16.32 | $22.94 | 2,046,100 | — | — |
| 2023-02-13 | $16.10 | $22.63 | 1,819,800 | — | — |
| 2023-02-10 | $15.76 | $22.16 | 1,753,300 | — | — |
| 2023-02-09 | $16.00 | $22.49 | 1,518,700 | — | — |
| 2023-02-08 | $16.03 | $22.54 | 1,791,400 | — | — |
| 2023-02-07 | $16.37 | $23.01 | 1,401,400 | — | — |
| 2023-02-06 | $16.39 | $23.04 | 1,478,700 | — | — |
| 2023-02-03 | $16.96 | $23.84 | 1,379,700 | — | — |
| 2023-02-02 | $17.08 | $24.01 | 2,971,200 | — | — |
| 2023-02-01 | $16.75 | $23.55 | 4,518,000 | — | — |
| 2023-01-31 | $16.40 | $23.06 | 2,333,500 | — | — |
| 2023-01-30 | $15.71 | $22.09 | 1,435,700 | — | — |
| 2023-01-27 | $15.80 | $22.21 | 1,938,400 | — | — |
| 2023-01-26 | $15.56 | $21.87 | 2,548,800 | — | — |
| 2023-01-25 | $15.40 | $21.65 | 2,032,900 | — | — |
| 2023-01-24 | $15.16 | $21.31 | 2,112,400 | — | — |
| 2023-01-23 | $15.11 | $21.24 | 1,885,600 | — | — |
| 2023-01-20 | $14.89 | $20.93 | 2,434,100 | — | — |
| 2023-01-19 | $14.30 | $20.10 | 2,155,000 | — | — |
| 2023-01-18 | $14.19 | $19.95 | 1,539,000 | — | — |
| 2023-01-17 | $14.30 | $20.10 | 1,454,100 | — | — |
| 2023-01-13 | $13.99 | $19.67 | 1,288,400 | — | — |
| 2023-01-12 | $14.25 | $20.03 | 1,535,000 | — | — |
| 2023-01-11 | $14.21 | $19.98 | 1,980,000 | — | — |
| 2023-01-10 | $13.65 | $19.19 | 2,063,500 | — | — |
| 2023-01-09 | $13.25 | $18.63 | 1,694,100 | — | — |
| 2023-01-06 | $13.13 | $18.46 | 1,313,900 | — | — |
| 2023-01-05 | $12.88 | $18.11 | 2,665,500 | — | — |
| 2023-01-04 | $13.21 | $18.57 | 2,893,600 | — | — |
| 2023-01-03 | $12.86 | $18.08 | 1,398,200 | — | — |