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
- 1990-03-23 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 | $10.86 | $46.75 | 2,738,200 | — | — |
| 2023-12-28 | $11.05 | $47.57 | 2,583,000 | — | — |
| 2023-12-27 | $11.04 | $47.53 | 2,110,800 | — | — |
| 2023-12-26 | $11.10 | $47.78 | 2,400,300 | — | — |
| 2023-12-22 | $10.91 | $46.97 | 2,196,400 | — | — |
| 2023-12-21 | $10.89 | $46.88 | 3,549,200 | — | — |
| 2023-12-20 | $10.80 | $46.49 | 4,171,700 | — | — |
| 2023-12-19 | $11.10 | $47.78 | 4,241,200 | — | — |
| 2023-12-18 | $10.98 | $47.27 | 6,058,000 | — | — |
| 2023-12-15 | $11.07 | $47.66 | 9,259,800 | — | — |
| 2023-12-14 | $11.03 | $47.48 | 8,163,900 | — | — |
| 2023-12-13 | $10.38 | $44.69 | 5,554,200 | — | — |
| 2023-12-12 | $9.81 | $41.76 | 2,289,100 | — | — |
| 2023-12-11 | $9.97 | $42.44 | 2,480,800 | — | — |
| 2023-12-08 | $9.95 | $42.35 | 2,723,300 | — | — |
| 2023-12-07 | $9.94 | $42.31 | 3,340,900 | — | — |
| 2023-12-06 | $9.77 | $41.59 | 4,278,000 | — | — |
| 2023-12-05 | $9.61 | $40.91 | 3,036,300 | — | — |
| 2023-12-04 | $9.81 | $41.76 | 3,515,000 | — | — |
| 2023-12-01 | $9.61 | $40.91 | 4,825,800 | — | — |
| 2023-11-30 | $9.10 | $38.74 | 3,008,200 | — | — |
| 2023-11-29 | $9.13 | $38.86 | 4,046,200 | — | — |
| 2023-11-28 | $8.65 | $36.82 | 1,543,300 | — | — |
| 2023-11-27 | $8.72 | $37.12 | 2,545,700 | — | — |
| 2023-11-24 | $8.77 | $37.33 | 786,600 | — | — |
| 2023-11-22 | $8.75 | $37.25 | 1,904,500 | — | — |
| 2023-11-21 | $8.62 | $36.69 | 1,737,400 | — | — |
| 2023-11-20 | $8.96 | $38.14 | 2,691,400 | — | — |
| 2023-11-17 | $8.93 | $38.01 | 3,775,500 | — | — |
| 2023-11-16 | $8.64 | $36.78 | 3,188,700 | — | — |
| 2023-11-15 | $8.85 | $37.67 | 4,783,800 | — | — |
| 2023-11-14 | $8.66 | $36.86 | 5,135,300 | — | — |
| 2023-11-13 | $7.83 | $33.33 | 2,429,800 | — | — |
| 2023-11-10 | $7.90 | $33.63 | 2,319,600 | — | — |
| 2023-11-09 | $7.85 | $33.41 | 3,524,700 | — | — |
| 2023-11-08 | $7.97 | $33.93 | 2,504,400 | — | — |
| 2023-11-07 | $8.19 | $34.86 | 2,771,400 | — | — |
| 2023-11-06 | $8.35 | $35.54 | 2,798,200 | — | — |
| 2023-11-03 | $8.57 | $36.48 | 3,842,200 | — | — |
| 2023-11-02 | $8.26 | $35.16 | 4,627,000 | — | — |
| 2023-11-01 | $7.75 | $32.99 | 2,824,800 | — | — |
| 2023-10-31 | $7.78 | $33.12 | 2,256,600 | — | — |
| 2023-10-30 | $7.71 | $32.82 | 3,337,100 | — | — |
| 2023-10-27 | $7.76 | $33.03 | 3,450,900 | — | — |
| 2023-10-26 | $7.88 | $33.54 | 6,334,900 | — | — |
| 2023-10-25 | $7.75 | $32.99 | 4,528,300 | — | — |
| 2023-10-24 | $7.79 | $33.16 | 3,278,900 | — | — |
| 2023-10-23 | $7.84 | $33.37 | 4,703,100 | — | — |
| 2023-10-20 | $7.82 | $33.29 | 4,261,700 | — | — |
| 2023-10-19 | $8.09 | $34.44 | 3,718,400 | — | — |
| 2023-10-18 | $8.21 | $34.95 | 4,169,200 | — | — |
| 2023-10-17 | $8.54 | $36.35 | 2,987,800 | — | — |
| 2023-10-16 | $8.34 | $35.50 | 2,780,800 | — | — |
| 2023-10-13 | $8.12 | $34.56 | 2,524,900 | — | — |
| 2023-10-12 | $8.28 | $35.25 | 2,363,400 | — | — |
| 2023-10-11 | $8.37 | $35.63 | 2,572,900 | — | — |
| 2023-10-10 | $8.40 | $35.76 | 2,631,100 | — | — |
| 2023-10-09 | $8.24 | $35.08 | 2,168,500 | — | — |
| 2023-10-06 | $8.09 | $34.44 | 3,255,300 | — | — |
| 2023-10-05 | $8.07 | $34.35 | 4,252,500 | — | — |
| 2023-10-04 | $7.85 | $33.41 | 6,627,000 | — | — |
| 2023-10-03 | $7.90 | $33.63 | 4,916,800 | — | — |
| 2023-10-02 | $8.29 | $35.29 | 3,551,000 | — | — |
| 2023-09-29 | $8.56 | $36.44 | 2,350,200 | — | — |
| 2023-09-28 | $8.46 | $36.01 | 1,938,100 | — | — |
| 2023-09-27 | $8.38 | $35.67 | 2,631,800 | — | — |
| 2023-09-26 | $8.48 | $36.10 | 1,685,800 | — | — |
| 2023-09-25 | $8.57 | $36.48 | 1,630,100 | — | — |
| 2023-09-22 | $8.39 | $35.71 | 2,382,500 | — | — |
| 2023-09-21 | $8.38 | $35.67 | 5,258,300 | — | — |
| 2023-09-20 | $8.73 | $37.16 | 2,489,300 | — | — |
| 2023-09-19 | $8.88 | $37.80 | 1,933,900 | — | — |
| 2023-09-18 | $8.85 | $37.67 | 2,005,300 | — | — |
| 2023-09-15 | $9.03 | $38.44 | 9,972,600 | — | — |
| 2023-09-14 | $9.13 | $38.86 | 3,255,600 | — | — |
| 2023-09-13 | $8.92 | $37.97 | 3,401,200 | — | — |
| 2023-09-12 | $9.12 | $38.35 | 2,995,900 | — | — |
| 2023-09-11 | $9.06 | $38.10 | 2,909,600 | — | — |
| 2023-09-08 | $9.12 | $38.35 | 2,131,100 | — | — |
| 2023-09-07 | $9.06 | $38.10 | 4,013,600 | — | — |
| 2023-09-06 | $8.95 | $37.64 | 2,928,300 | — | — |
| 2023-09-05 | $9.29 | $39.07 | 3,356,000 | — | — |
| 2023-09-01 | $9.44 | $39.70 | 2,426,700 | — | — |
| 2023-08-31 | $9.18 | $38.61 | 2,138,500 | — | — |
| 2023-08-30 | $9.12 | $38.35 | 2,384,900 | — | — |
| 2023-08-29 | $9.29 | $39.07 | 3,255,300 | — | — |
| 2023-08-28 | $9.07 | $38.14 | 2,525,000 | — | — |
| 2023-08-25 | $8.76 | $36.84 | 2,253,300 | — | — |
| 2023-08-24 | $8.76 | $36.84 | 2,105,200 | — | — |
| 2023-08-23 | $8.69 | $36.54 | 4,915,900 | — | — |
| 2023-08-22 | $8.55 | $35.96 | 5,081,400 | — | — |
| 2023-08-21 | $8.95 | $37.64 | 2,672,200 | — | — |
| 2023-08-18 | $9.07 | $38.14 | 4,602,600 | — | — |
| 2023-08-17 | $9.07 | $38.14 | 3,509,500 | — | — |
| 2023-08-16 | $9.15 | $38.48 | 2,091,900 | — | — |
| 2023-08-15 | $9.29 | $39.07 | 3,109,200 | — | — |
| 2023-08-14 | $9.67 | $40.67 | 2,130,700 | — | — |
| 2023-08-11 | $9.85 | $41.42 | 2,816,600 | — | — |
| 2023-08-10 | $9.90 | $41.63 | 3,265,600 | — | — |
| 2023-08-09 | $10.06 | $42.31 | 2,337,700 | — | — |
| 2023-08-08 | $10.17 | $42.77 | 2,288,700 | — | — |
| 2023-08-07 | $10.23 | $43.02 | 1,922,100 | — | — |
| 2023-08-04 | $10.08 | $42.39 | 1,863,600 | — | — |
| 2023-08-03 | $10.01 | $42.10 | 2,416,400 | — | — |
| 2023-08-02 | $9.88 | $41.55 | 3,112,300 | — | — |
| 2023-08-01 | $9.91 | $41.67 | 6,200,500 | — | — |
| 2023-07-31 | $10.26 | $43.15 | 5,411,200 | — | — |
| 2023-07-28 | $10.16 | $42.73 | 7,611,300 | — | — |
| 2023-07-27 | $10.04 | $42.22 | 6,926,200 | — | — |
| 2023-07-26 | $10.30 | $43.31 | 7,878,700 | — | — |
| 2023-07-25 | $9.75 | $41.00 | 10,088,400 | — | — |
| 2023-07-24 | $9.74 | $40.96 | 5,447,100 | — | — |
| 2023-07-21 | $9.41 | $39.57 | 3,549,000 | — | — |
| 2023-07-20 | $9.53 | $40.08 | 4,951,700 | — | — |
| 2023-07-19 | $9.52 | $40.03 | 7,941,000 | — | — |
| 2023-07-18 | $9.09 | $38.23 | 6,650,600 | — | — |
| 2023-07-17 | $8.48 | $35.66 | 3,481,600 | — | — |
| 2023-07-14 | $8.21 | $34.53 | 3,570,400 | — | — |
| 2023-07-13 | $8.47 | $35.62 | 3,740,100 | — | — |
| 2023-07-12 | $8.21 | $34.53 | 3,740,300 | — | — |
| 2023-07-11 | $8.01 | $33.68 | 2,421,200 | — | — |
| 2023-07-10 | $7.84 | $32.97 | 2,273,500 | — | — |
| 2023-07-07 | $7.71 | $32.42 | 3,433,000 | — | — |
| 2023-07-06 | $7.63 | $32.09 | 2,722,900 | — | — |
| 2023-07-05 | $7.76 | $32.63 | 2,392,400 | — | — |
| 2023-07-03 | $7.98 | $33.56 | 2,374,000 | — | — |
| 2023-06-30 | $7.75 | $32.59 | 2,885,400 | — | — |
| 2023-06-29 | $7.94 | $33.39 | 4,836,400 | — | — |
| 2023-06-28 | $7.64 | $32.13 | 4,478,100 | — | — |
| 2023-06-27 | $7.73 | $32.51 | 3,850,000 | — | — |
| 2023-06-26 | $7.62 | $32.04 | 3,629,400 | — | — |
| 2023-06-23 | $7.51 | $31.58 | 5,293,600 | — | — |
| 2023-06-22 | $7.64 | $32.13 | 3,749,000 | — | — |
| 2023-06-21 | $7.97 | $33.52 | 2,613,300 | — | — |
| 2023-06-20 | $8.16 | $34.32 | 3,275,900 | — | — |
| 2023-06-16 | $8.32 | $34.99 | 9,129,900 | — | — |
| 2023-06-15 | $8.43 | $35.45 | 5,022,300 | — | — |
| 2023-06-14 | $8.18 | $34.40 | 4,943,200 | — | — |
| 2023-06-13 | $8.58 | $35.62 | 5,392,800 | — | — |
| 2023-06-12 | $8.21 | $34.08 | 4,431,500 | — | — |
| 2023-06-09 | $8.37 | $34.75 | 2,569,900 | — | — |
| 2023-06-08 | $8.47 | $35.16 | 4,490,400 | — | — |
| 2023-06-07 | $8.66 | $35.95 | 5,824,900 | — | — |
| 2023-06-06 | $8.52 | $35.37 | 7,719,100 | — | — |
| 2023-06-05 | $7.87 | $32.67 | 5,376,700 | — | — |
| 2023-06-02 | $8.00 | $33.21 | 4,705,800 | — | — |
| 2023-06-01 | $7.44 | $30.89 | 3,574,400 | — | — |
| 2023-05-31 | $7.38 | $30.64 | 4,560,600 | — | — |
| 2023-05-30 | $7.73 | $32.09 | 3,138,300 | — | — |
| 2023-05-26 | $7.64 | $31.72 | 2,944,600 | — | — |
| 2023-05-25 | $7.55 | $31.34 | 3,193,600 | — | — |
| 2023-05-24 | $7.63 | $31.68 | 3,035,600 | — | — |
| 2023-05-23 | $7.80 | $32.38 | 6,433,300 | — | — |
| 2023-05-22 | $7.55 | $31.34 | 4,238,300 | — | — |
| 2023-05-19 | $7.16 | $29.72 | 8,878,400 | — | — |
| 2023-05-18 | $7.58 | $31.47 | 5,896,800 | — | — |
| 2023-05-17 | $7.34 | $30.47 | 7,347,400 | — | — |
| 2023-05-16 | $6.69 | $27.77 | 4,891,000 | — | — |
| 2023-05-15 | $6.88 | $28.56 | 8,788,100 | — | — |
| 2023-05-12 | $6.59 | $27.36 | 8,531,400 | — | — |
| 2023-05-11 | $6.66 | $27.65 | 5,875,600 | — | — |
| 2023-05-10 | $6.85 | $28.44 | 5,997,700 | — | — |
| 2023-05-09 | $7.08 | $29.39 | 6,552,400 | — | — |
| 2023-05-08 | $7.19 | $29.85 | 5,472,100 | — | — |
| 2023-05-05 | $7.60 | $31.55 | 11,621,000 | — | — |
| 2023-05-04 | $7.14 | $29.64 | 20,713,400 | — | — |
| 2023-05-03 | $7.32 | $30.39 | 11,778,100 | — | — |
| 2023-05-02 | $7.30 | $30.31 | 18,017,900 | — | — |
| 2023-05-01 | $7.53 | $31.26 | 27,842,200 | — | — |
| 2023-04-28 | $9.38 | $38.94 | 24,478,300 | — | — |
| 2023-04-27 | $8.91 | $36.99 | 14,438,300 | — | — |
| 2023-04-26 | $8.58 | $35.62 | 6,985,700 | — | — |
| 2023-04-25 | $8.33 | $34.58 | 5,033,100 | — | — |
| 2023-04-24 | $8.52 | $35.37 | 3,356,100 | — | — |
| 2023-04-21 | $8.59 | $35.66 | 4,690,300 | — | — |
| 2023-04-20 | $8.70 | $36.12 | 4,120,000 | — | — |
| 2023-04-19 | $8.80 | $36.53 | 3,666,400 | — | — |
| 2023-04-18 | $8.42 | $34.95 | 3,245,600 | — | — |
| 2023-04-17 | $8.59 | $35.66 | 5,318,800 | — | — |
| 2023-04-14 | $8.45 | $35.08 | 4,720,400 | — | — |
| 2023-04-13 | $8.57 | $35.58 | 5,110,200 | — | — |
| 2023-04-12 | $8.49 | $35.25 | 3,905,900 | — | — |
| 2023-04-11 | $8.56 | $35.54 | 4,736,000 | — | — |
| 2023-04-10 | $8.51 | $35.33 | 4,139,900 | — | — |
| 2023-04-06 | $8.45 | $35.08 | 5,785,200 | — | — |
| 2023-04-05 | $8.31 | $34.50 | 5,643,800 | — | — |
| 2023-04-04 | $8.64 | $35.87 | 8,261,800 | — | — |
| 2023-04-03 | $9.10 | $37.78 | 4,190,500 | — | — |
| 2023-03-31 | $9.24 | $38.36 | 5,945,500 | — | — |
| 2023-03-30 | $9.30 | $38.61 | 5,020,900 | — | — |
| 2023-03-29 | $9.65 | $40.06 | 5,575,800 | — | — |
| 2023-03-28 | $9.31 | $38.65 | 5,415,500 | — | — |
| 2023-03-27 | $9.36 | $38.86 | 4,862,800 | — | — |
| 2023-03-24 | $9.32 | $38.69 | 4,374,500 | — | — |
| 2023-03-23 | $9.06 | $37.61 | 6,593,800 | — | — |
| 2023-03-22 | $9.34 | $38.77 | 5,148,200 | — | — |
| 2023-03-21 | $9.97 | $41.39 | 4,936,200 | — | — |
| 2023-03-20 | $9.59 | $39.81 | 6,162,900 | — | — |
| 2023-03-17 | $9.52 | $39.52 | 12,194,000 | — | — |
| 2023-03-16 | $9.93 | $41.22 | 8,691,000 | — | — |
| 2023-03-15 | $9.74 | $40.43 | 11,504,900 | — | — |
| 2023-03-14 | $9.64 | $40.02 | 12,233,300 | — | — |
| 2023-03-13 | $10.12 | $41.56 | 15,434,300 | — | — |
| 2023-03-10 | $10.05 | $41.27 | 10,192,400 | — | — |
| 2023-03-09 | $10.15 | $41.68 | 9,841,500 | — | — |
| 2023-03-08 | $10.86 | $44.59 | 3,816,600 | — | — |
| 2023-03-07 | $10.95 | $44.96 | 3,915,700 | — | — |
| 2023-03-06 | $11.31 | $46.44 | 2,077,500 | — | — |
| 2023-03-03 | $11.40 | $46.81 | 2,413,000 | — | — |
| 2023-03-02 | $11.27 | $46.28 | 4,096,900 | — | — |
| 2023-03-01 | $11.48 | $47.14 | 1,931,300 | — | — |
| 2023-02-28 | $11.58 | $47.55 | 2,541,200 | — | — |
| 2023-02-27 | $11.65 | $47.84 | 2,288,700 | — | — |
| 2023-02-24 | $11.71 | $48.08 | 3,508,900 | — | — |
| 2023-02-23 | $11.74 | $48.21 | 1,804,600 | — | — |
| 2023-02-22 | $11.76 | $48.29 | 2,477,100 | — | — |
| 2023-02-21 | $11.92 | $48.95 | 1,945,300 | — | — |
| 2023-02-17 | $12.28 | $50.43 | 1,566,400 | — | — |
| 2023-02-16 | $12.29 | $50.47 | 2,312,500 | — | — |
| 2023-02-15 | $12.37 | $50.79 | 2,240,400 | — | — |
| 2023-02-14 | $12.34 | $50.67 | 2,360,900 | — | — |
| 2023-02-13 | $12.34 | $50.67 | 1,563,100 | — | — |
| 2023-02-10 | $12.15 | $49.89 | 2,272,500 | — | — |
| 2023-02-09 | $12.23 | $50.22 | 2,358,000 | — | — |
| 2023-02-08 | $12.34 | $50.67 | 2,367,100 | — | — |
| 2023-02-07 | $12.52 | $51.41 | 3,693,200 | — | — |
| 2023-02-06 | $12.41 | $50.96 | 3,228,500 | — | — |
| 2023-02-03 | $12.52 | $51.41 | 4,230,100 | — | — |
| 2023-02-02 | $12.59 | $51.70 | 3,984,500 | — | — |
| 2023-02-01 | $12.06 | $49.52 | 2,422,200 | — | — |
| 2023-01-31 | $11.88 | $48.78 | 3,648,700 | — | — |
| 2023-01-30 | $11.40 | $46.81 | 2,081,600 | — | — |
| 2023-01-27 | $11.43 | $46.93 | 2,125,300 | — | — |
| 2023-01-26 | $11.44 | $46.98 | 5,858,500 | — | — |
| 2023-01-25 | $11.10 | $45.58 | 2,241,800 | — | — |
| 2023-01-24 | $11.05 | $45.37 | 2,393,800 | — | — |
| 2023-01-23 | $11.24 | $46.15 | 2,154,100 | — | — |
| 2023-01-20 | $11.08 | $45.50 | 1,949,900 | — | — |
| 2023-01-19 | $10.82 | $44.43 | 2,000,000 | — | — |
| 2023-01-18 | $10.91 | $44.80 | 3,398,300 | — | — |
| 2023-01-17 | $11.22 | $46.07 | 1,586,900 | — | — |
| 2023-01-13 | $11.27 | $46.28 | 2,144,700 | — | — |
| 2023-01-12 | $11.32 | $46.48 | 2,134,300 | — | — |
| 2023-01-11 | $11.16 | $45.83 | 3,513,100 | — | — |
| 2023-01-10 | $11.04 | $45.33 | 2,907,900 | — | — |
| 2023-01-09 | $11.10 | $45.58 | 2,809,700 | — | — |
| 2023-01-06 | $11.32 | $46.48 | 3,061,100 | — | — |
| 2023-01-05 | $11.04 | $45.33 | 2,108,900 | — | — |
| 2023-01-04 | $11.26 | $46.24 | 2,240,500 | — | — |
| 2023-01-03 | $11.29 | $46.36 | 2,950,300 | — | — |