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
- 1996-12-11 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 | $16.91 | $35.50 | 26,915,200 | — | — |
| 2023-12-28 | $17.12 | $35.94 | 1,366,900 | — | — |
| 2023-12-27 | $17.08 | $35.86 | 1,343,600 | — | — |
| 2023-12-26 | $17.09 | $35.88 | 1,594,400 | — | — |
| 2023-12-22 | $16.62 | $34.89 | 1,686,900 | — | — |
| 2023-12-21 | $16.59 | $34.83 | 2,786,000 | — | — |
| 2023-12-20 | $16.34 | $34.31 | 3,743,600 | — | — |
| 2023-12-19 | $16.25 | $34.12 | 1,646,900 | — | — |
| 2023-12-18 | $15.75 | $33.07 | 1,563,000 | — | — |
| 2023-12-15 | $15.50 | $32.54 | 4,157,800 | — | — |
| 2023-12-14 | $15.83 | $33.23 | 2,182,400 | — | — |
| 2023-12-13 | $15.49 | $32.52 | 1,842,300 | — | — |
| 2023-12-12 | $15.09 | $31.68 | 1,231,500 | — | — |
| 2023-12-11 | $15.44 | $32.42 | 1,168,400 | — | — |
| 2023-12-08 | $15.37 | $32.27 | 1,585,600 | — | — |
| 2023-12-07 | $15.48 | $32.50 | 1,535,700 | — | — |
| 2023-12-06 | $15.74 | $33.05 | 1,397,100 | — | — |
| 2023-12-05 | $15.46 | $32.46 | 1,498,200 | — | — |
| 2023-12-04 | $15.53 | $32.61 | 1,971,300 | — | — |
| 2023-12-01 | $16.14 | $33.89 | 1,494,400 | — | — |
| 2023-11-30 | $15.68 | $32.92 | 2,258,200 | — | — |
| 2023-11-29 | $15.70 | $32.96 | 2,609,700 | — | — |
| 2023-11-28 | $16.09 | $33.78 | 1,390,300 | — | — |
| 2023-11-27 | $16.10 | $33.80 | 2,111,400 | — | — |
| 2023-11-24 | $16.19 | $33.99 | 646,800 | — | — |
| 2023-11-22 | $16.09 | $33.78 | 1,114,900 | — | — |
| 2023-11-21 | $16.14 | $33.89 | 1,904,600 | — | — |
| 2023-11-20 | $15.91 | $33.40 | 1,914,300 | — | — |
| 2023-11-17 | $15.76 | $33.09 | 1,814,600 | — | — |
| 2023-11-16 | $15.27 | $32.06 | 1,632,500 | — | — |
| 2023-11-15 | $15.98 | $33.55 | 1,891,800 | — | — |
| 2023-11-14 | $16.27 | $34.16 | 1,665,600 | — | — |
| 2023-11-13 | $15.73 | $33.03 | 1,227,500 | — | — |
| 2023-11-10 | $15.92 | $33.42 | 1,553,300 | — | — |
| 2023-11-09 | $16.14 | $33.89 | 1,360,300 | — | — |
| 2023-11-08 | $16.43 | $34.49 | 1,107,500 | — | — |
| 2023-11-07 | $16.55 | $34.75 | 1,084,400 | — | — |
| 2023-11-06 | $16.64 | $34.94 | 1,345,800 | — | — |
| 2023-11-03 | $16.74 | $35.15 | 1,971,300 | — | — |
| 2023-11-02 | $16.14 | $33.89 | 1,455,300 | — | — |
| 2023-11-01 | $15.58 | $32.71 | 2,112,300 | — | — |
| 2023-10-31 | $15.29 | $32.10 | 1,832,600 | — | — |
| 2023-10-30 | $14.79 | $31.05 | 1,692,100 | — | — |
| 2023-10-27 | $14.85 | $31.18 | 1,736,400 | — | — |
| 2023-10-26 | $15.32 | $32.16 | 2,820,500 | — | — |
| 2023-10-25 | $14.79 | $31.05 | 2,902,400 | — | — |
| 2023-10-24 | $15.15 | $31.81 | 1,991,300 | — | — |
| 2023-10-23 | $15.35 | $32.23 | 2,577,800 | — | — |
| 2023-10-20 | $15.56 | $32.67 | 3,731,800 | — | — |
| 2023-10-19 | $15.54 | $32.63 | 3,020,900 | — | — |
| 2023-10-18 | $15.59 | $32.73 | 3,623,600 | — | — |
| 2023-10-17 | $16.18 | $33.97 | 3,761,500 | — | — |
| 2023-10-16 | $16.61 | $34.88 | 2,889,990 | — | — |
| 2023-10-13 | $16.09 | $33.79 | 2,593,330 | — | — |
| 2023-10-12 | $16.04 | $33.67 | 2,942,639 | — | — |
| 2023-10-11 | $16.75 | $35.18 | 14,981,167 | — | — |
| 2023-10-10 | $16.38 | $34.39 | 1,936,277 | — | — |
| 2023-10-09 | $16.05 | $33.69 | 1,718,835 | — | — |
| 2023-10-06 | $16.12 | $33.85 | 1,611,907 | — | — |
| 2023-10-05 | $15.94 | $33.48 | 1,731,875 | — | — |
| 2023-10-04 | $16.18 | $33.97 | 1,525,191 | — | — |
| 2023-10-03 | $15.94 | $33.46 | 1,698,460 | — | — |
| 2023-10-02 | $16.57 | $34.79 | 1,554,857 | — | — |
| 2023-09-29 | $16.55 | $34.74 | 1,726,170 | — | — |
| 2023-09-28 | $16.63 | $34.91 | 1,465,207 | — | — |
| 2023-09-27 | $16.41 | $34.45 | 2,838,482 | — | — |
| 2023-09-26 | $16.31 | $34.24 | 2,058,364 | — | — |
| 2023-09-25 | $16.99 | $35.67 | 1,709,381 | — | — |
| 2023-09-22 | $16.58 | $34.80 | 880,526 | — | — |
| 2023-09-21 | $16.63 | $34.92 | 1,282,321 | — | — |
| 2023-09-20 | $16.85 | $35.38 | 1,306,608 | — | — |
| 2023-09-19 | $16.72 | $35.11 | 1,613,211 | — | — |
| 2023-09-18 | $16.34 | $34.31 | 1,171,481 | — | — |
| 2023-09-15 | $16.47 | $34.57 | 4,815,835 | — | — |
| 2023-09-14 | $16.93 | $35.54 | 1,430,814 | — | — |
| 2023-09-13 | $16.69 | $35.05 | 1,407,831 | — | — |
| 2023-09-12 | $16.91 | $35.50 | 1,306,445 | — | — |
| 2023-09-11 | $16.94 | $35.58 | 1,509,054 | — | — |
| 2023-09-08 | $16.79 | $35.25 | 2,007,182 | — | — |
| 2023-09-07 | $16.90 | $35.49 | 3,466,684 | — | — |
| 2023-09-06 | $17.69 | $37.13 | 1,555,020 | — | — |
| 2023-09-05 | $18.40 | $38.63 | 1,631,630 | — | — |
| 2023-09-01 | $18.83 | $39.54 | 1,695,037 | — | — |
| 2023-08-31 | $18.87 | $39.62 | 1,940,841 | — | — |
| 2023-08-30 | $18.53 | $38.90 | 1,875,315 | — | — |
| 2023-08-29 | $18.53 | $38.91 | 1,024,455 | — | — |
| 2023-08-28 | $18.57 | $38.99 | 1,210,927 | — | — |
| 2023-08-25 | $18.23 | $38.28 | 1,295,687 | — | — |
| 2023-08-24 | $18.60 | $39.04 | 2,302,212 | — | — |
| 2023-08-23 | $18.36 | $38.55 | 1,210,601 | — | — |
| 2023-08-22 | $18.14 | $38.09 | 1,148,335 | — | — |
| 2023-08-21 | $18.23 | $38.27 | 1,570,831 | — | — |
| 2023-08-18 | $18.31 | $38.43 | 1,950,621 | — | — |
| 2023-08-17 | $17.88 | $37.53 | 1,289,982 | — | — |
| 2023-08-16 | $18.05 | $37.89 | 1,622,176 | — | — |
| 2023-08-15 | $17.80 | $37.37 | 1,199,191 | — | — |
| 2023-08-14 | $18.07 | $37.93 | 1,918,673 | — | — |
| 2023-08-11 | $17.98 | $37.74 | 1,345,891 | — | — |
| 2023-08-10 | $17.67 | $37.10 | 1,922,096 | — | — |
| 2023-08-09 | $17.62 | $36.99 | 1,867,654 | — | — |
| 2023-08-08 | $17.81 | $37.39 | 1,861,134 | — | — |
| 2023-08-07 | $17.89 | $37.56 | 2,279,229 | — | — |
| 2023-08-04 | $17.47 | $36.68 | 2,244,184 | — | — |
| 2023-08-03 | $17.65 | $37.06 | 5,044,361 | — | — |
| 2023-08-02 | $15.78 | $33.13 | 1,974,745 | — | — |
| 2023-08-01 | $16.17 | $33.95 | 1,523,561 | — | — |
| 2023-07-31 | $16.49 | $34.62 | 1,382,077 | — | — |
| 2023-07-28 | $16.32 | $34.26 | 1,487,212 | — | — |
| 2023-07-27 | $16.54 | $34.73 | 1,831,957 | — | — |
| 2023-07-26 | $16.54 | $34.73 | 1,999,684 | — | — |
| 2023-07-25 | $16.58 | $34.82 | 1,534,808 | — | — |
| 2023-07-24 | $16.53 | $34.70 | 1,497,155 | — | — |
| 2023-07-21 | $16.36 | $34.34 | 1,702,698 | — | — |
| 2023-07-20 | $16.39 | $34.40 | 2,037,989 | — | — |
| 2023-07-19 | $16.50 | $34.65 | 1,781,753 | — | — |
| 2023-07-18 | $16.47 | $34.57 | 2,355,024 | — | — |
| 2023-07-17 | $15.94 | $33.48 | 1,332,851 | — | — |
| 2023-07-14 | $15.92 | $33.42 | 1,406,038 | — | — |
| 2023-07-13 | $16.25 | $34.12 | 1,254,611 | — | — |
| 2023-07-12 | $16.04 | $33.67 | 2,671,081 | — | — |
| 2023-07-11 | $15.80 | $33.17 | 2,185,015 | — | — |
| 2023-07-10 | $15.53 | $32.60 | 2,176,213 | — | — |
| 2023-07-07 | $15.34 | $32.21 | 3,191,866 | — | — |
| 2023-07-06 | $15.07 | $31.65 | 3,318,843 | — | — |
| 2023-07-05 | $15.19 | $31.89 | 1,142,304 | — | — |
| 2023-07-03 | $15.72 | $33.00 | 794,462 | — | — |
| 2023-06-30 | $15.46 | $32.46 | 1,626,088 | — | — |
| 2023-06-29 | $15.31 | $32.14 | 1,801,476 | — | — |
| 2023-06-28 | $15.13 | $31.78 | 1,001,472 | — | — |
| 2023-06-27 | $15.20 | $31.90 | 1,208,156 | — | — |
| 2023-06-26 | $14.93 | $31.35 | 1,026,737 | — | — |
| 2023-06-23 | $14.95 | $31.39 | 1,865,861 | — | — |
| 2023-06-22 | $15.09 | $31.67 | 1,118,180 | — | — |
| 2023-06-21 | $15.15 | $31.80 | 1,099,109 | — | — |
| 2023-06-20 | $15.28 | $32.07 | 2,054,289 | — | — |
| 2023-06-16 | $15.41 | $32.36 | 2,749,647 | — | — |
| 2023-06-15 | $15.42 | $32.37 | 1,438,801 | — | — |
| 2023-06-14 | $15.22 | $31.96 | 1,604,572 | — | — |
| 2023-06-13 | $15.58 | $32.72 | 1,573,439 | — | — |
| 2023-06-12 | $15.49 | $32.52 | 1,949,969 | — | — |
| 2023-06-09 | $15.42 | $32.38 | 1,618,590 | — | — |
| 2023-06-08 | $15.29 | $32.10 | 1,106,607 | — | — |
| 2023-06-07 | $15.26 | $32.03 | 1,248,417 | — | — |
| 2023-06-06 | $15.26 | $32.03 | 1,574,417 | — | — |
| 2023-06-05 | $15.01 | $31.51 | 1,309,216 | — | — |
| 2023-06-02 | $15.19 | $31.89 | 1,409,461 | — | — |
| 2023-06-01 | $14.72 | $30.91 | 1,517,530 | — | — |
| 2023-05-31 | $14.54 | $30.53 | 2,875,646 | — | — |
| 2023-05-30 | $14.64 | $30.75 | 1,381,751 | — | — |
| 2023-05-26 | $14.76 | $30.99 | 1,510,195 | — | — |
| 2023-05-25 | $14.69 | $30.84 | 1,987,622 | — | — |
| 2023-05-24 | $14.71 | $30.89 | 1,900,417 | — | — |
| 2023-05-23 | $15.05 | $31.60 | 2,267,656 | — | — |
| 2023-05-22 | $14.98 | $31.45 | 1,905,144 | — | — |
| 2023-05-19 | $14.82 | $31.11 | 1,695,852 | — | — |
| 2023-05-18 | $14.99 | $31.48 | 2,295,529 | — | — |
| 2023-05-17 | $14.71 | $30.87 | 2,807,675 | — | — |
| 2023-05-16 | $14.39 | $30.22 | 1,853,310 | — | — |
| 2023-05-15 | $14.66 | $30.77 | 2,745,735 | — | — |
| 2023-05-12 | $14.31 | $30.04 | 2,262,603 | — | — |
| 2023-05-11 | $14.12 | $29.65 | 2,830,169 | — | — |
| 2023-05-10 | $14.15 | $29.70 | 3,014,522 | — | — |
| 2023-05-09 | $14.00 | $29.39 | 4,678,752 | — | — |
| 2023-05-08 | $13.89 | $29.16 | 4,461,147 | — | — |
| 2023-05-05 | $13.98 | $29.34 | 7,756,192 | — | — |
| 2023-05-04 | $12.02 | $25.25 | 5,008,501 | — | — |
| 2023-05-03 | $12.61 | $26.47 | 3,842,236 | — | — |
| 2023-05-02 | $12.83 | $26.93 | 4,572,965 | — | — |
| 2023-05-01 | $13.48 | $28.31 | 2,466,027 | — | — |
| 2023-04-28 | $13.67 | $28.71 | 2,951,278 | — | — |
| 2023-04-27 | $13.37 | $28.07 | 2,138,886 | — | — |
| 2023-04-26 | $12.98 | $27.25 | 2,507,266 | — | — |
| 2023-04-25 | $13.01 | $27.32 | 3,400,017 | — | — |
| 2023-04-24 | $13.36 | $28.04 | 3,315,909 | — | — |
| 2023-04-21 | $13.63 | $28.61 | 1,823,644 | — | — |
| 2023-04-20 | $13.76 | $28.89 | 2,093,246 | — | — |
| 2023-04-19 | $14.06 | $29.51 | 1,375,394 | — | — |
| 2023-04-18 | $14.07 | $29.53 | 1,128,612 | — | — |
| 2023-04-17 | $14.11 | $29.62 | 2,664,072 | — | — |
| 2023-04-14 | $13.91 | $29.21 | 2,205,227 | — | — |
| 2023-04-13 | $14.13 | $29.66 | 2,730,250 | — | — |
| 2023-04-12 | $13.80 | $28.98 | 1,208,808 | — | — |
| 2023-04-11 | $14.09 | $29.57 | 835,212 | — | — |
| 2023-04-10 | $14.01 | $29.42 | 821,520 | — | — |
| 2023-04-06 | $13.86 | $29.10 | 1,472,379 | — | — |
| 2023-04-05 | $14.00 | $29.39 | 2,053,637 | — | — |
| 2023-04-04 | $14.22 | $29.86 | 1,064,390 | — | — |
| 2023-04-03 | $14.39 | $30.20 | 1,177,512 | — | — |
| 2023-03-31 | $14.47 | $30.38 | 1,390,879 | — | — |
| 2023-03-30 | $14.11 | $29.62 | 1,244,831 | — | — |
| 2023-03-29 | $13.80 | $28.97 | 1,921,281 | — | — |
| 2023-03-28 | $13.45 | $28.23 | 1,436,356 | — | — |
| 2023-03-27 | $13.48 | $28.31 | 1,127,308 | — | — |
| 2023-03-24 | $13.41 | $28.16 | 1,088,840 | — | — |
| 2023-03-23 | $13.36 | $28.04 | 1,557,139 | — | — |
| 2023-03-22 | $13.36 | $28.04 | 1,713,782 | — | — |
| 2023-03-21 | $13.71 | $28.79 | 1,336,437 | — | — |
| 2023-03-20 | $13.40 | $28.13 | 1,821,688 | — | — |
| 2023-03-17 | $13.03 | $27.36 | 2,353,394 | — | — |
| 2023-03-16 | $13.27 | $27.86 | 2,107,590 | — | — |
| 2023-03-15 | $13.21 | $27.74 | 1,973,441 | — | — |
| 2023-03-14 | $13.52 | $28.38 | 1,803,758 | — | — |
| 2023-03-13 | $13.26 | $27.83 | 2,315,741 | — | — |
| 2023-03-10 | $13.87 | $29.11 | 1,602,616 | — | — |
| 2023-03-09 | $14.43 | $30.29 | 1,684,605 | — | — |
| 2023-03-08 | $15.08 | $31.66 | 983,053 | — | — |
| 2023-03-07 | $15.09 | $31.67 | 1,379,795 | — | — |
| 2023-03-06 | $15.37 | $32.27 | 1,771,158 | — | — |
| 2023-03-03 | $15.82 | $33.21 | 1,038,147 | — | — |
| 2023-03-02 | $15.65 | $32.86 | 849,556 | — | — |
| 2023-03-01 | $15.69 | $32.95 | 1,163,494 | — | — |
| 2023-02-28 | $15.66 | $32.88 | 1,088,840 | — | — |
| 2023-02-27 | $15.79 | $33.14 | 1,074,659 | — | — |
| 2023-02-24 | $15.76 | $33.09 | 910,681 | — | — |
| 2023-02-23 | $15.99 | $33.57 | 1,069,443 | — | — |
| 2023-02-22 | $16.06 | $33.72 | 1,020,543 | — | — |
| 2023-02-21 | $16.13 | $33.88 | 1,045,645 | — | — |
| 2023-02-17 | $16.45 | $34.53 | 1,139,370 | — | — |
| 2023-02-16 | $16.50 | $34.64 | 1,301,066 | — | — |
| 2023-02-15 | $16.84 | $35.36 | 888,187 | — | — |
| 2023-02-14 | $16.45 | $34.55 | 1,347,684 | — | — |
| 2023-02-13 | $16.52 | $34.69 | 1,069,280 | — | — |
| 2023-02-10 | $16.23 | $34.08 | 1,861,949 | — | — |
| 2023-02-09 | $16.36 | $34.34 | 1,467,978 | — | — |
| 2023-02-08 | $16.91 | $35.50 | 1,943,775 | — | — |
| 2023-02-07 | $17.02 | $35.73 | 2,136,441 | — | — |
| 2023-02-06 | $16.94 | $35.56 | 1,761,052 | — | — |
| 2023-02-03 | $17.42 | $36.57 | 1,310,357 | — | — |
| 2023-02-02 | $17.45 | $36.64 | 1,651,516 | — | — |
| 2023-02-01 | $17.22 | $36.16 | 2,002,129 | — | — |
| 2023-01-31 | $16.82 | $35.32 | 1,245,646 | — | — |
| 2023-01-30 | $16.42 | $34.48 | 663,084 | — | — |
| 2023-01-27 | $16.61 | $34.87 | 1,227,879 | — | — |
| 2023-01-26 | $16.60 | $34.85 | 931,708 | — | — |
| 2023-01-25 | $16.20 | $34.00 | 908,562 | — | — |
| 2023-01-24 | $16.07 | $33.75 | 827,062 | — | — |
| 2023-01-23 | $16.45 | $34.55 | 2,110,524 | — | — |
| 2023-01-20 | $16.14 | $33.89 | 1,505,305 | — | — |
| 2023-01-19 | $15.76 | $33.09 | 1,845,649 | — | — |
| 2023-01-18 | $15.87 | $33.32 | 2,137,419 | — | — |
| 2023-01-17 | $15.74 | $33.04 | 1,257,871 | — | — |
| 2023-01-13 | $15.71 | $32.99 | 1,098,294 | — | — |
| 2023-01-12 | $15.69 | $32.94 | 1,341,816 | — | — |
| 2023-01-11 | $15.44 | $32.42 | 1,355,508 | — | — |
| 2023-01-10 | $15.23 | $31.97 | 742,954 | — | — |
| 2023-01-09 | $15.02 | $31.54 | 1,369,363 | — | — |
| 2023-01-06 | $14.98 | $31.44 | 1,488,842 | — | — |
| 2023-01-05 | $14.67 | $30.81 | 1,169,851 | — | — |
| 2023-01-04 | $14.72 | $30.90 | 1,874,989 | — | — |
| 2023-01-03 | $14.50 | $30.44 | 1,797,890 | — | — |