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
- 1973-02-23 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 | $16.98 | $76.39 | 500 | — | — |
| 2023-12-28 | $16.98 | $76.39 | 3,200 | — | — |
| 2023-12-27 | $16.21 | $72.92 | 11,600 | — | — |
| 2023-12-26 | $16.21 | $72.92 | 800 | — | — |
| 2023-12-22 | $16.68 | $75.04 | 4,300 | — | — |
| 2023-12-21 | $16.42 | $73.87 | 1,100 | — | — |
| 2023-12-20 | $17.42 | $78.37 | 3,400 | — | — |
| 2023-12-19 | $17.45 | $78.50 | 1,200 | — | — |
| 2023-12-18 | $18.45 | $83.00 | 2,800 | — | — |
| 2023-12-15 | $17.50 | $78.73 | 1,400 | — | — |
| 2023-12-14 | $17.42 | $78.37 | 1,400 | — | — |
| 2023-12-13 | $17.41 | $78.32 | 1,600 | — | — |
| 2023-12-12 | $16.85 | $75.80 | 2,200 | — | — |
| 2023-12-11 | $16.71 | $75.17 | 400 | — | — |
| 2023-12-08 | $16.71 | $75.17 | 300 | — | — |
| 2023-12-07 | $16.11 | $72.47 | 1,600 | — | — |
| 2023-12-06 | $16.00 | $71.98 | 5,600 | — | — |
| 2023-12-05 | $16.38 | $73.69 | 600 | — | — |
| 2023-12-04 | $16.38 | $73.69 | 2,100 | — | — |
| 2023-12-01 | $16.38 | $73.24 | 4,500 | — | — |
| 2023-11-30 | $16.78 | $75.03 | 9,500 | — | — |
| 2023-11-29 | $17.15 | $76.68 | 14,800 | — | — |
| 2023-11-28 | $16.32 | $72.97 | 6,200 | — | — |
| 2023-11-27 | $15.75 | $70.42 | 4,500 | — | — |
| 2023-11-24 | $16.45 | $73.55 | 0 | — | — |
| 2023-11-22 | $16.45 | $73.55 | 0 | — | — |
| 2023-11-21 | $16.45 | $73.55 | 400 | — | — |
| 2023-11-20 | $16.44 | $73.51 | 900 | — | — |
| 2023-11-17 | $16.10 | $71.99 | 2,000 | — | — |
| 2023-11-16 | $15.78 | $70.56 | 2,500 | — | — |
| 2023-11-15 | $16.25 | $72.66 | 700 | — | — |
| 2023-11-14 | $16.25 | $72.66 | 3,000 | — | — |
| 2023-11-13 | $16.75 | $74.89 | 800 | — | — |
| 2023-11-10 | $17.00 | $76.01 | 300 | — | — |
| 2023-11-09 | $17.50 | $78.25 | 0 | — | — |
| 2023-11-08 | $17.50 | $78.25 | 800 | — | — |
| 2023-11-07 | $17.26 | $77.17 | 3,900 | — | — |
| 2023-11-06 | $17.49 | $78.20 | 1,600 | — | — |
| 2023-11-03 | $17.55 | $78.47 | 1,300 | — | — |
| 2023-11-02 | $17.51 | $78.29 | 1,000 | — | — |
| 2023-11-01 | $17.74 | $79.32 | 1,300 | — | — |
| 2023-10-31 | $17.55 | $78.47 | 1,500 | — | — |
| 2023-10-30 | $17.55 | $78.47 | 2,300 | — | — |
| 2023-10-27 | $17.73 | $79.27 | 1,700 | — | — |
| 2023-10-26 | $17.67 | $79.01 | 300 | — | — |
| 2023-10-25 | $17.64 | $78.87 | 0 | — | — |
| 2023-10-24 | $17.64 | $78.87 | 800 | — | — |
| 2023-10-23 | $17.64 | $78.87 | 100 | — | — |
| 2023-10-20 | $17.54 | $78.42 | 2,400 | — | — |
| 2023-10-19 | $17.40 | $77.80 | 2,400 | — | — |
| 2023-10-18 | $17.00 | $76.01 | 700 | — | — |
| 2023-10-17 | $17.00 | $76.01 | 800 | — | — |
| 2023-10-16 | $16.75 | $74.89 | 1,200 | — | — |
| 2023-10-13 | $16.66 | $74.49 | 1,200 | — | — |
| 2023-10-12 | $16.75 | $74.89 | 1,200 | — | — |
| 2023-10-11 | $16.71 | $74.71 | 1,800 | — | — |
| 2023-10-10 | $16.80 | $75.12 | 500 | — | — |
| 2023-10-09 | $17.10 | $76.46 | 600 | — | — |
| 2023-10-06 | $16.77 | $74.98 | 400 | — | — |
| 2023-10-05 | $17.02 | $76.10 | 1,000 | — | — |
| 2023-10-04 | $16.65 | $74.45 | 300 | — | — |
| 2023-10-03 | $17.05 | $76.23 | 0 | — | — |
| 2023-10-02 | $17.05 | $76.23 | 1,100 | — | — |
| 2023-09-29 | $17.63 | $78.83 | 2,500 | — | — |
| 2023-09-28 | $17.70 | $79.14 | 2,000 | — | — |
| 2023-09-27 | $17.13 | $76.59 | 1,100 | — | — |
| 2023-09-26 | $17.40 | $77.80 | 6,800 | — | — |
| 2023-09-25 | $18.01 | $80.53 | 900 | — | — |
| 2023-09-22 | $18.26 | $81.64 | 300 | — | — |
| 2023-09-21 | $18.00 | $80.48 | 800 | — | — |
| 2023-09-20 | $18.44 | $82.45 | 300 | — | — |
| 2023-09-19 | $18.00 | $80.48 | 1,100 | — | — |
| 2023-09-18 | $18.10 | $80.93 | 400 | — | — |
| 2023-09-15 | $18.02 | $80.57 | 2,700 | — | — |
| 2023-09-14 | $18.02 | $80.57 | 0 | — | — |
| 2023-09-13 | $18.02 | $80.57 | 4,600 | — | — |
| 2023-09-12 | $18.38 | $82.18 | 3,900 | — | — |
| 2023-09-11 | $18.30 | $81.82 | 500 | — | — |
| 2023-09-08 | $18.35 | $82.05 | 400 | — | — |
| 2023-09-07 | $18.88 | $84.42 | 200 | — | — |
| 2023-09-06 | $18.50 | $82.72 | 0 | — | — |
| 2023-09-05 | $18.50 | $82.72 | 1,300 | — | — |
| 2023-09-01 | $18.72 | $83.70 | 800 | — | — |
| 2023-08-31 | $18.58 | $82.63 | 800 | — | — |
| 2023-08-30 | $18.09 | $80.45 | 0 | — | — |
| 2023-08-29 | $18.09 | $80.45 | 1,000 | — | — |
| 2023-08-28 | $18.00 | $80.05 | 2,300 | — | — |
| 2023-08-25 | $17.70 | $78.71 | 700 | — | — |
| 2023-08-24 | $17.55 | $78.05 | 1,700 | — | — |
| 2023-08-23 | $17.70 | $78.71 | 5,000 | — | — |
| 2023-08-22 | $18.21 | $80.98 | 3,000 | — | — |
| 2023-08-21 | $18.32 | $81.47 | 22,300 | — | — |
| 2023-08-18 | $18.47 | $82.14 | 12,500 | — | — |
| 2023-08-17 | $18.00 | $80.05 | 21,300 | — | — |
| 2023-08-16 | $18.91 | $84.10 | 23,000 | — | — |
| 2023-08-15 | $19.91 | $88.54 | 22,000 | — | — |
| 2023-08-14 | $20.50 | $91.17 | 18,500 | — | — |
| 2023-08-11 | $21.85 | $97.17 | 18,500 | — | — |
| 2023-08-10 | $23.25 | $103.40 | 2,900 | — | — |
| 2023-08-09 | $24.27 | $107.93 | 700 | — | — |
| 2023-08-08 | $24.50 | $108.95 | 2,300 | — | — |
| 2023-08-07 | $25.93 | $115.31 | 300 | — | — |
| 2023-08-04 | $25.16 | $111.89 | 400 | — | — |
| 2023-08-03 | $25.63 | $113.98 | 2,900 | — | — |
| 2023-08-02 | $25.00 | $111.18 | 0 | — | — |
| 2023-08-01 | $25.00 | $111.18 | 2,400 | — | — |
| 2023-07-31 | $24.80 | $110.29 | 3,100 | — | — |
| 2023-07-28 | $25.20 | $112.07 | 200 | — | — |
| 2023-07-27 | $24.98 | $111.09 | 2,400 | — | — |
| 2023-07-26 | $25.02 | $111.27 | 10,800 | — | — |
| 2023-07-25 | $25.50 | $113.40 | 5,400 | — | — |
| 2023-07-24 | $26.43 | $117.54 | 300 | — | — |
| 2023-07-21 | $26.75 | $118.96 | 2,100 | — | — |
| 2023-07-20 | $25.60 | $113.85 | 0 | — | — |
| 2023-07-19 | $25.60 | $113.85 | 900 | — | — |
| 2023-07-18 | $25.50 | $113.40 | 8,000 | — | — |
| 2023-07-17 | $25.40 | $112.96 | 4,500 | — | — |
| 2023-07-14 | $25.14 | $111.80 | 1,600 | — | — |
| 2023-07-13 | $24.89 | $110.69 | 2,700 | — | — |
| 2023-07-12 | $24.49 | $108.91 | 5,300 | — | — |
| 2023-07-11 | $24.50 | $108.95 | 5,900 | — | — |
| 2023-07-10 | $25.25 | $112.29 | 5,100 | — | — |
| 2023-07-07 | $25.00 | $111.18 | 0 | — | — |
| 2023-07-06 | $25.00 | $111.18 | 1,000 | — | — |
| 2023-07-05 | $25.53 | $113.54 | 1,600 | — | — |
| 2023-07-03 | $25.66 | $114.11 | 700 | — | — |
| 2023-06-30 | $25.72 | $114.38 | 200 | — | — |
| 2023-06-29 | $25.99 | $115.58 | 0 | — | — |
| 2023-06-28 | $25.99 | $115.58 | 2,500 | — | — |
| 2023-06-27 | $26.00 | $115.63 | 4,200 | — | — |
| 2023-06-26 | $25.50 | $113.40 | 1,300 | — | — |
| 2023-06-23 | $26.11 | $116.11 | 0 | — | — |
| 2023-06-22 | $26.11 | $116.11 | 2,100 | — | — |
| 2023-06-21 | $26.25 | $116.74 | 6,600 | — | — |
| 2023-06-20 | $27.00 | $120.07 | 2,900 | — | — |
| 2023-06-16 | $26.87 | $119.49 | 6,000 | — | — |
| 2023-06-15 | $26.00 | $115.63 | 3,500 | — | — |
| 2023-06-14 | $25.50 | $113.40 | 5,600 | — | — |
| 2023-06-13 | $25.90 | $115.18 | 8,200 | — | — |
| 2023-06-12 | $25.90 | $115.18 | 1,000 | — | — |
| 2023-06-09 | $25.50 | $113.40 | 4,300 | — | — |
| 2023-06-08 | $25.52 | $113.49 | 4,700 | — | — |
| 2023-06-07 | $25.24 | $112.25 | 9,400 | — | — |
| 2023-06-06 | $24.40 | $108.51 | 9,900 | — | — |
| 2023-06-05 | $23.98 | $106.64 | 2,900 | — | — |
| 2023-06-02 | $23.99 | $106.69 | 3,500 | — | — |
| 2023-06-01 | $24.50 | $107.98 | 500 | — | — |
| 2023-05-31 | $24.40 | $107.54 | 900 | — | — |
| 2023-05-30 | $24.50 | $107.98 | 2,200 | — | — |
| 2023-05-26 | $24.79 | $109.25 | 2,000 | — | — |
| 2023-05-25 | $24.52 | $108.06 | 3,300 | — | — |
| 2023-05-24 | $24.93 | $109.87 | 900 | — | — |
| 2023-05-23 | $24.93 | $109.87 | 5,200 | — | — |
| 2023-05-22 | $25.33 | $111.63 | 700 | — | — |
| 2023-05-19 | $24.85 | $109.52 | 200 | — | — |
| 2023-05-18 | $25.20 | $111.06 | 700 | — | — |
| 2023-05-17 | $25.75 | $113.49 | 1,400 | — | — |
| 2023-05-16 | $25.02 | $110.27 | 1,300 | — | — |
| 2023-05-15 | $25.55 | $112.60 | 700 | — | — |
| 2023-05-12 | $24.24 | $106.83 | 3,100 | — | — |
| 2023-05-11 | $24.51 | $108.02 | 1,500 | — | — |
| 2023-05-10 | $24.51 | $108.02 | 1,600 | — | — |
| 2023-05-09 | $25.51 | $112.43 | 6,400 | — | — |
| 2023-05-08 | $26.16 | $115.29 | 5,700 | — | — |
| 2023-05-05 | $27.50 | $121.20 | 4,900 | — | — |
| 2023-05-04 | $26.01 | $114.63 | 25,900 | — | — |
| 2023-05-03 | $28.39 | $125.12 | 800 | — | — |
| 2023-05-02 | $29.00 | $127.81 | 5,900 | — | — |
| 2023-05-01 | $29.20 | $128.69 | 6,500 | — | — |
| 2023-04-28 | $30.00 | $132.22 | 500 | — | — |
| 2023-04-27 | $29.50 | $130.01 | 0 | — | — |
| 2023-04-26 | $29.50 | $130.01 | 800 | — | — |
| 2023-04-25 | $30.00 | $132.22 | 0 | — | — |
| 2023-04-24 | $30.00 | $132.22 | 1,500 | — | — |
| 2023-04-21 | $29.65 | $130.67 | 800 | — | — |
| 2023-04-20 | $30.00 | $132.22 | 2,300 | — | — |
| 2023-04-19 | $30.03 | $132.35 | 6,300 | — | — |
| 2023-04-18 | $30.00 | $132.22 | 4,100 | — | — |
| 2023-04-17 | $30.01 | $132.26 | 2,300 | — | — |
| 2023-04-14 | $29.37 | $129.44 | 3,200 | — | — |
| 2023-04-13 | $29.99 | $132.17 | 2,000 | — | — |
| 2023-04-12 | $29.00 | $127.81 | 1,000 | — | — |
| 2023-04-11 | $29.33 | $129.26 | 5,700 | — | — |
| 2023-04-10 | $29.98 | $132.13 | 12,200 | — | — |
| 2023-04-06 | $27.58 | $121.55 | 13,800 | — | — |
| 2023-04-05 | $27.89 | $122.92 | 1,800 | — | — |
| 2023-04-04 | $27.58 | $121.55 | 6,700 | — | — |
| 2023-04-03 | $28.12 | $123.93 | 10,000 | — | — |
| 2023-03-31 | $29.72 | $130.98 | 4,900 | — | — |
| 2023-03-30 | $29.66 | $130.72 | 21,500 | — | — |
| 2023-03-29 | $30.36 | $133.80 | 2,400 | — | — |
| 2023-03-28 | $30.34 | $133.71 | 8,700 | — | — |
| 2023-03-27 | $30.45 | $134.20 | 4,900 | — | — |
| 2023-03-24 | $29.85 | $131.56 | 29,800 | — | — |
| 2023-03-23 | $30.74 | $135.48 | 3,800 | — | — |
| 2023-03-22 | $29.81 | $131.38 | 2,200 | — | — |
| 2023-03-21 | $30.15 | $132.88 | 2,600 | — | — |
| 2023-03-20 | $29.50 | $130.01 | 3,000 | — | — |
| 2023-03-17 | $29.02 | $127.90 | 5,900 | — | — |
| 2023-03-16 | $30.19 | $133.05 | 2,400 | — | — |
| 2023-03-15 | $29.45 | $129.79 | 700 | — | — |
| 2023-03-14 | $29.26 | $128.95 | 800 | — | — |
| 2023-03-13 | $29.00 | $127.81 | 1,600 | — | — |
| 2023-03-10 | $29.05 | $128.03 | 0 | — | — |
| 2023-03-09 | $29.05 | $128.03 | 700 | — | — |
| 2023-03-08 | $29.09 | $128.21 | 3,700 | — | — |
| 2023-03-07 | $28.99 | $127.76 | 8,000 | — | — |
| 2023-03-06 | $30.11 | $132.70 | 1,800 | — | — |
| 2023-03-03 | $30.28 | $133.45 | 300 | — | — |
| 2023-03-02 | $30.23 | $133.23 | 2,600 | — | — |
| 2023-03-01 | $30.05 | $131.47 | 11,800 | — | — |
| 2023-02-28 | $29.64 | $129.67 | 4,200 | — | — |
| 2023-02-27 | $29.38 | $128.54 | 5,600 | — | — |
| 2023-02-24 | $28.89 | $126.39 | 1,600 | — | — |
| 2023-02-23 | $29.26 | $128.01 | 1,900 | — | — |
| 2023-02-22 | $29.76 | $130.20 | 0 | — | — |
| 2023-02-21 | $29.76 | $130.20 | 6,600 | — | — |
| 2023-02-17 | $28.95 | $126.65 | 1,300 | — | — |
| 2023-02-16 | $29.50 | $129.06 | 7,500 | — | — |
| 2023-02-15 | $29.16 | $127.57 | 1,400 | — | — |
| 2023-02-14 | $29.16 | $127.57 | 600 | — | — |
| 2023-02-13 | $29.07 | $127.18 | 8,400 | — | — |
| 2023-02-10 | $28.85 | $126.22 | 4,400 | — | — |
| 2023-02-09 | $28.05 | $122.72 | 3,900 | — | — |
| 2023-02-08 | $28.55 | $124.90 | 6,900 | — | — |
| 2023-02-07 | $29.41 | $128.67 | 2,900 | — | — |
| 2023-02-06 | $29.02 | $126.96 | 3,300 | — | — |
| 2023-02-03 | $29.49 | $129.02 | 1,200 | — | — |
| 2023-02-02 | $29.23 | $127.88 | 2,100 | — | — |
| 2023-02-01 | $28.86 | $126.26 | 1,100 | — | — |
| 2023-01-31 | $28.94 | $126.61 | 3,200 | — | — |
| 2023-01-30 | $29.25 | $127.97 | 7,800 | — | — |
| 2023-01-27 | $30.00 | $131.25 | 300 | — | — |
| 2023-01-26 | $30.06 | $131.51 | 2,500 | — | — |
| 2023-01-25 | $29.30 | $128.19 | 12,900 | — | — |
| 2023-01-24 | $29.10 | $127.31 | 0 | — | — |
| 2023-01-23 | $29.19 | $127.70 | 800 | — | — |
| 2023-01-20 | $29.12 | $127.40 | 4,100 | — | — |
| 2023-01-19 | $28.90 | $126.44 | 1,400 | — | — |
| 2023-01-18 | $28.21 | $123.42 | 3,100 | — | — |
| 2023-01-17 | $29.23 | $127.88 | 1,900 | — | — |
| 2023-01-13 | $29.25 | $127.97 | 1,100 | — | — |
| 2023-01-12 | $28.84 | $126.17 | 1,900 | — | — |
| 2023-01-11 | $28.05 | $122.72 | 900 | — | — |
| 2023-01-10 | $28.20 | $123.37 | 2,700 | — | — |
| 2023-01-09 | $28.22 | $123.46 | 2,100 | — | — |
| 2023-01-06 | $28.91 | $126.48 | 2,300 | — | — |
| 2023-01-05 | $28.64 | $125.30 | 1,600 | — | — |
| 2023-01-04 | $28.04 | $122.67 | 2,500 | — | — |
| 2023-01-03 | $28.75 | $125.78 | 300 | — | — |