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
- 2002-03-21 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 | $15.86 | $43.61 | 9,239,400 | — | — |
| 2023-12-28 | $15.89 | $43.70 | 9,426,600 | — | — |
| 2023-12-27 | $16.01 | $44.03 | 12,392,100 | — | — |
| 2023-12-26 | $15.93 | $43.81 | 13,122,500 | — | — |
| 2023-12-22 | $15.74 | $43.28 | 15,426,600 | — | — |
| 2023-12-21 | $15.77 | $43.37 | 17,253,800 | — | — |
| 2023-12-20 | $15.18 | $41.74 | 18,300,900 | — | — |
| 2023-12-19 | $15.36 | $42.24 | 21,981,000 | — | — |
| 2023-12-18 | $15.20 | $41.80 | 20,641,000 | — | — |
| 2023-12-15 | $14.96 | $41.14 | 17,744,900 | — | — |
| 2023-12-14 | $14.97 | $41.17 | 25,031,500 | — | — |
| 2023-12-13 | $14.84 | $40.81 | 24,976,500 | — | — |
| 2023-12-12 | $14.65 | $40.29 | 13,796,000 | — | — |
| 2023-12-11 | $14.78 | $40.64 | 16,242,700 | — | — |
| 2023-12-08 | $14.68 | $40.37 | 16,258,300 | — | — |
| 2023-12-07 | $14.83 | $40.78 | 16,373,200 | — | — |
| 2023-12-06 | $14.69 | $40.40 | 14,782,000 | — | — |
| 2023-12-05 | $14.72 | $40.48 | 17,148,400 | — | — |
| 2023-12-04 | $14.80 | $40.70 | 28,980,000 | — | — |
| 2023-12-01 | $15.37 | $42.27 | 26,439,400 | — | — |
| 2023-11-30 | $15.00 | $41.25 | 14,308,500 | — | — |
| 2023-11-29 | $14.94 | $41.08 | 13,487,500 | — | — |
| 2023-11-28 | $15.09 | $41.50 | 15,452,500 | — | — |
| 2023-11-27 | $14.89 | $40.95 | 22,369,100 | — | — |
| 2023-11-24 | $15.06 | $41.41 | 12,785,200 | — | — |
| 2023-11-22 | $15.21 | $41.83 | 45,919,300 | — | — |
| 2023-11-21 | $15.87 | $42.35 | 28,567,000 | — | — |
| 2023-11-20 | $15.65 | $41.76 | 34,517,300 | — | — |
| 2023-11-17 | $15.14 | $40.40 | 18,139,300 | — | — |
| 2023-11-16 | $15.20 | $40.56 | 22,664,600 | — | — |
| 2023-11-15 | $15.07 | $40.22 | 15,926,500 | — | — |
| 2023-11-14 | $15.16 | $40.46 | 25,826,500 | — | — |
| 2023-11-13 | $14.47 | $38.61 | 12,429,700 | — | — |
| 2023-11-10 | $14.59 | $38.93 | 18,838,400 | — | — |
| 2023-11-09 | $14.25 | $38.03 | 16,796,500 | — | — |
| 2023-11-08 | $14.24 | $38.00 | 20,333,100 | — | — |
| 2023-11-07 | $14.31 | $38.19 | 28,179,700 | — | — |
| 2023-11-06 | $14.61 | $38.99 | 20,102,900 | — | — |
| 2023-11-03 | $14.53 | $38.77 | 18,727,700 | — | — |
| 2023-11-02 | $14.49 | $38.67 | 19,655,500 | — | — |
| 2023-11-01 | $14.19 | $37.87 | 36,950,800 | — | — |
| 2023-10-31 | $13.71 | $36.59 | 16,264,100 | — | — |
| 2023-10-30 | $13.52 | $36.08 | 27,782,400 | — | — |
| 2023-10-27 | $13.49 | $36.00 | 51,344,400 | — | — |
| 2023-10-26 | $13.03 | $34.77 | 34,973,400 | — | — |
| 2023-10-25 | $12.72 | $33.94 | 20,991,200 | — | — |
| 2023-10-24 | $12.84 | $34.26 | 20,913,400 | — | — |
| 2023-10-23 | $12.44 | $33.20 | 20,211,600 | — | — |
| 2023-10-20 | $12.41 | $33.12 | 37,491,000 | — | — |
| 2023-10-19 | $12.76 | $34.05 | 27,015,700 | — | — |
| 2023-10-18 | $12.90 | $34.42 | 26,635,600 | — | — |
| 2023-10-17 | $13.46 | $35.92 | 19,042,200 | — | — |
| 2023-10-16 | $13.35 | $35.63 | 12,852,800 | — | — |
| 2023-10-13 | $13.09 | $34.93 | 14,987,200 | — | — |
| 2023-10-12 | $13.10 | $34.96 | 17,744,400 | — | — |
| 2023-10-11 | $13.37 | $35.68 | 15,536,000 | — | — |
| 2023-10-10 | $13.20 | $35.23 | 13,860,100 | — | — |
| 2023-10-09 | $12.86 | $34.32 | 13,502,900 | — | — |
| 2023-10-06 | $12.98 | $34.64 | 19,676,200 | — | — |
| 2023-10-05 | $12.78 | $34.10 | 15,367,200 | — | — |
| 2023-10-04 | $12.76 | $34.05 | 14,998,600 | — | — |
| 2023-10-03 | $12.88 | $34.37 | 15,291,000 | — | — |
| 2023-10-02 | $13.22 | $35.28 | 13,755,300 | — | — |
| 2023-09-29 | $13.40 | $35.76 | 13,516,100 | — | — |
| 2023-09-28 | $13.23 | $35.31 | 26,473,800 | — | — |
| 2023-09-27 | $12.99 | $34.67 | 24,758,600 | — | — |
| 2023-09-26 | $13.10 | $34.96 | 15,038,200 | — | — |
| 2023-09-25 | $13.40 | $35.76 | 34,577,200 | — | — |
| 2023-09-22 | $13.75 | $36.69 | 16,404,900 | — | — |
| 2023-09-21 | $13.65 | $36.43 | 20,546,100 | — | — |
| 2023-09-20 | $14.20 | $37.89 | 16,016,700 | — | — |
| 2023-09-19 | $14.12 | $37.68 | 67,304,800 | — | — |
| 2023-09-18 | $14.11 | $37.65 | 31,129,700 | — | — |
| 2023-09-15 | $14.32 | $38.21 | 18,507,900 | — | — |
| 2023-09-14 | $14.40 | $38.43 | 31,659,200 | — | — |
| 2023-09-13 | $13.70 | $36.56 | 13,481,200 | — | — |
| 2023-09-12 | $13.60 | $36.29 | 10,806,500 | — | — |
| 2023-09-11 | $13.69 | $36.53 | 18,737,400 | — | — |
| 2023-09-08 | $13.31 | $35.52 | 12,086,400 | — | — |
| 2023-09-07 | $13.18 | $35.17 | 13,502,700 | — | — |
| 2023-09-06 | $13.62 | $36.35 | 15,946,700 | — | — |
| 2023-09-05 | $13.88 | $37.04 | 13,210,500 | — | — |
| 2023-09-01 | $13.99 | $37.33 | 34,557,700 | — | — |
| 2023-08-31 | $13.17 | $35.15 | 15,771,800 | — | — |
| 2023-08-30 | $13.33 | $35.57 | 10,979,000 | — | — |
| 2023-08-29 | $13.33 | $35.57 | 21,719,400 | — | — |
| 2023-08-28 | $12.92 | $34.48 | 9,681,400 | — | — |
| 2023-08-25 | $12.74 | $34.00 | 13,184,800 | — | — |
| 2023-08-24 | $12.73 | $33.97 | 13,100,900 | — | — |
| 2023-08-23 | $12.97 | $34.61 | 17,646,900 | — | — |
| 2023-08-22 | $12.69 | $33.86 | 19,366,100 | — | — |
| 2023-08-21 | $12.30 | $32.82 | 17,279,100 | — | — |
| 2023-08-18 | $12.31 | $32.85 | 22,482,900 | — | — |
| 2023-08-17 | $12.39 | $33.06 | 28,711,100 | — | — |
| 2023-08-16 | $12.28 | $32.77 | 19,020,000 | — | — |
| 2023-08-15 | $12.27 | $32.74 | 24,388,500 | — | — |
| 2023-08-14 | $12.47 | $33.28 | 26,182,600 | — | — |
| 2023-08-11 | $13.32 | $34.46 | 29,019,800 | — | — |
| 2023-08-10 | $13.50 | $34.93 | 15,100,700 | — | — |
| 2023-08-09 | $13.60 | $35.19 | 15,380,500 | — | — |
| 2023-08-08 | $13.75 | $35.57 | 27,126,500 | — | — |
| 2023-08-07 | $13.87 | $35.89 | 14,910,100 | — | — |
| 2023-08-04 | $13.83 | $35.78 | 25,710,600 | — | — |
| 2023-08-03 | $13.80 | $35.70 | 26,292,100 | — | — |
| 2023-08-02 | $13.90 | $35.96 | 19,278,000 | — | — |
| 2023-08-01 | $14.15 | $36.61 | 19,540,000 | — | — |
| 2023-07-31 | $14.63 | $37.85 | 22,070,000 | — | — |
| 2023-07-28 | $14.24 | $36.84 | 31,629,500 | — | — |
| 2023-07-27 | $14.79 | $38.27 | 25,218,400 | — | — |
| 2023-07-26 | $15.10 | $39.07 | 20,944,300 | — | — |
| 2023-07-25 | $15.17 | $39.25 | 38,292,200 | — | — |
| 2023-07-24 | $14.71 | $38.06 | 20,954,300 | — | — |
| 2023-07-21 | $14.19 | $36.71 | 12,214,800 | — | — |
| 2023-07-20 | $14.05 | $36.35 | 14,268,900 | — | — |
| 2023-07-19 | $14.05 | $36.35 | 12,094,700 | — | — |
| 2023-07-18 | $14.03 | $36.30 | 9,006,100 | — | — |
| 2023-07-17 | $14.07 | $36.40 | 15,263,500 | — | — |
| 2023-07-14 | $14.29 | $36.97 | 17,442,400 | — | — |
| 2023-07-13 | $14.34 | $37.10 | 22,772,300 | — | — |
| 2023-07-12 | $13.93 | $36.04 | 17,232,800 | — | — |
| 2023-07-11 | $13.72 | $35.50 | 38,742,900 | — | — |
| 2023-07-10 | $13.21 | $34.18 | 16,898,100 | — | — |
| 2023-07-07 | $13.40 | $34.67 | 24,673,300 | — | — |
| 2023-07-06 | $13.17 | $34.07 | 23,387,800 | — | — |
| 2023-07-05 | $13.39 | $34.64 | 27,230,000 | — | — |
| 2023-07-03 | $13.76 | $35.60 | 13,970,200 | — | — |
| 2023-06-30 | $13.42 | $34.72 | 17,534,400 | — | — |
| 2023-06-29 | $13.52 | $34.98 | 17,979,100 | — | — |
| 2023-06-28 | $13.33 | $34.49 | 24,680,500 | — | — |
| 2023-06-27 | $13.91 | $35.99 | 15,824,300 | — | — |
| 2023-06-26 | $13.79 | $35.68 | 12,696,000 | — | — |
| 2023-06-23 | $13.70 | $35.45 | 20,916,100 | — | — |
| 2023-06-22 | $13.91 | $35.99 | 26,128,900 | — | — |
| 2023-06-21 | $13.98 | $36.17 | 25,521,500 | — | — |
| 2023-06-20 | $14.05 | $36.35 | 24,522,800 | — | — |
| 2023-06-16 | $14.44 | $37.36 | 20,758,100 | — | — |
| 2023-06-15 | $14.47 | $37.44 | 19,115,600 | — | — |
| 2023-06-14 | $14.25 | $36.87 | 29,902,000 | — | — |
| 2023-06-13 | $13.90 | $35.96 | 22,862,700 | — | — |
| 2023-06-12 | $13.77 | $35.63 | 17,900,600 | — | — |
| 2023-06-09 | $14.04 | $36.33 | 26,761,600 | — | — |
| 2023-06-08 | $14.09 | $36.45 | 15,324,000 | — | — |
| 2023-06-07 | $13.94 | $36.07 | 24,257,200 | — | — |
| 2023-06-06 | $13.74 | $35.55 | 23,116,100 | — | — |
| 2023-06-05 | $13.61 | $35.21 | 18,834,400 | — | — |
| 2023-06-02 | $13.68 | $35.39 | 29,295,500 | — | — |
| 2023-06-01 | $13.04 | $33.74 | 52,730,200 | — | — |
| 2023-05-31 | $12.68 | $32.81 | 45,251,700 | — | — |
| 2023-05-30 | $12.76 | $33.01 | 30,416,300 | — | — |
| 2023-05-26 | $13.26 | $34.31 | 19,326,400 | — | — |
| 2023-05-25 | $12.87 | $33.30 | 19,233,900 | — | — |
| 2023-05-24 | $13.12 | $33.94 | 18,926,500 | — | — |
| 2023-05-23 | $13.35 | $34.54 | 16,843,800 | — | — |
| 2023-05-22 | $13.69 | $35.42 | 12,969,000 | — | — |
| 2023-05-19 | $13.86 | $35.86 | 21,901,900 | — | — |
| 2023-05-18 | $14.09 | $36.45 | 17,361,200 | — | — |
| 2023-05-17 | $14.16 | $36.64 | 16,908,000 | — | — |
| 2023-05-16 | $13.69 | $35.42 | 15,386,500 | — | — |
| 2023-05-15 | $14.08 | $36.43 | 17,708,000 | — | — |
| 2023-05-12 | $13.78 | $35.65 | 12,430,000 | — | — |
| 2023-05-11 | $13.71 | $35.47 | 22,353,100 | — | — |
| 2023-05-10 | $14.00 | $36.22 | 20,195,600 | — | — |
| 2023-05-09 | $14.10 | $36.48 | 19,581,700 | — | — |
| 2023-05-08 | $13.90 | $35.96 | 19,175,600 | — | — |
| 2023-05-05 | $13.90 | $35.96 | 22,993,100 | — | — |
| 2023-05-04 | $13.36 | $34.57 | 28,492,800 | — | — |
| 2023-05-03 | $13.79 | $35.68 | 18,395,100 | — | — |
| 2023-05-02 | $13.77 | $35.63 | 22,693,000 | — | — |
| 2023-05-01 | $14.20 | $36.74 | 9,671,100 | — | — |
| 2023-04-28 | $14.41 | $37.28 | 20,752,500 | — | — |
| 2023-04-27 | $14.33 | $37.08 | 29,285,800 | — | — |
| 2023-04-26 | $13.89 | $35.94 | 23,793,800 | — | — |
| 2023-04-25 | $13.76 | $35.60 | 30,400,000 | — | — |
| 2023-04-24 | $14.14 | $36.58 | 30,417,100 | — | — |
| 2023-04-21 | $14.27 | $36.92 | 27,422,700 | — | — |
| 2023-04-20 | $14.72 | $38.08 | 41,347,200 | — | — |
| 2023-04-19 | $14.97 | $38.73 | 39,371,700 | — | — |
| 2023-04-18 | $15.77 | $40.80 | 17,204,500 | — | — |
| 2023-04-17 | $15.68 | $40.57 | 28,957,500 | — | — |
| 2023-04-14 | $15.96 | $41.29 | 21,427,400 | — | — |
| 2023-04-13 | $16.05 | $41.53 | 17,744,300 | — | — |
| 2023-04-12 | $16.24 | $42.02 | 22,059,100 | — | — |
| 2023-04-11 | $16.42 | $42.48 | 31,304,500 | — | — |
| 2023-04-10 | $15.37 | $39.77 | 11,192,900 | — | — |
| 2023-04-06 | $15.10 | $39.07 | 15,408,600 | — | — |
| 2023-04-05 | $15.18 | $39.27 | 32,733,900 | — | — |
| 2023-04-04 | $15.25 | $39.46 | 26,787,600 | — | — |
| 2023-04-03 | $15.75 | $40.75 | 12,833,500 | — | — |
| 2023-03-31 | $15.78 | $40.83 | 24,061,300 | — | — |
| 2023-03-30 | $15.94 | $41.24 | 15,557,200 | — | — |
| 2023-03-29 | $15.61 | $40.39 | 19,190,200 | — | — |
| 2023-03-28 | $15.28 | $39.53 | 16,022,900 | — | — |
| 2023-03-27 | $14.97 | $38.73 | 19,492,700 | — | — |
| 2023-03-24 | $14.95 | $38.68 | 45,426,100 | — | — |
| 2023-03-23 | $14.95 | $38.68 | 36,625,500 | — | — |
| 2023-03-22 | $15.54 | $40.21 | 22,743,600 | — | — |
| 2023-03-21 | $15.72 | $40.67 | 17,548,500 | — | — |
| 2023-03-20 | $15.86 | $41.03 | 19,930,100 | — | — |
| 2023-03-17 | $15.79 | $40.85 | 33,414,600 | — | — |
| 2023-03-16 | $15.59 | $40.34 | 24,065,500 | — | — |
| 2023-03-15 | $15.42 | $39.90 | 33,044,100 | — | — |
| 2023-03-14 | $15.94 | $41.24 | 23,262,300 | — | — |
| 2023-03-13 | $16.07 | $40.66 | 27,469,300 | — | — |
| 2023-03-10 | $16.20 | $40.99 | 18,617,300 | — | — |
| 2023-03-09 | $16.47 | $41.67 | 16,344,500 | — | — |
| 2023-03-08 | $16.72 | $42.31 | 12,981,900 | — | — |
| 2023-03-07 | $16.32 | $41.29 | 31,286,600 | — | — |
| 2023-03-06 | $16.69 | $42.23 | 46,661,500 | — | — |
| 2023-03-03 | $17.11 | $43.29 | 40,047,400 | — | — |
| 2023-03-02 | $17.10 | $43.27 | 28,703,400 | — | — |
| 2023-03-01 | $17.32 | $43.82 | 33,752,200 | — | — |
| 2023-02-28 | $16.34 | $41.34 | 20,128,100 | — | — |
| 2023-02-27 | $16.30 | $41.24 | 12,543,100 | — | — |
| 2023-02-24 | $16.33 | $41.32 | 15,877,700 | — | — |
| 2023-02-23 | $16.92 | $42.81 | 18,437,200 | — | — |
| 2023-02-22 | $16.91 | $42.79 | 32,689,400 | — | — |
| 2023-02-21 | $17.04 | $43.12 | 35,445,400 | — | — |
| 2023-02-17 | $17.02 | $43.07 | 16,999,100 | — | — |
| 2023-02-16 | $17.09 | $43.24 | 19,080,200 | — | — |
| 2023-02-15 | $17.05 | $43.14 | 16,820,600 | — | — |
| 2023-02-14 | $16.77 | $42.43 | 15,494,600 | — | — |
| 2023-02-13 | $16.72 | $42.31 | 19,540,200 | — | — |
| 2023-02-10 | $16.56 | $41.90 | 24,320,900 | — | — |
| 2023-02-09 | $16.76 | $42.41 | 15,645,300 | — | — |
| 2023-02-08 | $16.95 | $42.89 | 12,820,500 | — | — |
| 2023-02-07 | $16.95 | $42.89 | 12,971,400 | — | — |
| 2023-02-06 | $16.96 | $42.91 | 16,439,600 | — | — |
| 2023-02-03 | $17.32 | $43.82 | 39,014,500 | — | — |
| 2023-02-02 | $17.66 | $44.68 | 27,022,600 | — | — |
| 2023-02-01 | $18.45 | $46.68 | 22,991,100 | — | — |
| 2023-01-31 | $18.68 | $47.27 | 14,280,200 | — | — |
| 2023-01-30 | $18.51 | $46.84 | 18,578,900 | — | — |
| 2023-01-27 | $18.66 | $47.21 | 26,483,600 | — | — |
| 2023-01-26 | $19.30 | $48.83 | 20,958,000 | — | — |
| 2023-01-25 | $18.91 | $47.85 | 15,963,900 | — | — |
| 2023-01-24 | $18.52 | $46.86 | 13,737,700 | — | — |
| 2023-01-23 | $18.13 | $45.87 | 11,139,600 | — | — |
| 2023-01-20 | $18.12 | $45.85 | 20,682,900 | — | — |
| 2023-01-19 | $18.07 | $45.72 | 20,044,300 | — | — |
| 2023-01-18 | $18.05 | $45.67 | 19,427,800 | — | — |
| 2023-01-17 | $18.00 | $45.54 | 23,675,800 | — | — |
| 2023-01-13 | $18.43 | $46.63 | 16,548,600 | — | — |
| 2023-01-12 | $18.38 | $46.51 | 17,878,300 | — | — |
| 2023-01-11 | $17.90 | $45.29 | 21,824,200 | — | — |
| 2023-01-10 | $17.96 | $45.44 | 28,056,900 | — | — |
| 2023-01-09 | $17.52 | $44.33 | 22,693,900 | — | — |
| 2023-01-06 | $17.66 | $44.68 | 31,231,000 | — | — |
| 2023-01-05 | $17.09 | $43.24 | 28,418,500 | — | — |
| 2023-01-04 | $16.55 | $41.88 | 34,623,700 | — | — |
| 2023-01-03 | $16.35 | $41.37 | 25,585,700 | — | — |