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
- 1972-06-01 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 | $12.19 | $108.51 | 40,964,700 | — | — |
| 2023-12-28 | $12.34 | $109.84 | 26,688,500 | — | — |
| 2023-12-27 | $12.39 | $110.29 | 39,891,300 | — | — |
| 2023-12-26 | $12.45 | $110.82 | 26,293,700 | — | — |
| 2023-12-22 | $12.35 | $109.93 | 43,764,600 | — | — |
| 2023-12-21 | $12.34 | $109.84 | 66,424,600 | — | — |
| 2023-12-20 | $11.80 | $105.03 | 54,981,100 | — | — |
| 2023-12-19 | $12.02 | $106.99 | 35,722,900 | — | — |
| 2023-12-18 | $11.93 | $106.19 | 43,424,400 | — | — |
| 2023-12-15 | $12.02 | $106.99 | 85,298,200 | — | — |
| 2023-12-14 | $12.08 | $107.53 | 110,777,600 | — | — |
| 2023-12-13 | $11.24 | $100.05 | 68,066,700 | — | — |
| 2023-12-12 | $11.16 | $99.34 | 40,206,200 | — | — |
| 2023-12-11 | $11.07 | $98.54 | 39,700,900 | — | — |
| 2023-12-08 | $11.01 | $98.00 | 48,961,200 | — | — |
| 2023-12-07 | $10.82 | $96.31 | 40,523,200 | — | — |
| 2023-12-06 | $10.69 | $95.15 | 47,223,500 | — | — |
| 2023-12-05 | $10.60 | $94.35 | 41,551,100 | — | — |
| 2023-12-04 | $10.70 | $95.24 | 54,196,100 | — | — |
| 2023-12-01 | $10.58 | $94.17 | 61,619,800 | — | — |
| 2023-11-30 | $10.26 | $91.33 | 80,525,700 | — | — |
| 2023-11-29 | $10.59 | $94.26 | 77,246,800 | — | — |
| 2023-11-28 | $10.37 | $92.31 | 38,510,600 | — | — |
| 2023-11-27 | $10.34 | $92.04 | 32,247,600 | — | — |
| 2023-11-24 | $10.40 | $92.57 | 22,028,100 | — | — |
| 2023-11-22 | $10.26 | $91.33 | 41,116,300 | — | — |
| 2023-11-21 | $10.19 | $90.70 | 47,284,300 | — | — |
| 2023-11-20 | $10.34 | $92.04 | 46,933,100 | — | — |
| 2023-11-17 | $10.27 | $91.42 | 36,501,200 | — | — |
| 2023-11-16 | $10.16 | $90.44 | 45,408,100 | — | — |
| 2023-11-15 | $10.47 | $93.20 | 45,193,700 | — | — |
| 2023-11-14 | $10.40 | $92.57 | 67,684,000 | — | — |
| 2023-11-13 | $9.82 | $87.41 | 34,458,300 | — | — |
| 2023-11-10 | $9.86 | $87.77 | 45,069,700 | — | — |
| 2023-11-09 | $9.70 | $86.34 | 59,356,900 | — | — |
| 2023-11-08 | $10.05 | $89.46 | 38,700,600 | — | — |
| 2023-11-07 | $10.17 | $90.53 | 50,430,800 | — | — |
| 2023-11-06 | $10.31 | $91.77 | 48,435,500 | — | — |
| 2023-11-03 | $10.56 | $94.00 | 60,912,400 | — | — |
| 2023-11-02 | $10.14 | $90.26 | 66,914,000 | — | — |
| 2023-11-01 | $9.91 | $88.21 | 75,469,700 | — | — |
| 2023-10-31 | $9.75 | $86.79 | 82,238,800 | — | — |
| 2023-10-30 | $9.77 | $85.63 | 106,474,700 | — | — |
| 2023-10-27 | $9.96 | $87.29 | 187,029,600 | — | — |
| 2023-10-26 | $11.35 | $99.48 | 84,725,900 | — | — |
| 2023-10-25 | $11.54 | $101.14 | 74,213,800 | — | — |
| 2023-10-24 | $11.39 | $99.83 | 47,775,600 | — | — |
| 2023-10-23 | $11.48 | $100.62 | 49,073,800 | — | — |
| 2023-10-20 | $11.64 | $102.02 | 53,307,500 | — | — |
| 2023-10-19 | $11.53 | $101.06 | 49,057,500 | — | — |
| 2023-10-18 | $11.75 | $102.98 | 44,840,100 | — | — |
| 2023-10-17 | $12.04 | $105.53 | 40,516,500 | — | — |
| 2023-10-16 | $11.93 | $104.56 | 29,183,000 | — | — |
| 2023-10-13 | $11.81 | $103.51 | 47,221,800 | — | — |
| 2023-10-12 | $12.00 | $105.17 | 51,644,000 | — | — |
| 2023-10-11 | $12.25 | $107.37 | 31,321,500 | — | — |
| 2023-10-10 | $12.20 | $106.93 | 40,404,600 | — | — |
| 2023-10-09 | $12.07 | $105.79 | 33,328,000 | — | — |
| 2023-10-06 | $12.00 | $105.17 | 57,558,500 | — | — |
| 2023-10-05 | $11.90 | $104.30 | 47,425,000 | — | — |
| 2023-10-04 | $11.99 | $105.09 | 45,217,900 | — | — |
| 2023-10-03 | $12.07 | $105.79 | 55,074,700 | — | — |
| 2023-10-02 | $12.31 | $107.89 | 51,204,000 | — | — |
| 2023-09-29 | $12.42 | $108.86 | 62,364,900 | — | — |
| 2023-09-28 | $12.56 | $110.08 | 49,109,800 | — | — |
| 2023-09-27 | $12.39 | $108.59 | 41,616,600 | — | — |
| 2023-09-26 | $12.43 | $108.94 | 41,261,000 | — | — |
| 2023-09-25 | $12.58 | $110.26 | 41,219,400 | — | — |
| 2023-09-22 | $12.43 | $108.94 | 65,205,500 | — | — |
| 2023-09-21 | $12.20 | $106.93 | 40,140,500 | — | — |
| 2023-09-20 | $12.36 | $108.33 | 37,449,600 | — | — |
| 2023-09-19 | $12.56 | $110.08 | 40,900,000 | — | — |
| 2023-09-18 | $12.34 | $108.15 | 47,444,100 | — | — |
| 2023-09-15 | $12.61 | $110.52 | 63,982,400 | — | — |
| 2023-09-14 | $12.62 | $110.61 | 43,461,600 | — | — |
| 2023-09-13 | $12.64 | $110.78 | 62,579,700 | — | — |
| 2023-09-12 | $12.45 | $109.12 | 49,507,700 | — | — |
| 2023-09-11 | $12.22 | $107.10 | 34,673,600 | — | — |
| 2023-09-08 | $12.30 | $107.80 | 49,493,500 | — | — |
| 2023-09-07 | $11.96 | $104.82 | 38,559,600 | — | — |
| 2023-09-06 | $12.07 | $105.79 | 41,881,500 | — | — |
| 2023-09-05 | $12.09 | $105.96 | 35,202,000 | — | — |
| 2023-09-01 | $12.14 | $106.40 | 34,716,900 | — | — |
| 2023-08-31 | $12.13 | $106.31 | 39,025,700 | — | — |
| 2023-08-30 | $12.03 | $105.44 | 30,617,900 | — | — |
| 2023-08-29 | $12.05 | $105.61 | 32,009,000 | — | — |
| 2023-08-28 | $11.90 | $104.30 | 29,693,500 | — | — |
| 2023-08-25 | $11.91 | $104.39 | 47,610,000 | — | — |
| 2023-08-24 | $11.75 | $102.98 | 33,338,200 | — | — |
| 2023-08-23 | $11.96 | $104.82 | 30,437,700 | — | — |
| 2023-08-22 | $11.87 | $104.04 | 32,027,500 | — | — |
| 2023-08-21 | $11.97 | $104.91 | 33,456,700 | — | — |
| 2023-08-18 | $11.96 | $104.82 | 44,519,900 | — | — |
| 2023-08-17 | $11.83 | $103.68 | 36,104,900 | — | — |
| 2023-08-16 | $11.81 | $103.51 | 44,838,900 | — | — |
| 2023-08-15 | $11.98 | $105.00 | 42,616,400 | — | — |
| 2023-08-14 | $12.20 | $106.93 | 48,099,600 | — | — |
| 2023-08-11 | $12.14 | $106.40 | 64,371,700 | — | — |
| 2023-08-10 | $12.16 | $106.58 | 104,063,900 | — | — |
| 2023-08-09 | $12.73 | $111.57 | 42,932,600 | — | — |
| 2023-08-08 | $12.88 | $112.89 | 45,103,800 | — | — |
| 2023-08-07 | $12.94 | $113.41 | 43,929,200 | — | — |
| 2023-08-04 | $12.89 | $112.97 | 48,412,900 | — | — |
| 2023-08-03 | $13.10 | $114.82 | 51,996,300 | — | — |
| 2023-08-02 | $13.04 | $114.29 | 57,997,400 | — | — |
| 2023-08-01 | $13.42 | $117.62 | 59,129,900 | — | — |
| 2023-07-31 | $13.21 | $115.78 | 64,507,700 | — | — |
| 2023-07-28 | $13.26 | $116.22 | 116,696,500 | — | — |
| 2023-07-27 | $13.73 | $120.34 | 67,313,500 | — | — |
| 2023-07-26 | $13.67 | $119.81 | 42,019,700 | — | — |
| 2023-07-25 | $13.58 | $119.02 | 58,772,700 | — | — |
| 2023-07-24 | $13.96 | $122.35 | 46,687,000 | — | — |
| 2023-07-21 | $13.93 | $120.78 | 57,579,800 | — | — |
| 2023-07-20 | $14.03 | $121.64 | 45,952,600 | — | — |
| 2023-07-19 | $14.10 | $122.25 | 58,280,800 | — | — |
| 2023-07-18 | $14.17 | $122.86 | 71,710,800 | — | — |
| 2023-07-17 | $14.09 | $122.16 | 99,402,100 | — | — |
| 2023-07-14 | $14.98 | $129.88 | 48,747,900 | — | — |
| 2023-07-13 | $15.19 | $131.70 | 49,664,300 | — | — |
| 2023-07-12 | $15.22 | $131.96 | 47,636,800 | — | — |
| 2023-07-11 | $15.23 | $132.05 | 45,849,700 | — | — |
| 2023-07-10 | $15.07 | $130.66 | 51,882,000 | — | — |
| 2023-07-07 | $14.98 | $129.88 | 53,375,500 | — | — |
| 2023-07-06 | $14.98 | $129.88 | 64,841,400 | — | — |
| 2023-07-05 | $15.35 | $133.09 | 52,003,900 | — | — |
| 2023-07-03 | $15.24 | $132.13 | 29,412,700 | — | — |
| 2023-06-30 | $15.13 | $131.18 | 54,036,900 | — | — |
| 2023-06-29 | $14.95 | $129.62 | 58,488,600 | — | — |
| 2023-06-28 | $14.79 | $128.23 | 58,380,800 | — | — |
| 2023-06-27 | $14.41 | $124.94 | 49,813,100 | — | — |
| 2023-06-26 | $14.11 | $122.34 | 44,956,300 | — | — |
| 2023-06-23 | $14.02 | $121.56 | 48,260,200 | — | — |
| 2023-06-22 | $14.19 | $123.03 | 46,862,500 | — | — |
| 2023-06-21 | $14.02 | $121.56 | 49,984,300 | — | — |
| 2023-06-20 | $14.22 | $123.29 | 56,645,800 | — | — |
| 2023-06-16 | $14.42 | $125.02 | 75,398,100 | — | — |
| 2023-06-15 | $14.45 | $125.28 | 61,463,400 | — | — |
| 2023-06-14 | $14.20 | $123.12 | 69,748,500 | — | — |
| 2023-06-13 | $14.13 | $122.51 | 61,781,100 | — | — |
| 2023-06-12 | $13.78 | $119.47 | 44,584,700 | — | — |
| 2023-06-09 | $13.74 | $119.13 | 70,329,500 | — | — |
| 2023-06-08 | $13.58 | $117.74 | 64,254,700 | — | — |
| 2023-06-07 | $13.59 | $117.83 | 99,342,000 | — | — |
| 2023-06-06 | $12.93 | $112.11 | 57,258,400 | — | — |
| 2023-06-05 | $12.59 | $109.16 | 49,890,200 | — | — |
| 2023-06-02 | $12.39 | $107.42 | 65,261,200 | — | — |
| 2023-06-01 | $12.11 | $105.00 | 64,407,800 | — | — |
| 2023-05-31 | $12.00 | $104.04 | 86,275,300 | — | — |
| 2023-05-30 | $12.59 | $109.16 | 86,226,900 | — | — |
| 2023-05-26 | $12.09 | $104.82 | 123,257,500 | — | — |
| 2023-05-25 | $11.38 | $98.67 | 51,328,900 | — | — |
| 2023-05-24 | $11.33 | $98.23 | 71,391,000 | — | — |
| 2023-05-23 | $11.73 | $101.70 | 56,843,800 | — | — |
| 2023-05-22 | $11.63 | $100.83 | 57,417,200 | — | — |
| 2023-05-19 | $11.65 | $101.01 | 43,474,200 | — | — |
| 2023-05-18 | $11.64 | $100.92 | 38,181,400 | — | — |
| 2023-05-17 | $11.50 | $99.71 | 50,077,500 | — | — |
| 2023-05-16 | $11.25 | $97.54 | 60,514,900 | — | — |
| 2023-05-15 | $11.64 | $100.92 | 53,197,000 | — | — |
| 2023-05-12 | $11.67 | $101.18 | 45,155,400 | — | — |
| 2023-05-11 | $11.87 | $102.91 | 43,030,800 | — | — |
| 2023-05-10 | $11.89 | $103.09 | 49,193,100 | — | — |
| 2023-05-09 | $11.86 | $102.83 | 42,878,300 | — | — |
| 2023-05-08 | $12.02 | $104.22 | 49,943,800 | — | — |
| 2023-05-05 | $11.99 | $103.96 | 64,173,300 | — | — |
| 2023-05-04 | $11.56 | $100.23 | 79,792,900 | — | — |
| 2023-05-03 | $11.79 | $102.22 | 94,050,700 | — | — |
| 2023-05-02 | $11.80 | $102.31 | 91,090,400 | — | — |
| 2023-05-01 | $12.06 | $104.56 | 59,834,200 | — | — |
| 2023-04-28 | $11.88 | $103.00 | 55,045,000 | — | — |
| 2023-04-27 | $11.61 | $100.66 | 53,280,300 | — | — |
| 2023-04-26 | $11.54 | $100.05 | 58,105,300 | — | — |
| 2023-04-25 | $11.77 | $102.05 | 63,114,700 | — | — |
| 2023-04-24 | $12.16 | $104.13 | 57,794,700 | — | — |
| 2023-04-21 | $11.81 | $101.13 | 46,926,500 | — | — |
| 2023-04-20 | $11.87 | $101.65 | 79,563,100 | — | — |
| 2023-04-19 | $12.22 | $104.64 | 69,451,800 | — | — |
| 2023-04-18 | $12.73 | $109.01 | 38,865,900 | — | — |
| 2023-04-17 | $12.68 | $108.58 | 40,191,100 | — | — |
| 2023-04-14 | $12.52 | $107.21 | 43,542,000 | — | — |
| 2023-04-13 | $12.46 | $106.70 | 75,485,700 | — | — |
| 2023-04-12 | $12.67 | $108.50 | 53,845,500 | — | — |
| 2023-04-11 | $12.87 | $110.21 | 63,633,600 | — | — |
| 2023-04-10 | $12.72 | $108.92 | 61,326,200 | — | — |
| 2023-04-06 | $12.33 | $105.58 | 36,355,800 | — | — |
| 2023-04-05 | $12.43 | $106.44 | 53,332,900 | — | — |
| 2023-04-04 | $12.72 | $108.92 | 54,655,700 | — | — |
| 2023-04-03 | $12.68 | $108.58 | 55,956,300 | — | — |
| 2023-03-31 | $12.60 | $107.90 | 66,868,200 | — | — |
| 2023-03-30 | $12.29 | $105.24 | 57,751,300 | — | — |
| 2023-03-29 | $12.05 | $103.19 | 48,655,400 | — | — |
| 2023-03-28 | $11.60 | $99.33 | 41,385,900 | — | — |
| 2023-03-27 | $11.52 | $98.65 | 55,941,100 | — | — |
| 2023-03-24 | $11.51 | $98.56 | 72,425,300 | — | — |
| 2023-03-23 | $11.42 | $97.79 | 74,225,300 | — | — |
| 2023-03-22 | $11.48 | $98.31 | 69,729,100 | — | — |
| 2023-03-21 | $11.72 | $100.36 | 74,794,900 | — | — |
| 2023-03-20 | $11.18 | $95.74 | 74,975,100 | — | — |
| 2023-03-17 | $11.30 | $96.76 | 249,885,100 | — | — |
| 2023-03-16 | $11.82 | $101.22 | 74,017,200 | — | — |
| 2023-03-15 | $11.71 | $100.28 | 108,909,300 | — | — |
| 2023-03-14 | $11.93 | $102.16 | 93,844,200 | — | — |
| 2023-03-13 | $12.03 | $103.02 | 119,167,600 | — | — |
| 2023-03-10 | $12.10 | $103.61 | 73,897,400 | — | — |
| 2023-03-09 | $12.45 | $106.61 | 65,423,500 | — | — |
| 2023-03-08 | $12.98 | $111.15 | 46,421,000 | — | — |
| 2023-03-07 | $12.83 | $109.87 | 46,540,400 | — | — |
| 2023-03-06 | $12.98 | $111.15 | 50,571,200 | — | — |
| 2023-03-03 | $13.08 | $112.01 | 80,080,200 | — | — |
| 2023-03-02 | $12.55 | $107.47 | 78,214,100 | — | — |
| 2023-03-01 | $12.32 | $105.50 | 85,328,800 | — | — |
| 2023-02-28 | $12.07 | $103.36 | 59,796,800 | — | — |
| 2023-02-27 | $12.06 | $103.27 | 60,378,100 | — | — |
| 2023-02-24 | $11.88 | $101.73 | 50,631,600 | — | — |
| 2023-02-23 | $12.07 | $103.36 | 57,952,800 | — | — |
| 2023-02-22 | $12.21 | $104.56 | 52,844,700 | — | — |
| 2023-02-21 | $12.20 | $104.47 | 77,724,200 | — | — |
| 2023-02-17 | $12.89 | $110.38 | 54,401,000 | — | — |
| 2023-02-16 | $12.91 | $110.55 | 64,145,500 | — | — |
| 2023-02-15 | $12.93 | $110.72 | 65,850,000 | — | — |
| 2023-02-14 | $12.97 | $111.06 | 75,352,900 | — | — |
| 2023-02-13 | $13.09 | $112.09 | 64,201,900 | — | — |
| 2023-02-10 | $12.73 | $109.01 | 68,205,200 | — | — |
| 2023-02-09 | $13.49 | $108.67 | 78,667,100 | — | — |
| 2023-02-08 | $13.42 | $108.10 | 62,028,400 | — | — |
| 2023-02-07 | $13.45 | $108.34 | 70,671,100 | — | — |
| 2023-02-06 | $13.14 | $105.85 | 77,262,800 | — | — |
| 2023-02-03 | $13.23 | $106.57 | 165,500,200 | — | — |
| 2023-02-02 | $14.32 | $115.35 | 102,579,800 | — | — |
| 2023-02-01 | $13.79 | $111.08 | 70,641,000 | — | — |
| 2023-01-31 | $13.51 | $108.83 | 83,093,300 | — | — |
| 2023-01-30 | $12.89 | $103.83 | 64,512,600 | — | — |
| 2023-01-27 | $13.27 | $106.90 | 62,114,600 | — | — |
| 2023-01-26 | $12.92 | $104.08 | 48,970,900 | — | — |
| 2023-01-25 | $12.79 | $103.03 | 37,739,000 | — | — |
| 2023-01-24 | $12.74 | $102.63 | 41,537,400 | — | — |
| 2023-01-23 | $12.80 | $103.11 | 49,688,000 | — | — |
| 2023-01-20 | $12.40 | $99.89 | 44,349,200 | — | — |
| 2023-01-19 | $12.18 | $98.11 | 52,918,500 | — | — |
| 2023-01-18 | $12.41 | $99.97 | 48,774,400 | — | — |
| 2023-01-17 | $12.67 | $102.06 | 60,774,900 | — | — |
| 2023-01-13 | $12.72 | $102.46 | 96,444,000 | — | — |
| 2023-01-12 | $13.43 | $108.18 | 58,113,700 | — | — |
| 2023-01-11 | $13.22 | $106.49 | 51,911,600 | — | — |
| 2023-01-10 | $12.84 | $103.43 | 47,065,500 | — | — |
| 2023-01-09 | $12.69 | $102.22 | 50,865,500 | — | — |
| 2023-01-06 | $12.58 | $101.34 | 53,089,100 | — | — |
| 2023-01-05 | $12.25 | $98.68 | 50,785,600 | — | — |
| 2023-01-04 | $12.01 | $96.75 | 53,429,700 | — | — |
| 2023-01-03 | $11.68 | $94.09 | 45,809,000 | — | — |