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
- 1988-02-10 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 | $12.52 | $270.95 | 819,600 | — | — |
| 2023-12-28 | $12.74 | $275.71 | 747,100 | — | — |
| 2023-12-27 | $12.73 | $275.50 | 535,100 | — | — |
| 2023-12-26 | $12.71 | $275.07 | 783,400 | — | — |
| 2023-12-22 | $12.60 | $272.68 | 1,034,600 | — | — |
| 2023-12-21 | $12.64 | $273.55 | 937,100 | — | — |
| 2023-12-20 | $12.62 | $270.30 | 1,349,200 | — | — |
| 2023-12-19 | $12.74 | $272.87 | 740,600 | — | — |
| 2023-12-18 | $12.58 | $269.45 | 862,300 | — | — |
| 2023-12-15 | $12.68 | $271.59 | 1,644,400 | — | — |
| 2023-12-14 | $12.78 | $273.73 | 1,481,000 | — | — |
| 2023-12-13 | $12.37 | $264.95 | 1,331,500 | — | — |
| 2023-12-12 | $11.89 | $254.67 | 657,900 | — | — |
| 2023-12-11 | $11.77 | $252.10 | 865,300 | — | — |
| 2023-12-08 | $11.89 | $254.67 | 748,100 | — | — |
| 2023-12-07 | $11.79 | $252.53 | 597,700 | — | — |
| 2023-12-06 | $11.63 | $249.10 | 893,500 | — | — |
| 2023-12-05 | $11.85 | $253.81 | 662,200 | — | — |
| 2023-12-04 | $11.82 | $253.17 | 763,900 | — | — |
| 2023-12-01 | $11.82 | $253.17 | 1,109,000 | — | — |
| 2023-11-30 | $11.44 | $245.03 | 2,225,900 | — | — |
| 2023-11-29 | $11.46 | $245.46 | 793,900 | — | — |
| 2023-11-28 | $11.21 | $240.10 | 1,177,300 | — | — |
| 2023-11-27 | $11.21 | $240.10 | 915,400 | — | — |
| 2023-11-24 | $11.33 | $242.67 | 500,400 | — | — |
| 2023-11-22 | $11.40 | $244.17 | 693,400 | — | — |
| 2023-11-21 | $11.39 | $241.17 | 711,100 | — | — |
| 2023-11-20 | $11.40 | $241.39 | 810,400 | — | — |
| 2023-11-17 | $11.36 | $240.54 | 692,900 | — | — |
| 2023-11-16 | $11.22 | $237.57 | 577,200 | — | — |
| 2023-11-15 | $11.30 | $239.27 | 740,000 | — | — |
| 2023-11-14 | $11.17 | $236.52 | 856,400 | — | — |
| 2023-11-13 | $10.71 | $226.78 | 653,400 | — | — |
| 2023-11-10 | $10.78 | $228.26 | 820,700 | — | — |
| 2023-11-09 | $10.76 | $227.83 | 625,100 | — | — |
| 2023-11-08 | $11.00 | $232.92 | 818,100 | — | — |
| 2023-11-07 | $11.02 | $233.34 | 931,900 | — | — |
| 2023-11-06 | $11.00 | $232.92 | 758,800 | — | — |
| 2023-11-03 | $11.05 | $233.98 | 994,800 | — | — |
| 2023-11-02 | $10.85 | $229.74 | 1,332,500 | — | — |
| 2023-11-01 | $10.40 | $220.21 | 1,030,300 | — | — |
| 2023-10-31 | $10.04 | $212.59 | 975,500 | — | — |
| 2023-10-30 | $9.65 | $204.33 | 846,300 | — | — |
| 2023-10-27 | $9.60 | $203.27 | 1,365,600 | — | — |
| 2023-10-26 | $9.85 | $208.57 | 1,496,200 | — | — |
| 2023-10-25 | $9.64 | $204.12 | 1,798,100 | — | — |
| 2023-10-24 | $10.17 | $212.59 | 2,331,800 | — | — |
| 2023-10-23 | $10.30 | $215.31 | 2,329,800 | — | — |
| 2023-10-20 | $10.67 | $223.04 | 964,600 | — | — |
| 2023-10-19 | $10.80 | $225.76 | 1,335,900 | — | — |
| 2023-10-18 | $11.25 | $235.17 | 1,019,200 | — | — |
| 2023-10-17 | $11.50 | $240.39 | 708,000 | — | — |
| 2023-10-16 | $11.64 | $243.32 | 868,400 | — | — |
| 2023-10-13 | $11.49 | $240.18 | 708,400 | — | — |
| 2023-10-12 | $11.68 | $244.15 | 845,800 | — | — |
| 2023-10-11 | $12.03 | $251.47 | 834,100 | — | — |
| 2023-10-10 | $11.81 | $246.87 | 780,500 | — | — |
| 2023-10-09 | $11.82 | $247.08 | 688,900 | — | — |
| 2023-10-06 | $11.60 | $242.48 | 625,700 | — | — |
| 2023-10-05 | $11.58 | $242.06 | 1,137,300 | — | — |
| 2023-10-04 | $11.29 | $236.00 | 1,499,400 | — | — |
| 2023-10-03 | $11.40 | $238.30 | 1,139,000 | — | — |
| 2023-10-02 | $11.65 | $243.53 | 1,262,000 | — | — |
| 2023-09-29 | $11.94 | $249.59 | 963,200 | — | — |
| 2023-09-28 | $11.74 | $245.41 | 777,700 | — | — |
| 2023-09-27 | $11.56 | $241.65 | 881,000 | — | — |
| 2023-09-26 | $11.75 | $245.62 | 1,281,900 | — | — |
| 2023-09-25 | $12.20 | $255.02 | 595,100 | — | — |
| 2023-09-22 | $12.37 | $258.58 | 719,600 | — | — |
| 2023-09-21 | $12.19 | $254.81 | 1,423,700 | — | — |
| 2023-09-20 | $12.95 | $267.98 | 1,572,400 | — | — |
| 2023-09-19 | $13.02 | $269.43 | 3,609,500 | — | — |
| 2023-09-18 | $13.24 | $273.98 | 1,411,900 | — | — |
| 2023-09-15 | $13.23 | $273.78 | 1,079,000 | — | — |
| 2023-09-14 | $13.10 | $271.09 | 2,229,400 | — | — |
| 2023-09-13 | $13.00 | $269.02 | 736,300 | — | — |
| 2023-09-12 | $12.95 | $267.98 | 781,300 | — | — |
| 2023-09-11 | $12.93 | $267.57 | 440,400 | — | — |
| 2023-09-08 | $12.81 | $265.09 | 550,900 | — | — |
| 2023-09-07 | $12.76 | $264.05 | 662,500 | — | — |
| 2023-09-06 | $12.82 | $265.29 | 577,300 | — | — |
| 2023-09-05 | $12.83 | $265.50 | 706,000 | — | — |
| 2023-09-01 | $13.04 | $269.85 | 583,500 | — | — |
| 2023-08-31 | $12.96 | $268.19 | 723,100 | — | — |
| 2023-08-30 | $12.94 | $267.78 | 659,900 | — | — |
| 2023-08-29 | $13.13 | $271.71 | 913,900 | — | — |
| 2023-08-28 | $12.96 | $268.19 | 1,081,800 | — | — |
| 2023-08-25 | $12.52 | $259.09 | 510,800 | — | — |
| 2023-08-24 | $12.49 | $258.46 | 593,900 | — | — |
| 2023-08-23 | $12.41 | $256.81 | 653,400 | — | — |
| 2023-08-22 | $12.10 | $250.39 | 630,200 | — | — |
| 2023-08-21 | $12.28 | $251.43 | 779,200 | — | — |
| 2023-08-18 | $12.29 | $251.63 | 928,600 | — | — |
| 2023-08-17 | $12.30 | $251.84 | 764,800 | — | — |
| 2023-08-16 | $12.47 | $255.32 | 859,500 | — | — |
| 2023-08-15 | $12.58 | $257.57 | 838,300 | — | — |
| 2023-08-14 | $12.68 | $259.62 | 793,000 | — | — |
| 2023-08-11 | $12.92 | $264.53 | 445,100 | — | — |
| 2023-08-10 | $12.98 | $265.76 | 495,300 | — | — |
| 2023-08-09 | $12.99 | $265.97 | 610,900 | — | — |
| 2023-08-08 | $13.04 | $266.99 | 454,100 | — | — |
| 2023-08-07 | $13.02 | $266.58 | 492,500 | — | — |
| 2023-08-04 | $12.91 | $264.33 | 879,100 | — | — |
| 2023-08-03 | $12.60 | $257.98 | 1,007,600 | — | — |
| 2023-08-02 | $12.97 | $265.56 | 714,400 | — | — |
| 2023-08-01 | $13.03 | $266.78 | 734,200 | — | — |
| 2023-07-31 | $13.05 | $267.19 | 1,125,900 | — | — |
| 2023-07-28 | $13.29 | $272.11 | 765,900 | — | — |
| 2023-07-27 | $13.13 | $268.83 | 1,327,200 | — | — |
| 2023-07-26 | $13.33 | $272.93 | 1,117,900 | — | — |
| 2023-07-25 | $13.32 | $272.72 | 1,679,400 | — | — |
| 2023-07-24 | $13.12 | $268.63 | 2,000,600 | — | — |
| 2023-07-21 | $12.58 | $257.57 | 927,800 | — | — |
| 2023-07-20 | $12.56 | $257.16 | 1,329,300 | — | — |
| 2023-07-19 | $12.82 | $259.82 | 1,183,400 | — | — |
| 2023-07-18 | $12.72 | $257.80 | 1,012,500 | — | — |
| 2023-07-17 | $12.59 | $255.16 | 1,169,800 | — | — |
| 2023-07-14 | $12.54 | $254.15 | 833,300 | — | — |
| 2023-07-13 | $12.64 | $256.18 | 1,129,500 | — | — |
| 2023-07-12 | $12.53 | $253.95 | 1,207,300 | — | — |
| 2023-07-11 | $12.40 | $251.31 | 779,000 | — | — |
| 2023-07-10 | $12.42 | $251.72 | 815,100 | — | — |
| 2023-07-07 | $12.29 | $249.08 | 881,400 | — | — |
| 2023-07-06 | $11.95 | $242.19 | 1,493,700 | — | — |
| 2023-07-05 | $12.27 | $248.68 | 849,600 | — | — |
| 2023-07-03 | $12.51 | $253.54 | 420,100 | — | — |
| 2023-06-30 | $12.59 | $255.16 | 520,500 | — | — |
| 2023-06-29 | $12.56 | $254.55 | 654,200 | — | — |
| 2023-06-28 | $12.60 | $255.36 | 561,000 | — | — |
| 2023-06-27 | $12.57 | $254.76 | 561,500 | — | — |
| 2023-06-26 | $12.33 | $249.89 | 649,500 | — | — |
| 2023-06-23 | $12.06 | $244.42 | 893,300 | — | — |
| 2023-06-22 | $12.29 | $249.08 | 550,600 | — | — |
| 2023-06-21 | $12.54 | $251.51 | 696,600 | — | — |
| 2023-06-20 | $12.44 | $249.51 | 680,100 | — | — |
| 2023-06-16 | $12.41 | $248.91 | 812,100 | — | — |
| 2023-06-15 | $12.49 | $250.51 | 772,200 | — | — |
| 2023-06-14 | $12.29 | $246.50 | 793,400 | — | — |
| 2023-06-13 | $12.31 | $246.90 | 788,900 | — | — |
| 2023-06-12 | $12.25 | $245.70 | 863,700 | — | — |
| 2023-06-09 | $12.07 | $242.09 | 539,100 | — | — |
| 2023-06-08 | $12.03 | $241.28 | 791,500 | — | — |
| 2023-06-07 | $11.97 | $240.08 | 1,001,300 | — | — |
| 2023-06-06 | $11.87 | $238.08 | 809,600 | — | — |
| 2023-06-05 | $11.54 | $231.46 | 661,300 | — | — |
| 2023-06-02 | $11.71 | $234.87 | 1,005,600 | — | — |
| 2023-06-01 | $11.46 | $229.85 | 805,200 | — | — |
| 2023-05-31 | $11.24 | $225.44 | 877,300 | — | — |
| 2023-05-30 | $11.22 | $225.04 | 1,465,200 | — | — |
| 2023-05-26 | $10.91 | $218.82 | 1,208,900 | — | — |
| 2023-05-25 | $10.55 | $211.60 | 1,839,700 | — | — |
| 2023-05-24 | $10.82 | $217.02 | 2,276,900 | — | — |
| 2023-05-23 | $10.98 | $220.23 | 901,300 | — | — |
| 2023-05-22 | $10.97 | $220.02 | 895,300 | — | — |
| 2023-05-19 | $10.85 | $217.62 | 839,800 | — | — |
| 2023-05-18 | $11.13 | $220.63 | 1,077,900 | — | — |
| 2023-05-17 | $10.99 | $217.85 | 720,000 | — | — |
| 2023-05-16 | $10.78 | $213.69 | 1,115,100 | — | — |
| 2023-05-15 | $11.01 | $218.25 | 1,006,300 | — | — |
| 2023-05-12 | $11.04 | $218.84 | 1,082,800 | — | — |
| 2023-05-11 | $10.98 | $217.65 | 926,900 | — | — |
| 2023-05-10 | $11.07 | $219.44 | 802,200 | — | — |
| 2023-05-09 | $11.05 | $219.04 | 790,300 | — | — |
| 2023-05-08 | $11.03 | $218.64 | 667,900 | — | — |
| 2023-05-05 | $10.93 | $216.66 | 788,000 | — | — |
| 2023-05-04 | $10.70 | $212.10 | 977,000 | — | — |
| 2023-05-03 | $10.90 | $216.07 | 1,099,100 | — | — |
| 2023-05-02 | $10.84 | $214.88 | 1,899,800 | — | — |
| 2023-05-01 | $11.46 | $227.17 | 1,132,900 | — | — |
| 2023-04-28 | $11.86 | $235.10 | 699,700 | — | — |
| 2023-04-27 | $11.80 | $233.91 | 981,400 | — | — |
| 2023-04-26 | $11.62 | $230.34 | 1,266,400 | — | — |
| 2023-04-25 | $11.68 | $231.53 | 1,488,600 | — | — |
| 2023-04-24 | $11.75 | $232.92 | 1,843,700 | — | — |
| 2023-04-21 | $11.80 | $233.91 | 1,099,100 | — | — |
| 2023-04-20 | $11.80 | $233.91 | 956,900 | — | — |
| 2023-04-19 | $11.93 | $233.91 | 1,490,000 | — | — |
| 2023-04-18 | $11.91 | $233.52 | 1,052,300 | — | — |
| 2023-04-17 | $12.03 | $235.87 | 1,160,600 | — | — |
| 2023-04-14 | $11.95 | $234.30 | 922,100 | — | — |
| 2023-04-13 | $12.05 | $236.26 | 709,400 | — | — |
| 2023-04-12 | $12.02 | $235.67 | 684,600 | — | — |
| 2023-04-11 | $11.98 | $234.89 | 657,800 | — | — |
| 2023-04-10 | $11.92 | $233.71 | 978,500 | — | — |
| 2023-04-06 | $12.23 | $239.79 | 464,600 | — | — |
| 2023-04-05 | $12.29 | $240.97 | 620,800 | — | — |
| 2023-04-04 | $12.15 | $238.22 | 584,400 | — | — |
| 2023-04-03 | $12.08 | $236.85 | 693,800 | — | — |
| 2023-03-31 | $12.12 | $237.63 | 769,600 | — | — |
| 2023-03-30 | $11.87 | $232.73 | 1,365,300 | — | — |
| 2023-03-29 | $11.87 | $232.73 | 712,200 | — | — |
| 2023-03-28 | $11.75 | $230.38 | 793,700 | — | — |
| 2023-03-27 | $11.80 | $231.36 | 750,000 | — | — |
| 2023-03-24 | $11.75 | $230.38 | 776,300 | — | — |
| 2023-03-23 | $11.40 | $223.52 | 1,058,800 | — | — |
| 2023-03-22 | $11.55 | $226.46 | 909,700 | — | — |
| 2023-03-21 | $11.75 | $230.38 | 925,800 | — | — |
| 2023-03-20 | $11.57 | $226.85 | 1,240,600 | — | — |
| 2023-03-17 | $11.68 | $226.46 | 2,883,500 | — | — |
| 2023-03-16 | $12.03 | $233.24 | 1,690,000 | — | — |
| 2023-03-15 | $11.73 | $227.43 | 1,825,500 | — | — |
| 2023-03-14 | $12.24 | $237.31 | 1,166,300 | — | — |
| 2023-03-13 | $11.97 | $232.08 | 1,847,500 | — | — |
| 2023-03-10 | $11.97 | $232.08 | 1,140,100 | — | — |
| 2023-03-09 | $12.53 | $242.94 | 1,024,000 | — | — |
| 2023-03-08 | $13.04 | $252.83 | 833,900 | — | — |
| 2023-03-07 | $13.00 | $252.05 | 940,900 | — | — |
| 2023-03-06 | $13.13 | $254.57 | 925,000 | — | — |
| 2023-03-03 | $13.08 | $253.60 | 911,700 | — | — |
| 2023-03-02 | $12.89 | $249.92 | 994,200 | — | — |
| 2023-03-01 | $12.92 | $250.50 | 974,100 | — | — |
| 2023-02-28 | $13.23 | $256.51 | 929,800 | — | — |
| 2023-02-27 | $13.34 | $258.64 | 662,500 | — | — |
| 2023-02-24 | $13.48 | $261.36 | 572,200 | — | — |
| 2023-02-23 | $13.69 | $265.43 | 765,600 | — | — |
| 2023-02-22 | $13.67 | $265.04 | 905,800 | — | — |
| 2023-02-21 | $13.42 | $260.19 | 813,500 | — | — |
| 2023-02-17 | $13.79 | $267.37 | 619,600 | — | — |
| 2023-02-16 | $13.92 | $267.37 | 1,085,100 | — | — |
| 2023-02-15 | $13.81 | $265.25 | 669,800 | — | — |
| 2023-02-14 | $13.93 | $267.56 | 888,000 | — | — |
| 2023-02-13 | $14.05 | $269.86 | 1,664,900 | — | — |
| 2023-02-10 | $14.11 | $271.02 | 1,310,800 | — | — |
| 2023-02-09 | $14.24 | $273.51 | 808,400 | — | — |
| 2023-02-08 | $14.47 | $277.93 | 926,000 | — | — |
| 2023-02-07 | $14.54 | $279.27 | 1,729,500 | — | — |
| 2023-02-06 | $14.20 | $272.74 | 1,288,200 | — | — |
| 2023-02-03 | $14.62 | $280.81 | 896,800 | — | — |
| 2023-02-02 | $14.81 | $284.46 | 1,044,000 | — | — |
| 2023-02-01 | $14.78 | $283.88 | 1,704,500 | — | — |
| 2023-01-31 | $14.41 | $276.78 | 1,638,400 | — | — |
| 2023-01-30 | $14.14 | $271.59 | 3,023,400 | — | — |
| 2023-01-27 | $14.98 | $287.73 | 681,300 | — | — |
| 2023-01-26 | $14.84 | $285.04 | 826,900 | — | — |
| 2023-01-25 | $14.38 | $276.20 | 665,200 | — | — |
| 2023-01-24 | $14.40 | $276.59 | 625,700 | — | — |
| 2023-01-23 | $14.48 | $278.12 | 894,500 | — | — |
| 2023-01-20 | $14.49 | $278.31 | 816,900 | — | — |
| 2023-01-19 | $14.46 | $275.24 | 636,400 | — | — |
| 2023-01-18 | $14.49 | $275.81 | 885,500 | — | — |
| 2023-01-17 | $14.31 | $272.39 | 749,100 | — | — |
| 2023-01-13 | $14.34 | $272.96 | 1,152,500 | — | — |
| 2023-01-12 | $14.29 | $272.01 | 1,431,400 | — | — |
| 2023-01-11 | $14.22 | $270.67 | 937,900 | — | — |
| 2023-01-10 | $14.28 | $271.82 | 1,033,100 | — | — |
| 2023-01-09 | $13.90 | $264.58 | 1,703,000 | — | — |
| 2023-01-06 | $13.45 | $256.02 | 1,227,000 | — | — |
| 2023-01-05 | $13.18 | $250.88 | 710,700 | — | — |
| 2023-01-04 | $13.10 | $249.35 | 1,288,400 | — | — |
| 2023-01-03 | $12.98 | $247.07 | 1,141,300 | — | — |