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
- 1998-11-16 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 | $10.94 | $78.59 | 348,600 | — | — |
| 2023-12-28 | $10.95 | $78.66 | 558,000 | — | — |
| 2023-12-27 | $11.06 | $79.45 | 876,700 | — | — |
| 2023-12-26 | $11.08 | $78.85 | 593,300 | — | — |
| 2023-12-22 | $10.93 | $77.78 | 337,700 | — | — |
| 2023-12-21 | $10.88 | $77.42 | 1,034,700 | — | — |
| 2023-12-20 | $10.80 | $76.85 | 1,714,400 | — | — |
| 2023-12-19 | $11.00 | $78.28 | 1,000,300 | — | — |
| 2023-12-18 | $10.90 | $77.56 | 858,400 | — | — |
| 2023-12-15 | $10.77 | $76.64 | 1,582,400 | — | — |
| 2023-12-14 | $11.00 | $78.28 | 2,821,700 | — | — |
| 2023-12-13 | $10.90 | $77.56 | 2,846,700 | — | — |
| 2023-12-12 | $10.67 | $75.93 | 933,100 | — | — |
| 2023-12-11 | $10.67 | $75.93 | 678,700 | — | — |
| 2023-12-08 | $10.77 | $76.64 | 777,600 | — | — |
| 2023-12-07 | $10.80 | $76.85 | 1,878,600 | — | — |
| 2023-12-06 | $10.79 | $76.78 | 1,154,800 | — | — |
| 2023-12-05 | $10.75 | $76.50 | 673,500 | — | — |
| 2023-12-04 | $10.57 | $75.22 | 848,500 | — | — |
| 2023-12-01 | $10.73 | $76.36 | 2,267,600 | — | — |
| 2023-11-30 | $10.70 | $76.14 | 3,341,700 | — | — |
| 2023-11-29 | $10.70 | $76.14 | 1,055,200 | — | — |
| 2023-11-28 | $10.62 | $75.57 | 3,857,100 | — | — |
| 2023-11-27 | $10.63 | $75.64 | 1,702,200 | — | — |
| 2023-11-24 | $10.56 | $75.15 | 1,091,800 | — | — |
| 2023-11-22 | $10.38 | $73.86 | 1,344,900 | — | — |
| 2023-11-21 | $10.33 | $73.51 | 607,000 | — | — |
| 2023-11-20 | $10.27 | $73.08 | 893,400 | — | — |
| 2023-11-17 | $10.22 | $72.73 | 1,231,600 | — | — |
| 2023-11-16 | $10.38 | $73.86 | 1,259,600 | — | — |
| 2023-11-15 | $10.38 | $73.86 | 478,300 | — | — |
| 2023-11-14 | $10.41 | $74.08 | 1,081,300 | — | — |
| 2023-11-13 | $10.28 | $73.15 | 835,700 | — | — |
| 2023-11-10 | $10.22 | $72.73 | 1,753,900 | — | — |
| 2023-11-09 | $10.06 | $71.59 | 2,273,500 | — | — |
| 2023-11-08 | $10.03 | $71.37 | 1,946,000 | — | — |
| 2023-11-07 | $9.78 | $69.59 | 1,984,700 | — | — |
| 2023-11-06 | $9.62 | $68.46 | 571,400 | — | — |
| 2023-11-03 | $9.66 | $68.74 | 1,455,200 | — | — |
| 2023-11-02 | $9.57 | $68.10 | 1,348,200 | — | — |
| 2023-11-01 | $9.54 | $67.89 | 1,732,700 | — | — |
| 2023-10-31 | $8.91 | $63.40 | 1,202,800 | — | — |
| 2023-10-30 | $8.90 | $63.33 | 775,300 | — | — |
| 2023-10-27 | $8.89 | $63.26 | 1,139,300 | — | — |
| 2023-10-26 | $9.18 | $65.33 | 1,445,000 | — | — |
| 2023-10-25 | $9.06 | $64.47 | 425,900 | — | — |
| 2023-10-24 | $9.13 | $64.97 | 908,500 | — | — |
| 2023-10-23 | $8.97 | $63.70 | 898,000 | — | — |
| 2023-10-20 | $8.96 | $63.63 | 680,300 | — | — |
| 2023-10-19 | $8.99 | $63.84 | 2,492,300 | — | — |
| 2023-10-18 | $9.05 | $64.27 | 553,600 | — | — |
| 2023-10-17 | $9.09 | $64.56 | 772,500 | — | — |
| 2023-10-16 | $9.22 | $65.48 | 1,035,400 | — | — |
| 2023-10-13 | $9.09 | $64.56 | 1,118,200 | — | — |
| 2023-10-12 | $8.95 | $63.56 | 505,700 | — | — |
| 2023-10-11 | $9.16 | $65.05 | 1,079,200 | — | — |
| 2023-10-10 | $9.08 | $64.48 | 1,379,500 | — | — |
| 2023-10-09 | $8.85 | $62.85 | 967,200 | — | — |
| 2023-10-06 | $8.69 | $61.71 | 587,500 | — | — |
| 2023-10-05 | $8.69 | $61.71 | 735,100 | — | — |
| 2023-10-04 | $8.61 | $61.15 | 872,200 | — | — |
| 2023-10-03 | $8.53 | $60.58 | 726,200 | — | — |
| 2023-10-02 | $8.60 | $61.08 | 1,220,400 | — | — |
| 2023-09-29 | $8.55 | $60.72 | 1,802,600 | — | — |
| 2023-09-28 | $8.56 | $60.79 | 2,237,600 | — | — |
| 2023-09-27 | $8.59 | $61.00 | 1,005,200 | — | — |
| 2023-09-26 | $8.82 | $62.64 | 476,400 | — | — |
| 2023-09-25 | $8.88 | $63.06 | 595,600 | — | — |
| 2023-09-22 | $8.95 | $63.39 | 551,900 | — | — |
| 2023-09-21 | $8.99 | $63.67 | 1,005,600 | — | — |
| 2023-09-20 | $9.20 | $65.16 | 737,800 | — | — |
| 2023-09-19 | $9.15 | $64.81 | 1,040,100 | — | — |
| 2023-09-18 | $9.15 | $64.81 | 1,170,300 | — | — |
| 2023-09-15 | $8.87 | $62.82 | 1,048,500 | — | — |
| 2023-09-14 | $8.90 | $63.04 | 662,000 | — | — |
| 2023-09-13 | $8.71 | $61.69 | 391,700 | — | — |
| 2023-09-12 | $8.64 | $61.19 | 628,900 | — | — |
| 2023-09-11 | $8.60 | $60.91 | 1,326,100 | — | — |
| 2023-09-08 | $8.42 | $59.64 | 589,200 | — | — |
| 2023-09-07 | $8.27 | $58.57 | 529,400 | — | — |
| 2023-09-06 | $8.38 | $59.35 | 517,700 | — | — |
| 2023-09-05 | $8.37 | $59.28 | 666,200 | — | — |
| 2023-09-01 | $8.45 | $59.85 | 1,247,200 | — | — |
| 2023-08-31 | $8.44 | $59.55 | 1,030,400 | — | — |
| 2023-08-30 | $8.69 | $61.32 | 476,600 | — | — |
| 2023-08-29 | $8.81 | $62.16 | 500,700 | — | — |
| 2023-08-28 | $8.60 | $60.68 | 658,300 | — | — |
| 2023-08-25 | $8.52 | $60.12 | 803,500 | — | — |
| 2023-08-24 | $8.59 | $60.61 | 265,900 | — | — |
| 2023-08-23 | $8.66 | $61.10 | 870,900 | — | — |
| 2023-08-22 | $8.55 | $60.33 | 670,500 | — | — |
| 2023-08-21 | $8.49 | $59.90 | 512,800 | — | — |
| 2023-08-18 | $8.63 | $60.89 | 1,028,300 | — | — |
| 2023-08-17 | $8.54 | $60.26 | 1,404,800 | — | — |
| 2023-08-16 | $8.51 | $60.05 | 1,648,000 | — | — |
| 2023-08-15 | $8.49 | $59.90 | 1,021,400 | — | — |
| 2023-08-14 | $8.57 | $60.47 | 692,400 | — | — |
| 2023-08-11 | $8.69 | $61.32 | 596,500 | — | — |
| 2023-08-10 | $8.75 | $61.74 | 912,200 | — | — |
| 2023-08-09 | $8.68 | $61.25 | 1,249,800 | — | — |
| 2023-08-08 | $8.76 | $61.81 | 754,700 | — | — |
| 2023-08-07 | $8.75 | $61.74 | 1,494,600 | — | — |
| 2023-08-04 | $8.77 | $61.88 | 809,100 | — | — |
| 2023-08-03 | $8.75 | $61.74 | 1,868,900 | — | — |
| 2023-08-02 | $8.94 | $63.08 | 992,800 | — | — |
| 2023-08-01 | $8.94 | $63.08 | 1,520,900 | — | — |
| 2023-07-31 | $8.98 | $63.00 | 1,064,300 | — | — |
| 2023-07-28 | $9.01 | $63.21 | 552,700 | — | — |
| 2023-07-27 | $8.95 | $62.79 | 986,100 | — | — |
| 2023-07-26 | $9.26 | $64.97 | 2,070,900 | — | — |
| 2023-07-25 | $8.73 | $61.25 | 1,256,900 | — | — |
| 2023-07-24 | $8.71 | $61.11 | 2,283,400 | — | — |
| 2023-07-21 | $8.67 | $60.83 | 1,143,300 | — | — |
| 2023-07-20 | $8.52 | $59.77 | 817,800 | — | — |
| 2023-07-19 | $8.44 | $59.21 | 890,400 | — | — |
| 2023-07-18 | $8.34 | $58.51 | 1,523,600 | — | — |
| 2023-07-17 | $8.45 | $59.28 | 1,518,400 | — | — |
| 2023-07-14 | $8.45 | $59.28 | 1,572,800 | — | — |
| 2023-07-13 | $8.63 | $60.55 | 1,463,800 | — | — |
| 2023-07-12 | $8.58 | $60.20 | 1,757,600 | — | — |
| 2023-07-11 | $8.56 | $60.06 | 1,327,300 | — | — |
| 2023-07-10 | $8.61 | $60.41 | 1,012,800 | — | — |
| 2023-07-07 | $8.73 | $61.25 | 1,110,800 | — | — |
| 2023-07-06 | $8.66 | $60.76 | 1,162,900 | — | — |
| 2023-07-05 | $8.89 | $62.37 | 1,965,700 | — | — |
| 2023-07-03 | $9.11 | $63.91 | 618,400 | — | — |
| 2023-06-30 | $9.13 | $64.05 | 1,836,600 | — | — |
| 2023-06-29 | $8.94 | $62.72 | 1,252,700 | — | — |
| 2023-06-28 | $8.91 | $62.51 | 1,582,800 | — | — |
| 2023-06-27 | $8.89 | $62.37 | 1,664,800 | — | — |
| 2023-06-26 | $8.93 | $62.65 | 673,300 | — | — |
| 2023-06-23 | $8.93 | $62.65 | 1,064,900 | — | — |
| 2023-06-22 | $8.92 | $62.58 | 1,154,100 | — | — |
| 2023-06-21 | $9.14 | $64.12 | 2,554,800 | — | — |
| 2023-06-20 | $9.00 | $63.14 | 1,736,700 | — | — |
| 2023-06-16 | $8.99 | $63.07 | 4,340,700 | — | — |
| 2023-06-15 | $9.18 | $64.41 | 1,559,000 | — | — |
| 2023-06-14 | $9.17 | $64.33 | 1,930,400 | — | — |
| 2023-06-13 | $8.80 | $61.74 | 2,922,900 | — | — |
| 2023-06-12 | $9.06 | $63.56 | 2,095,700 | — | — |
| 2023-06-09 | $8.98 | $63.00 | 3,481,300 | — | — |
| 2023-06-08 | $8.88 | $62.30 | 2,526,900 | — | — |
| 2023-06-07 | $8.63 | $60.55 | 3,118,600 | — | — |
| 2023-06-06 | $8.63 | $60.55 | 1,593,200 | — | — |
| 2023-06-05 | $8.35 | $58.58 | 1,291,100 | — | — |
| 2023-06-02 | $8.34 | $58.51 | 2,758,400 | — | — |
| 2023-06-01 | $8.08 | $56.69 | 2,106,600 | — | — |
| 2023-05-31 | $7.92 | $55.29 | 2,551,700 | — | — |
| 2023-05-30 | $8.12 | $56.69 | 1,683,200 | — | — |
| 2023-05-26 | $8.38 | $58.50 | 1,145,000 | — | — |
| 2023-05-25 | $8.34 | $58.22 | 2,082,200 | — | — |
| 2023-05-24 | $8.24 | $57.53 | 990,800 | — | — |
| 2023-05-23 | $8.33 | $58.15 | 1,089,500 | — | — |
| 2023-05-22 | $8.31 | $58.01 | 1,362,900 | — | — |
| 2023-05-19 | $8.29 | $57.87 | 820,800 | — | — |
| 2023-05-18 | $8.34 | $58.22 | 1,017,900 | — | — |
| 2023-05-17 | $8.34 | $58.22 | 1,090,200 | — | — |
| 2023-05-16 | $8.40 | $58.64 | 1,385,100 | — | — |
| 2023-05-15 | $8.50 | $59.34 | 818,400 | — | — |
| 2023-05-12 | $8.40 | $58.64 | 1,326,500 | — | — |
| 2023-05-11 | $8.40 | $58.64 | 902,400 | — | — |
| 2023-05-10 | $8.32 | $58.08 | 2,425,300 | — | — |
| 2023-05-09 | $8.14 | $56.83 | 2,462,400 | — | — |
| 2023-05-08 | $8.18 | $57.11 | 2,350,100 | — | — |
| 2023-05-05 | $8.31 | $58.01 | 2,143,500 | — | — |
| 2023-05-04 | $8.15 | $56.90 | 1,307,500 | — | — |
| 2023-05-03 | $8.15 | $56.90 | 2,198,400 | — | — |
| 2023-05-02 | $8.09 | $56.48 | 991,500 | — | — |
| 2023-05-01 | $8.12 | $56.69 | 444,100 | — | — |
| 2023-04-28 | $8.17 | $57.04 | 1,232,700 | — | — |
| 2023-04-27 | $8.23 | $57.46 | 1,813,800 | — | — |
| 2023-04-26 | $7.90 | $55.15 | 906,300 | — | — |
| 2023-04-25 | $7.90 | $55.15 | 1,088,100 | — | — |
| 2023-04-24 | $7.96 | $55.57 | 1,206,800 | — | — |
| 2023-04-21 | $7.99 | $55.78 | 557,000 | — | — |
| 2023-04-20 | $8.06 | $56.27 | 2,254,300 | — | — |
| 2023-04-19 | $7.99 | $55.78 | 1,372,700 | — | — |
| 2023-04-18 | $8.14 | $56.83 | 1,642,300 | — | — |
| 2023-04-17 | $8.22 | $57.39 | 2,371,700 | — | — |
| 2023-04-14 | $8.14 | $56.83 | 1,694,700 | — | — |
| 2023-04-13 | $8.20 | $56.58 | 2,274,700 | — | — |
| 2023-04-12 | $8.14 | $56.17 | 6,893,400 | — | — |
| 2023-04-11 | $7.97 | $55.00 | 2,334,800 | — | — |
| 2023-04-10 | $7.76 | $53.55 | 997,400 | — | — |
| 2023-04-06 | $7.75 | $53.48 | 1,530,100 | — | — |
| 2023-04-05 | $7.65 | $52.79 | 1,984,900 | — | — |
| 2023-04-04 | $7.60 | $52.44 | 1,703,600 | — | — |
| 2023-04-03 | $7.45 | $51.41 | 1,782,700 | — | — |
| 2023-03-31 | $7.57 | $52.01 | 1,922,200 | — | — |
| 2023-03-30 | $7.78 | $53.45 | 1,711,300 | — | — |
| 2023-03-29 | $7.69 | $52.83 | 1,368,100 | — | — |
| 2023-03-28 | $7.63 | $52.42 | 1,293,200 | — | — |
| 2023-03-27 | $7.49 | $51.46 | 1,595,900 | — | — |
| 2023-03-24 | $7.38 | $50.70 | 1,466,200 | — | — |
| 2023-03-23 | $7.23 | $49.67 | 1,387,000 | — | — |
| 2023-03-22 | $7.28 | $50.02 | 1,505,700 | — | — |
| 2023-03-21 | $7.31 | $50.22 | 1,455,800 | — | — |
| 2023-03-20 | $7.39 | $50.77 | 1,686,200 | — | — |
| 2023-03-17 | $7.38 | $50.70 | 3,516,900 | — | — |
| 2023-03-16 | $7.60 | $52.21 | 2,711,100 | — | — |
| 2023-03-15 | $7.51 | $51.60 | 1,502,300 | — | — |
| 2023-03-14 | $7.46 | $51.25 | 1,476,400 | — | — |
| 2023-03-13 | $7.34 | $50.43 | 1,496,200 | — | — |
| 2023-03-10 | $7.41 | $50.91 | 1,215,300 | — | — |
| 2023-03-09 | $7.58 | $52.08 | 2,613,200 | — | — |
| 2023-03-08 | $7.56 | $51.94 | 2,884,100 | — | — |
| 2023-03-07 | $7.47 | $51.32 | 1,679,400 | — | — |
| 2023-03-06 | $7.46 | $51.25 | 1,714,700 | — | — |
| 2023-03-03 | $7.30 | $50.15 | 1,997,800 | — | — |
| 2023-03-02 | $7.37 | $50.63 | 1,353,600 | — | — |
| 2023-03-01 | $7.44 | $51.11 | 1,346,100 | — | — |
| 2023-02-28 | $7.45 | $51.10 | 1,317,500 | — | — |
| 2023-02-27 | $7.55 | $51.79 | 1,255,300 | — | — |
| 2023-02-24 | $7.53 | $51.65 | 1,524,700 | — | — |
| 2023-02-23 | $7.65 | $52.47 | 2,028,200 | — | — |
| 2023-02-22 | $7.67 | $52.61 | 2,297,500 | — | — |
| 2023-02-21 | $7.72 | $52.95 | 1,841,400 | — | — |
| 2023-02-17 | $7.94 | $54.46 | 2,077,800 | — | — |
| 2023-02-16 | $7.55 | $51.79 | 2,300,600 | — | — |
| 2023-02-15 | $7.58 | $51.99 | 3,721,900 | — | — |
| 2023-02-14 | $7.55 | $51.79 | 3,209,900 | — | — |
| 2023-02-13 | $7.53 | $51.65 | 1,286,700 | — | — |
| 2023-02-10 | $7.44 | $51.03 | 2,296,500 | — | — |
| 2023-02-09 | $7.26 | $49.80 | 2,390,300 | — | — |
| 2023-02-08 | $7.43 | $50.96 | 2,563,600 | — | — |
| 2023-02-07 | $7.33 | $50.28 | 1,782,900 | — | — |
| 2023-02-06 | $7.48 | $51.31 | 2,071,400 | — | — |
| 2023-02-03 | $7.54 | $51.72 | 1,636,700 | — | — |
| 2023-02-02 | $7.80 | $53.50 | 5,270,000 | — | — |
| 2023-02-01 | $7.92 | $54.33 | 2,797,700 | — | — |
| 2023-01-31 | $8.13 | $55.77 | 5,354,400 | — | — |
| 2023-01-30 | $7.85 | $53.84 | 1,522,000 | — | — |
| 2023-01-27 | $7.86 | $53.91 | 873,200 | — | — |
| 2023-01-26 | $7.92 | $54.33 | 1,061,000 | — | — |
| 2023-01-25 | $7.87 | $53.98 | 1,554,500 | — | — |
| 2023-01-24 | $7.81 | $53.57 | 2,976,200 | — | — |
| 2023-01-23 | $7.76 | $53.23 | 3,491,100 | — | — |
| 2023-01-20 | $7.58 | $51.99 | 1,896,500 | — | — |
| 2023-01-19 | $7.72 | $52.95 | 1,631,200 | — | — |
| 2023-01-18 | $7.66 | $52.54 | 3,854,400 | — | — |
| 2023-01-17 | $7.61 | $52.20 | 4,729,900 | — | — |
| 2023-01-13 | $7.44 | $51.03 | 3,800,300 | — | — |
| 2023-01-12 | $7.58 | $51.99 | 2,141,400 | — | — |
| 2023-01-11 | $7.44 | $51.03 | 2,563,800 | — | — |
| 2023-01-10 | $7.36 | $50.48 | 1,828,000 | — | — |
| 2023-01-09 | $7.18 | $49.25 | 1,764,100 | — | — |
| 2023-01-06 | $7.30 | $50.07 | 2,018,000 | — | — |
| 2023-01-05 | $6.93 | $47.53 | 1,768,700 | — | — |
| 2023-01-04 | $6.68 | $45.82 | 3,066,800 | — | — |
| 2023-01-03 | $6.49 | $44.52 | 2,972,700 | — | — |