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
- 1993-06-29 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 | $17.19 | $66.06 | 1,794,900 | — | — |
| 2023-12-28 | $17.01 | $65.37 | 2,681,900 | — | — |
| 2023-12-27 | $17.24 | $66.25 | 3,201,600 | — | — |
| 2023-12-26 | $17.47 | $67.13 | 2,265,700 | — | — |
| 2023-12-22 | $17.50 | $67.25 | 2,807,500 | — | — |
| 2023-12-21 | $17.65 | $67.82 | 5,858,800 | — | — |
| 2023-12-20 | $17.70 | $68.02 | 3,424,100 | — | — |
| 2023-12-19 | $17.32 | $66.56 | 2,330,000 | — | — |
| 2023-12-18 | $17.52 | $67.33 | 2,417,900 | — | — |
| 2023-12-15 | $17.04 | $65.48 | 3,284,400 | — | — |
| 2023-12-14 | $17.43 | $66.98 | 4,081,500 | — | — |
| 2023-12-13 | $17.60 | $67.63 | 5,004,200 | — | — |
| 2023-12-12 | $17.26 | $66.33 | 3,689,000 | — | — |
| 2023-12-11 | $17.08 | $65.63 | 2,375,200 | — | — |
| 2023-12-08 | $17.14 | $65.86 | 2,813,500 | — | — |
| 2023-12-07 | $16.50 | $63.41 | 2,572,400 | — | — |
| 2023-12-06 | $16.41 | $63.06 | 3,936,300 | — | — |
| 2023-12-05 | $17.09 | $65.67 | 4,561,300 | — | — |
| 2023-12-04 | $16.04 | $61.64 | 2,566,100 | — | — |
| 2023-12-01 | $16.15 | $62.06 | 3,721,100 | — | — |
| 2023-11-30 | $16.61 | $63.83 | 2,980,100 | — | — |
| 2023-11-29 | $16.98 | $65.25 | 3,102,800 | — | — |
| 2023-11-28 | $16.79 | $64.52 | 4,087,900 | — | — |
| 2023-11-27 | $17.26 | $66.33 | 8,029,800 | — | — |
| 2023-11-24 | $16.84 | $64.71 | 11,069,800 | — | — |
| 2023-11-22 | $15.00 | $57.64 | 5,782,300 | — | — |
| 2023-11-21 | $14.83 | $56.99 | 7,192,800 | — | — |
| 2023-11-20 | $15.01 | $57.68 | 24,583,400 | — | — |
| 2023-11-17 | $10.73 | $41.23 | 2,200,100 | — | — |
| 2023-11-16 | $10.21 | $39.23 | 2,218,400 | — | — |
| 2023-11-15 | $10.25 | $39.39 | 1,184,700 | — | — |
| 2023-11-14 | $10.47 | $40.23 | 1,358,300 | — | — |
| 2023-11-13 | $10.16 | $39.04 | 932,800 | — | — |
| 2023-11-10 | $10.32 | $39.66 | 1,759,600 | — | — |
| 2023-11-09 | $9.96 | $38.27 | 1,562,100 | — | — |
| 2023-11-08 | $10.03 | $38.54 | 1,900,600 | — | — |
| 2023-11-07 | $10.14 | $38.97 | 1,479,100 | — | — |
| 2023-11-06 | $10.24 | $39.35 | 1,337,300 | — | — |
| 2023-11-03 | $10.72 | $41.19 | 1,494,400 | — | — |
| 2023-11-02 | $10.70 | $41.12 | 1,685,900 | — | — |
| 2023-11-01 | $10.35 | $39.77 | 2,634,500 | — | — |
| 2023-10-31 | $9.93 | $38.16 | 3,516,900 | — | — |
| 2023-10-30 | $10.45 | $40.16 | 2,652,500 | — | — |
| 2023-10-27 | $11.04 | $42.42 | 1,267,300 | — | — |
| 2023-10-26 | $11.30 | $43.42 | 1,190,400 | — | — |
| 2023-10-25 | $11.27 | $43.31 | 2,472,000 | — | — |
| 2023-10-24 | $11.24 | $43.19 | 2,170,200 | — | — |
| 2023-10-23 | $11.49 | $44.15 | 5,268,200 | — | — |
| 2023-10-20 | $12.29 | $47.23 | 1,439,600 | — | — |
| 2023-10-19 | $12.61 | $48.46 | 1,912,700 | — | — |
| 2023-10-18 | $13.50 | $51.88 | 1,872,000 | — | — |
| 2023-10-17 | $13.72 | $52.72 | 2,069,400 | — | — |
| 2023-10-16 | $12.98 | $49.88 | 897,000 | — | — |
| 2023-10-13 | $12.74 | $48.96 | 1,622,800 | — | — |
| 2023-10-12 | $12.86 | $49.42 | 2,030,400 | — | — |
| 2023-10-11 | $12.50 | $48.03 | 1,372,600 | — | — |
| 2023-10-10 | $12.08 | $46.42 | 1,214,400 | — | — |
| 2023-10-09 | $11.97 | $46.00 | 1,670,400 | — | — |
| 2023-10-06 | $11.40 | $43.81 | 1,929,600 | — | — |
| 2023-10-05 | $11.49 | $44.15 | 1,493,100 | — | — |
| 2023-10-04 | $11.46 | $44.04 | 1,978,800 | — | — |
| 2023-10-03 | $11.64 | $44.73 | 2,204,200 | — | — |
| 2023-10-02 | $12.12 | $46.57 | 1,732,600 | — | — |
| 2023-09-29 | $12.25 | $47.07 | 2,069,400 | — | — |
| 2023-09-28 | $12.62 | $48.50 | 982,500 | — | — |
| 2023-09-27 | $12.69 | $48.76 | 1,635,100 | — | — |
| 2023-09-26 | $12.21 | $46.92 | 1,826,400 | — | — |
| 2023-09-25 | $12.58 | $48.34 | 1,287,100 | — | — |
| 2023-09-22 | $12.87 | $49.46 | 1,780,200 | — | — |
| 2023-09-21 | $13.12 | $50.42 | 3,198,300 | — | — |
| 2023-09-20 | $12.79 | $49.15 | 1,678,100 | — | — |
| 2023-09-19 | $12.94 | $49.73 | 1,460,400 | — | — |
| 2023-09-18 | $13.08 | $50.26 | 1,086,600 | — | — |
| 2023-09-15 | $12.71 | $48.84 | 1,547,300 | — | — |
| 2023-09-14 | $12.93 | $49.69 | 1,386,900 | — | — |
| 2023-09-13 | $12.84 | $49.34 | 2,262,300 | — | — |
| 2023-09-12 | $12.45 | $47.84 | 2,637,600 | — | — |
| 2023-09-11 | $12.07 | $46.38 | 2,817,300 | — | — |
| 2023-09-08 | $12.66 | $48.65 | 3,893,300 | — | — |
| 2023-09-07 | $13.09 | $50.30 | 1,908,500 | — | — |
| 2023-09-06 | $13.47 | $51.76 | 1,546,500 | — | — |
| 2023-09-05 | $13.65 | $52.45 | 3,136,800 | — | — |
| 2023-09-01 | $14.21 | $54.61 | 1,447,200 | — | — |
| 2023-08-31 | $14.44 | $55.49 | 1,721,600 | — | — |
| 2023-08-30 | $14.61 | $56.14 | 1,422,200 | — | — |
| 2023-08-29 | $14.84 | $57.03 | 1,795,800 | — | — |
| 2023-08-28 | $14.90 | $57.26 | 1,722,800 | — | — |
| 2023-08-25 | $14.75 | $56.68 | 918,200 | — | — |
| 2023-08-24 | $14.69 | $56.45 | 1,125,700 | — | — |
| 2023-08-23 | $15.03 | $57.76 | 1,588,400 | — | — |
| 2023-08-22 | $14.62 | $56.18 | 1,142,600 | — | — |
| 2023-08-21 | $14.40 | $55.34 | 1,288,300 | — | — |
| 2023-08-18 | $14.59 | $56.07 | 1,753,500 | — | — |
| 2023-08-17 | $14.74 | $56.64 | 2,287,000 | — | — |
| 2023-08-16 | $14.63 | $56.22 | 2,434,600 | — | — |
| 2023-08-15 | $14.07 | $54.07 | 1,609,500 | — | — |
| 2023-08-14 | $14.23 | $54.68 | 5,292,100 | — | — |
| 2023-08-11 | $14.51 | $55.76 | 2,083,300 | — | — |
| 2023-08-10 | $14.39 | $55.30 | 1,431,600 | — | — |
| 2023-08-09 | $14.33 | $55.07 | 1,327,700 | — | — |
| 2023-08-08 | $14.33 | $55.07 | 1,705,500 | — | — |
| 2023-08-07 | $13.95 | $53.61 | 1,552,000 | — | — |
| 2023-08-04 | $14.07 | $54.07 | 1,472,000 | — | — |
| 2023-08-03 | $14.00 | $53.80 | 2,271,500 | — | — |
| 2023-08-02 | $14.26 | $54.80 | 1,448,500 | — | — |
| 2023-08-01 | $14.68 | $56.41 | 1,374,300 | — | — |
| 2023-07-31 | $14.89 | $57.22 | 1,340,300 | — | — |
| 2023-07-28 | $14.59 | $56.07 | 1,966,600 | — | — |
| 2023-07-27 | $14.35 | $55.14 | 2,469,300 | — | — |
| 2023-07-26 | $15.40 | $59.18 | 1,010,800 | — | — |
| 2023-07-25 | $15.63 | $60.06 | 866,500 | — | — |
| 2023-07-24 | $15.63 | $60.06 | 2,205,400 | — | — |
| 2023-07-21 | $15.46 | $59.41 | 1,183,900 | — | — |
| 2023-07-20 | $15.25 | $58.60 | 1,226,800 | — | — |
| 2023-07-19 | $15.35 | $58.99 | 1,208,800 | — | — |
| 2023-07-18 | $15.48 | $59.49 | 1,754,100 | — | — |
| 2023-07-17 | $15.24 | $58.56 | 2,580,400 | — | — |
| 2023-07-14 | $14.48 | $55.64 | 1,440,300 | — | — |
| 2023-07-13 | $15.17 | $58.29 | 1,671,000 | — | — |
| 2023-07-12 | $14.94 | $57.41 | 1,367,400 | — | — |
| 2023-07-11 | $14.42 | $55.41 | 1,267,800 | — | — |
| 2023-07-10 | $14.51 | $55.76 | 1,212,800 | — | — |
| 2023-07-07 | $14.37 | $55.22 | 1,780,200 | — | — |
| 2023-07-06 | $14.05 | $53.99 | 3,946,900 | — | — |
| 2023-07-05 | $15.15 | $58.22 | 1,588,700 | — | — |
| 2023-07-03 | $14.89 | $57.22 | 1,000,200 | — | — |
| 2023-06-30 | $14.89 | $57.22 | 1,781,100 | — | — |
| 2023-06-29 | $15.19 | $58.37 | 1,513,200 | — | — |
| 2023-06-28 | $14.77 | $56.76 | 2,545,400 | — | — |
| 2023-06-27 | $14.99 | $57.60 | 2,319,100 | — | — |
| 2023-06-26 | $15.40 | $59.18 | 4,060,500 | — | — |
| 2023-06-23 | $14.79 | $56.83 | 1,644,800 | — | — |
| 2023-06-22 | $14.73 | $56.60 | 3,698,800 | — | — |
| 2023-06-21 | $15.45 | $59.37 | 3,989,900 | — | — |
| 2023-06-20 | $14.54 | $55.87 | 2,434,300 | — | — |
| 2023-06-16 | $14.55 | $55.91 | 4,698,500 | — | — |
| 2023-06-15 | $13.45 | $51.69 | 3,420,600 | — | — |
| 2023-06-14 | $12.50 | $48.03 | 1,145,600 | — | — |
| 2023-06-13 | $12.40 | $47.65 | 1,292,100 | — | — |
| 2023-06-12 | $12.39 | $47.61 | 1,097,800 | — | — |
| 2023-06-09 | $12.55 | $48.23 | 1,400,500 | — | — |
| 2023-06-08 | $12.62 | $48.50 | 1,832,400 | — | — |
| 2023-06-07 | $12.53 | $48.15 | 2,025,200 | — | — |
| 2023-06-06 | $12.46 | $47.88 | 2,384,300 | — | — |
| 2023-06-05 | $11.73 | $45.08 | 1,503,400 | — | — |
| 2023-06-02 | $11.48 | $44.11 | 1,194,500 | — | — |
| 2023-06-01 | $11.30 | $43.42 | 1,555,700 | — | — |
| 2023-05-31 | $10.99 | $42.23 | 1,261,200 | — | — |
| 2023-05-30 | $11.28 | $43.35 | 1,519,500 | — | — |
| 2023-05-26 | $11.12 | $42.73 | 1,045,600 | — | — |
| 2023-05-25 | $11.06 | $42.50 | 1,008,100 | — | — |
| 2023-05-24 | $11.38 | $43.73 | 1,310,700 | — | — |
| 2023-05-23 | $11.17 | $42.92 | 2,228,000 | — | — |
| 2023-05-22 | $10.80 | $41.50 | 1,699,800 | — | — |
| 2023-05-19 | $10.81 | $41.54 | 1,226,300 | — | — |
| 2023-05-18 | $10.88 | $41.81 | 1,207,400 | — | — |
| 2023-05-17 | $11.06 | $42.50 | 1,261,200 | — | — |
| 2023-05-16 | $10.80 | $41.50 | 1,303,600 | — | — |
| 2023-05-15 | $11.13 | $42.77 | 2,471,800 | — | — |
| 2023-05-12 | $11.36 | $43.65 | 3,426,800 | — | — |
| 2023-05-11 | $11.75 | $45.15 | 1,942,200 | — | — |
| 2023-05-10 | $11.65 | $44.77 | 1,081,200 | — | — |
| 2023-05-09 | $11.74 | $45.11 | 1,144,100 | — | — |
| 2023-05-08 | $11.52 | $44.27 | 1,377,700 | — | — |
| 2023-05-05 | $11.39 | $43.77 | 1,909,500 | — | — |
| 2023-05-04 | $10.54 | $40.50 | 1,249,800 | — | — |
| 2023-05-03 | $10.62 | $40.81 | 1,230,600 | — | — |
| 2023-05-02 | $10.81 | $41.54 | 1,611,700 | — | — |
| 2023-05-01 | $10.97 | $42.16 | 1,331,800 | — | — |
| 2023-04-28 | $11.12 | $42.73 | 1,863,500 | — | — |
| 2023-04-27 | $11.08 | $42.58 | 1,250,200 | — | — |
| 2023-04-26 | $11.02 | $42.35 | 1,858,300 | — | — |
| 2023-04-25 | $11.12 | $42.73 | 1,765,700 | — | — |
| 2023-04-24 | $11.43 | $43.92 | 1,504,500 | — | — |
| 2023-04-21 | $11.30 | $43.42 | 2,003,800 | — | — |
| 2023-04-20 | $11.48 | $44.11 | 1,370,500 | — | — |
| 2023-04-19 | $11.56 | $44.42 | 2,457,600 | — | — |
| 2023-04-18 | $12.22 | $46.96 | 2,104,600 | — | — |
| 2023-04-17 | $12.28 | $47.19 | 1,547,200 | — | — |
| 2023-04-14 | $12.45 | $47.84 | 1,483,200 | — | — |
| 2023-04-13 | $12.35 | $47.46 | 1,431,200 | — | — |
| 2023-04-12 | $12.54 | $48.19 | 2,050,900 | — | — |
| 2023-04-11 | $12.41 | $47.69 | 2,158,300 | — | — |
| 2023-04-10 | $12.30 | $47.27 | 4,167,000 | — | — |
| 2023-04-06 | $11.16 | $42.89 | 1,183,400 | — | — |
| 2023-04-05 | $11.47 | $44.08 | 1,360,300 | — | — |
| 2023-04-04 | $11.40 | $43.81 | 2,080,400 | — | — |
| 2023-04-03 | $11.65 | $44.77 | 2,815,500 | — | — |
| 2023-03-31 | $10.98 | $42.19 | 4,401,300 | — | — |
| 2023-03-30 | $11.43 | $43.92 | 2,642,300 | — | — |
| 2023-03-29 | $11.23 | $43.15 | 2,958,600 | — | — |
| 2023-03-28 | $10.83 | $41.62 | 2,960,500 | — | — |
| 2023-03-27 | $10.31 | $39.62 | 1,900,700 | — | — |
| 2023-03-24 | $9.62 | $36.97 | 1,159,400 | — | — |
| 2023-03-23 | $9.66 | $37.12 | 1,436,200 | — | — |
| 2023-03-22 | $9.77 | $37.54 | 2,100,100 | — | — |
| 2023-03-21 | $9.82 | $37.74 | 2,310,500 | — | — |
| 2023-03-20 | $9.13 | $35.08 | 1,803,800 | — | — |
| 2023-03-17 | $9.05 | $34.78 | 2,098,700 | — | — |
| 2023-03-16 | $9.52 | $36.58 | 2,506,000 | — | — |
| 2023-03-15 | $9.27 | $35.62 | 4,710,200 | — | — |
| 2023-03-14 | $9.78 | $37.58 | 3,103,600 | — | — |
| 2023-03-13 | $9.91 | $38.08 | 4,987,500 | — | — |
| 2023-03-10 | $10.65 | $40.93 | 4,901,700 | — | — |
| 2023-03-09 | $11.56 | $44.42 | 3,277,100 | — | — |
| 2023-03-08 | $12.05 | $46.31 | 2,080,500 | — | — |
| 2023-03-07 | $11.80 | $45.34 | 3,721,600 | — | — |
| 2023-03-06 | $12.71 | $48.84 | 3,776,300 | — | — |
| 2023-03-03 | $11.93 | $45.84 | 1,979,100 | — | — |
| 2023-03-02 | $11.55 | $44.38 | 2,429,400 | — | — |
| 2023-03-01 | $12.10 | $46.50 | 1,905,000 | — | — |
| 2023-02-28 | $11.77 | $45.23 | 2,249,900 | — | — |
| 2023-02-27 | $12.11 | $46.54 | 1,922,400 | — | — |
| 2023-02-24 | $11.88 | $45.65 | 1,648,400 | — | — |
| 2023-02-23 | $11.71 | $45.00 | 1,302,900 | — | — |
| 2023-02-22 | $11.37 | $43.69 | 1,344,600 | — | — |
| 2023-02-21 | $11.40 | $43.81 | 1,559,800 | — | — |
| 2023-02-17 | $11.41 | $43.85 | 3,163,200 | — | — |
| 2023-02-16 | $11.89 | $45.69 | 2,891,600 | — | — |
| 2023-02-15 | $11.88 | $45.65 | 2,469,900 | — | — |
| 2023-02-14 | $12.09 | $46.46 | 3,058,300 | — | — |
| 2023-02-13 | $12.03 | $46.23 | 4,544,000 | — | — |
| 2023-02-10 | $11.58 | $44.50 | 2,390,300 | — | — |
| 2023-02-09 | $11.28 | $43.35 | 2,002,000 | — | — |
| 2023-02-08 | $11.55 | $44.38 | 2,267,600 | — | — |
| 2023-02-07 | $11.54 | $44.35 | 2,184,800 | — | — |
| 2023-02-06 | $11.48 | $44.11 | 1,604,500 | — | — |
| 2023-02-03 | $11.18 | $42.96 | 2,173,400 | — | — |
| 2023-02-02 | $11.47 | $44.08 | 2,432,100 | — | — |
| 2023-02-01 | $11.75 | $45.15 | 2,669,500 | — | — |
| 2023-01-31 | $11.95 | $45.92 | 3,098,000 | — | — |
| 2023-01-30 | $11.15 | $42.85 | 3,362,900 | — | — |
| 2023-01-27 | $11.54 | $44.35 | 1,899,600 | — | — |
| 2023-01-26 | $12.02 | $46.19 | 1,498,900 | — | — |
| 2023-01-25 | $12.08 | $46.42 | 2,371,300 | — | — |
| 2023-01-24 | $12.00 | $46.11 | 2,038,300 | — | — |
| 2023-01-23 | $11.98 | $46.04 | 4,244,900 | — | — |
| 2023-01-20 | $11.92 | $45.81 | 4,536,100 | — | — |
| 2023-01-19 | $11.22 | $43.12 | 4,154,900 | — | — |
| 2023-01-18 | $11.21 | $43.08 | 8,447,900 | — | — |
| 2023-01-17 | $12.22 | $46.96 | 6,693,200 | — | — |
| 2023-01-13 | $11.08 | $42.58 | 4,382,400 | — | — |
| 2023-01-12 | $10.35 | $39.77 | 4,522,800 | — | — |
| 2023-01-11 | $9.87 | $37.93 | 2,201,900 | — | — |
| 2023-01-10 | $9.72 | $37.35 | 2,283,100 | — | — |
| 2023-01-09 | $9.75 | $37.47 | 2,298,800 | — | — |
| 2023-01-06 | $9.45 | $36.31 | 2,349,800 | — | — |
| 2023-01-05 | $9.35 | $35.93 | 2,467,700 | — | — |
| 2023-01-04 | $8.71 | $33.47 | 1,693,900 | — | — |
| 2023-01-03 | $8.71 | $33.47 | 3,595,000 | — | — |