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
- 2005-12-05 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 | $14.79 | $22.60 | 12,177,900 | — | — |
| 2023-12-28 | $15.15 | $23.15 | 21,671,700 | — | — |
| 2023-12-27 | $14.99 | $22.90 | 9,116,200 | — | — |
| 2023-12-26 | $15.02 | $22.95 | 12,556,500 | — | — |
| 2023-12-22 | $15.00 | $22.92 | 17,819,000 | — | — |
| 2023-12-21 | $15.07 | $23.03 | 30,003,100 | — | — |
| 2023-12-20 | $15.50 | $23.68 | 36,752,800 | — | — |
| 2023-12-19 | $15.82 | $24.17 | 14,748,900 | — | — |
| 2023-12-18 | $15.51 | $23.70 | 14,119,800 | — | — |
| 2023-12-15 | $16.27 | $24.86 | 24,281,300 | — | — |
| 2023-12-14 | $16.71 | $25.53 | 20,096,000 | — | — |
| 2023-12-13 | $15.73 | $23.96 | 26,230,000 | — | — |
| 2023-12-12 | $15.27 | $23.26 | 19,420,900 | — | — |
| 2023-12-11 | $16.24 | $24.74 | 26,904,100 | — | — |
| 2023-12-08 | $16.85 | $25.66 | 49,773,400 | — | — |
| 2023-12-07 | $15.03 | $22.89 | 9,889,100 | — | — |
| 2023-12-06 | $15.22 | $23.18 | 9,695,600 | — | — |
| 2023-12-05 | $15.51 | $23.62 | 12,367,500 | — | — |
| 2023-12-04 | $15.95 | $24.29 | 13,153,200 | — | — |
| 2023-12-01 | $15.78 | $24.03 | 30,992,200 | — | — |
| 2023-11-30 | $14.37 | $21.89 | 13,241,500 | — | — |
| 2023-11-29 | $14.41 | $21.95 | 10,677,500 | — | — |
| 2023-11-28 | $13.91 | $21.19 | 11,999,500 | — | — |
| 2023-11-27 | $14.15 | $21.55 | 7,085,400 | — | — |
| 2023-11-24 | $14.21 | $21.64 | 3,299,700 | — | — |
| 2023-11-22 | $14.16 | $21.57 | 15,799,100 | — | — |
| 2023-11-21 | $14.06 | $21.41 | 16,462,800 | — | — |
| 2023-11-20 | $13.93 | $21.22 | 21,637,600 | — | — |
| 2023-11-17 | $13.19 | $20.09 | 9,407,700 | — | — |
| 2023-11-16 | $12.76 | $19.43 | 12,066,000 | — | — |
| 2023-11-15 | $13.17 | $20.06 | 11,573,500 | — | — |
| 2023-11-14 | $12.52 | $19.07 | 16,142,300 | — | — |
| 2023-11-13 | $12.00 | $18.28 | 8,205,800 | — | — |
| 2023-11-10 | $12.10 | $18.43 | 9,588,600 | — | — |
| 2023-11-09 | $12.13 | $18.48 | 18,170,000 | — | — |
| 2023-11-08 | $11.82 | $18.00 | 24,142,800 | — | — |
| 2023-11-07 | $12.84 | $19.56 | 12,593,400 | — | — |
| 2023-11-06 | $12.69 | $19.33 | 22,297,000 | — | — |
| 2023-11-03 | $13.76 | $20.96 | 31,936,400 | — | — |
| 2023-11-02 | $11.92 | $18.16 | 23,944,800 | — | — |
| 2023-11-01 | $10.80 | $16.45 | 16,678,200 | — | — |
| 2023-10-31 | $10.88 | $16.57 | 15,194,100 | — | — |
| 2023-10-30 | $11.00 | $16.75 | 13,337,400 | — | — |
| 2023-10-27 | $10.70 | $16.30 | 11,126,900 | — | — |
| 2023-10-26 | $10.90 | $16.60 | 12,000,800 | — | — |
| 2023-10-25 | $10.94 | $16.66 | 12,903,900 | — | — |
| 2023-10-24 | $11.15 | $16.98 | 13,659,000 | — | — |
| 2023-10-23 | $11.19 | $17.04 | 13,490,700 | — | — |
| 2023-10-20 | $11.50 | $17.52 | 9,714,800 | — | — |
| 2023-10-19 | $11.78 | $17.94 | 11,896,000 | — | — |
| 2023-10-18 | $12.19 | $18.57 | 6,197,000 | — | — |
| 2023-10-17 | $12.46 | $18.98 | 7,986,600 | — | — |
| 2023-10-16 | $12.26 | $18.67 | 9,516,500 | — | — |
| 2023-10-13 | $11.90 | $18.12 | 8,957,500 | — | — |
| 2023-10-12 | $11.73 | $17.87 | 8,953,900 | — | — |
| 2023-10-11 | $12.14 | $18.49 | 7,185,300 | — | — |
| 2023-10-10 | $12.43 | $18.93 | 8,911,300 | — | — |
| 2023-10-09 | $11.96 | $18.22 | 9,989,000 | — | — |
| 2023-10-06 | $11.82 | $18.00 | 11,786,000 | — | — |
| 2023-10-05 | $11.67 | $17.77 | 12,905,300 | — | — |
| 2023-10-04 | $11.83 | $18.02 | 12,779,100 | — | — |
| 2023-10-03 | $11.99 | $18.26 | 17,170,700 | — | — |
| 2023-10-02 | $12.59 | $19.18 | 7,348,000 | — | — |
| 2023-09-29 | $12.90 | $19.65 | 8,590,300 | — | — |
| 2023-09-28 | $12.82 | $19.53 | 6,734,000 | — | — |
| 2023-09-27 | $12.78 | $19.47 | 9,315,700 | — | — |
| 2023-09-26 | $12.46 | $18.98 | 9,873,900 | — | — |
| 2023-09-25 | $12.66 | $19.28 | 16,022,300 | — | — |
| 2023-09-22 | $12.64 | $19.25 | 20,955,900 | — | — |
| 2023-09-21 | $13.30 | $20.26 | 9,280,500 | — | — |
| 2023-09-20 | $13.24 | $20.17 | 7,217,200 | — | — |
| 2023-09-19 | $13.60 | $20.71 | 6,225,600 | — | — |
| 2023-09-18 | $13.60 | $20.71 | 9,015,800 | — | — |
| 2023-09-15 | $14.06 | $21.41 | 18,420,100 | — | — |
| 2023-09-14 | $13.79 | $21.00 | 9,988,800 | — | — |
| 2023-09-13 | $13.37 | $20.29 | 10,485,800 | — | — |
| 2023-09-12 | $13.51 | $20.50 | 10,494,400 | — | — |
| 2023-09-11 | $13.55 | $20.56 | 19,227,900 | — | — |
| 2023-09-08 | $13.66 | $20.73 | 13,775,600 | — | — |
| 2023-09-07 | $13.02 | $19.76 | 20,686,600 | — | — |
| 2023-09-06 | $13.40 | $20.33 | 15,497,300 | — | — |
| 2023-09-05 | $13.65 | $20.71 | 12,582,600 | — | — |
| 2023-09-01 | $13.65 | $20.71 | 32,745,300 | — | — |
| 2023-08-31 | $15.09 | $22.90 | 6,727,400 | — | — |
| 2023-08-30 | $15.10 | $22.91 | 6,440,300 | — | — |
| 2023-08-29 | $14.96 | $22.70 | 6,560,900 | — | — |
| 2023-08-28 | $14.74 | $22.37 | 7,048,800 | — | — |
| 2023-08-25 | $14.44 | $21.91 | 7,713,500 | — | — |
| 2023-08-24 | $14.73 | $22.35 | 5,919,700 | — | — |
| 2023-08-23 | $15.00 | $22.76 | 7,547,600 | — | — |
| 2023-08-22 | $14.54 | $22.06 | 6,447,100 | — | — |
| 2023-08-21 | $14.64 | $22.21 | 7,215,600 | — | — |
| 2023-08-18 | $14.81 | $22.47 | 8,817,700 | — | — |
| 2023-08-17 | $14.55 | $22.08 | 13,194,400 | — | — |
| 2023-08-16 | $14.99 | $22.75 | 7,086,300 | — | — |
| 2023-08-15 | $15.37 | $23.32 | 10,156,700 | — | — |
| 2023-08-14 | $14.93 | $22.65 | 14,998,800 | — | — |
| 2023-08-11 | $15.27 | $23.17 | 9,845,400 | — | — |
| 2023-08-10 | $15.47 | $23.47 | 10,570,500 | — | — |
| 2023-08-09 | $15.62 | $23.70 | 10,864,200 | — | — |
| 2023-08-08 | $16.35 | $24.81 | 22,037,000 | — | — |
| 2023-08-07 | $16.09 | $24.42 | 20,930,100 | — | — |
| 2023-08-04 | $15.63 | $23.72 | 11,777,400 | — | — |
| 2023-08-03 | $15.09 | $22.90 | 12,955,400 | — | — |
| 2023-08-02 | $15.55 | $23.60 | 9,222,900 | — | — |
| 2023-08-01 | $16.06 | $24.37 | 8,947,300 | — | — |
| 2023-07-31 | $16.03 | $24.32 | 12,208,100 | — | — |
| 2023-07-28 | $15.33 | $23.26 | 7,631,700 | — | — |
| 2023-07-27 | $15.04 | $22.82 | 10,479,500 | — | — |
| 2023-07-26 | $15.49 | $23.50 | 7,211,300 | — | — |
| 2023-07-25 | $15.10 | $22.91 | 9,463,900 | — | — |
| 2023-07-24 | $15.48 | $23.49 | 8,893,300 | — | — |
| 2023-07-21 | $15.52 | $23.55 | 12,118,100 | — | — |
| 2023-07-20 | $15.90 | $24.13 | 7,502,300 | — | — |
| 2023-07-19 | $16.04 | $24.34 | 12,852,000 | — | — |
| 2023-07-18 | $15.52 | $23.55 | 12,672,900 | — | — |
| 2023-07-17 | $15.36 | $23.31 | 18,671,400 | — | — |
| 2023-07-14 | $15.96 | $24.22 | 16,266,200 | — | — |
| 2023-07-13 | $16.82 | $25.52 | 11,985,900 | — | — |
| 2023-07-12 | $16.54 | $25.10 | 13,612,500 | — | — |
| 2023-07-11 | $16.83 | $25.54 | 9,404,800 | — | — |
| 2023-07-10 | $16.24 | $24.64 | 11,417,800 | — | — |
| 2023-07-07 | $16.29 | $24.72 | 12,992,100 | — | — |
| 2023-07-06 | $16.47 | $24.99 | 9,911,500 | — | — |
| 2023-07-05 | $16.15 | $24.51 | 9,928,100 | — | — |
| 2023-07-03 | $16.32 | $24.76 | 5,382,900 | — | — |
| 2023-06-30 | $15.91 | $24.14 | 8,376,700 | — | — |
| 2023-06-29 | $15.99 | $24.26 | 9,163,000 | — | — |
| 2023-06-28 | $15.74 | $23.88 | 7,278,900 | — | — |
| 2023-06-27 | $15.88 | $24.10 | 11,224,900 | — | — |
| 2023-06-26 | $15.57 | $23.63 | 9,242,600 | — | — |
| 2023-06-23 | $15.36 | $23.31 | 8,522,300 | — | — |
| 2023-06-22 | $15.55 | $23.60 | 10,108,700 | — | — |
| 2023-06-21 | $15.74 | $23.88 | 20,746,300 | — | — |
| 2023-06-20 | $15.67 | $23.78 | 11,601,200 | — | — |
| 2023-06-16 | $16.28 | $24.70 | 13,016,000 | — | — |
| 2023-06-15 | $16.53 | $25.08 | 10,109,400 | — | — |
| 2023-06-14 | $16.60 | $25.19 | 10,376,300 | — | — |
| 2023-06-13 | $16.62 | $25.14 | 9,224,900 | — | — |
| 2023-06-12 | $16.51 | $24.98 | 11,436,300 | — | — |
| 2023-06-09 | $16.10 | $24.36 | 13,686,200 | — | — |
| 2023-06-08 | $16.58 | $25.08 | 14,195,600 | — | — |
| 2023-06-07 | $16.40 | $24.81 | 28,373,600 | — | — |
| 2023-06-06 | $15.79 | $23.89 | 12,253,400 | — | — |
| 2023-06-05 | $15.13 | $22.89 | 12,354,500 | — | — |
| 2023-06-02 | $15.40 | $23.30 | 12,417,900 | — | — |
| 2023-06-01 | $15.39 | $23.28 | 11,966,100 | — | — |
| 2023-05-31 | $15.21 | $23.01 | 46,194,200 | — | — |
| 2023-05-30 | $15.86 | $23.99 | 26,061,500 | — | — |
| 2023-05-26 | $14.91 | $22.56 | 26,299,800 | — | — |
| 2023-05-25 | $14.08 | $21.30 | 28,822,700 | — | — |
| 2023-05-24 | $14.64 | $22.15 | 24,032,100 | — | — |
| 2023-05-23 | $14.92 | $22.57 | 19,687,400 | — | — |
| 2023-05-22 | $14.99 | $22.68 | 18,178,400 | — | — |
| 2023-05-19 | $15.17 | $22.95 | 11,065,700 | — | — |
| 2023-05-18 | $15.71 | $23.77 | 17,445,700 | — | — |
| 2023-05-17 | $15.57 | $23.56 | 15,776,200 | — | — |
| 2023-05-16 | $14.95 | $22.62 | 16,927,600 | — | — |
| 2023-05-15 | $15.81 | $23.92 | 14,599,700 | — | — |
| 2023-05-12 | $15.02 | $22.72 | 14,403,600 | — | — |
| 2023-05-11 | $15.37 | $23.25 | 19,051,700 | — | — |
| 2023-05-10 | $15.85 | $23.98 | 18,320,700 | — | — |
| 2023-05-09 | $16.53 | $25.01 | 14,977,700 | — | — |
| 2023-05-08 | $16.99 | $25.70 | 18,853,400 | — | — |
| 2023-05-05 | $16.86 | $25.51 | 52,342,100 | — | — |
| 2023-05-04 | $16.40 | $24.81 | 72,171,000 | — | — |
| 2023-05-03 | $22.89 | $34.63 | 11,986,000 | — | — |
| 2023-05-02 | $22.99 | $34.78 | 11,174,600 | — | — |
| 2023-05-01 | $23.44 | $35.46 | 9,924,400 | — | — |
| 2023-04-28 | $23.33 | $35.29 | 9,519,100 | — | — |
| 2023-04-27 | $23.08 | $34.92 | 11,427,300 | — | — |
| 2023-04-26 | $21.65 | $32.75 | 5,664,000 | — | — |
| 2023-04-25 | $21.97 | $33.24 | 9,405,900 | — | — |
| 2023-04-24 | $22.58 | $34.16 | 8,892,800 | — | — |
| 2023-04-21 | $22.53 | $34.08 | 7,918,700 | — | — |
| 2023-04-20 | $22.15 | $33.51 | 8,104,200 | — | — |
| 2023-04-19 | $22.56 | $34.13 | 10,613,400 | — | — |
| 2023-04-18 | $21.82 | $33.01 | 5,583,100 | — | — |
| 2023-04-17 | $22.08 | $33.40 | 6,431,900 | — | — |
| 2023-04-14 | $21.58 | $32.65 | 8,089,200 | — | — |
| 2023-04-13 | $22.14 | $33.49 | 9,708,500 | — | — |
| 2023-04-12 | $22.13 | $33.48 | 10,768,900 | — | — |
| 2023-04-11 | $22.88 | $34.61 | 13,385,900 | — | — |
| 2023-04-10 | $22.30 | $33.74 | 7,208,000 | — | — |
| 2023-04-06 | $21.66 | $32.77 | 8,478,000 | — | — |
| 2023-04-05 | $21.00 | $31.77 | 10,836,400 | — | — |
| 2023-04-04 | $21.61 | $32.69 | 9,940,300 | — | — |
| 2023-04-03 | $21.79 | $32.96 | 11,501,100 | — | — |
| 2023-03-31 | $22.31 | $33.75 | 9,649,700 | — | — |
| 2023-03-30 | $21.71 | $32.84 | 5,987,300 | — | — |
| 2023-03-29 | $21.51 | $32.54 | 8,438,700 | — | — |
| 2023-03-28 | $21.41 | $32.39 | 16,222,600 | — | — |
| 2023-03-27 | $20.76 | $31.41 | 5,256,700 | — | — |
| 2023-03-24 | $20.23 | $30.60 | 10,231,600 | — | — |
| 2023-03-23 | $20.74 | $31.38 | 7,610,500 | — | — |
| 2023-03-22 | $20.69 | $31.30 | 8,618,700 | — | — |
| 2023-03-21 | $21.25 | $32.15 | 11,417,300 | — | — |
| 2023-03-20 | $20.00 | $30.26 | 7,202,400 | — | — |
| 2023-03-17 | $19.70 | $29.80 | 28,213,400 | — | — |
| 2023-03-16 | $19.97 | $29.85 | 10,474,100 | — | — |
| 2023-03-15 | $19.80 | $29.59 | 11,795,700 | — | — |
| 2023-03-14 | $19.65 | $29.37 | 10,390,100 | — | — |
| 2023-03-13 | $19.40 | $29.00 | 15,789,700 | — | — |
| 2023-03-10 | $19.89 | $29.73 | 11,895,200 | — | — |
| 2023-03-09 | $20.86 | $31.18 | 9,073,800 | — | — |
| 2023-03-08 | $21.87 | $32.69 | 7,210,700 | — | — |
| 2023-03-07 | $21.48 | $32.11 | 7,756,800 | — | — |
| 2023-03-06 | $22.04 | $32.94 | 9,241,900 | — | — |
| 2023-03-03 | $22.59 | $33.76 | 7,552,400 | — | — |
| 2023-03-02 | $22.35 | $33.41 | 8,009,100 | — | — |
| 2023-03-01 | $21.72 | $32.46 | 9,925,000 | — | — |
| 2023-02-28 | $21.42 | $32.02 | 13,354,200 | — | — |
| 2023-02-27 | $22.09 | $33.02 | 11,372,000 | — | — |
| 2023-02-24 | $22.30 | $33.33 | 13,419,000 | — | — |
| 2023-02-23 | $23.44 | $35.03 | 10,965,500 | — | — |
| 2023-02-22 | $23.30 | $34.83 | 8,819,900 | — | — |
| 2023-02-21 | $22.93 | $34.27 | 12,343,200 | — | — |
| 2023-02-17 | $23.69 | $35.41 | 18,133,900 | — | — |
| 2023-02-16 | $23.50 | $35.12 | 26,736,800 | — | — |
| 2023-02-15 | $24.54 | $36.68 | 23,919,000 | — | — |
| 2023-02-14 | $22.45 | $33.56 | 7,773,500 | — | — |
| 2023-02-13 | $22.31 | $33.35 | 8,906,700 | — | — |
| 2023-02-10 | $21.59 | $32.27 | 7,748,100 | — | — |
| 2023-02-09 | $21.79 | $32.57 | 10,279,700 | — | — |
| 2023-02-08 | $22.42 | $33.51 | 9,786,300 | — | — |
| 2023-02-07 | $23.35 | $34.90 | 9,283,200 | — | — |
| 2023-02-06 | $24.06 | $35.96 | 8,478,100 | — | — |
| 2023-02-03 | $24.60 | $36.77 | 7,279,400 | — | — |
| 2023-02-02 | $25.25 | $37.74 | 20,276,500 | — | — |
| 2023-02-01 | $24.40 | $36.47 | 16,302,100 | — | — |
| 2023-01-31 | $23.16 | $34.62 | 27,171,400 | — | — |
| 2023-01-30 | $22.61 | $33.79 | 9,024,100 | — | — |
| 2023-01-27 | $23.07 | $34.48 | 12,597,300 | — | — |
| 2023-01-26 | $22.41 | $33.50 | 17,152,600 | — | — |
| 2023-01-25 | $21.93 | $32.78 | 12,569,900 | — | — |
| 2023-01-24 | $20.83 | $31.13 | 5,835,200 | — | — |
| 2023-01-23 | $21.16 | $31.63 | 9,105,200 | — | — |
| 2023-01-20 | $20.30 | $30.34 | 8,541,200 | — | — |
| 2023-01-19 | $19.57 | $29.25 | 9,280,000 | — | — |
| 2023-01-18 | $20.02 | $29.92 | 9,207,700 | — | — |
| 2023-01-17 | $20.64 | $30.85 | 10,509,800 | — | — |
| 2023-01-13 | $20.06 | $29.98 | 7,647,300 | — | — |
| 2023-01-12 | $20.23 | $30.24 | 8,381,300 | — | — |
| 2023-01-11 | $20.00 | $29.89 | 11,009,200 | — | — |
| 2023-01-10 | $19.89 | $29.73 | 9,916,200 | — | — |
| 2023-01-09 | $19.55 | $29.22 | 10,371,600 | — | — |
| 2023-01-06 | $19.03 | $28.44 | 8,439,300 | — | — |
| 2023-01-05 | $18.66 | $27.89 | 8,568,600 | — | — |
| 2023-01-04 | $18.50 | $27.65 | 13,236,100 | — | — |
| 2023-01-03 | $17.07 | $25.51 | 12,693,300 | — | — |