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
- 1980-03-17 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 | $14.16 | $46.58 | 6,440,800 | — | — |
| 2023-12-28 | $14.35 | $47.21 | 6,363,000 | — | — |
| 2023-12-27 | $14.14 | $46.52 | 5,050,700 | — | — |
| 2023-12-26 | $14.10 | $46.39 | 4,991,900 | — | — |
| 2023-12-22 | $13.90 | $45.73 | 4,084,200 | — | — |
| 2023-12-21 | $13.75 | $45.23 | 5,397,400 | — | — |
| 2023-12-20 | $13.67 | $44.97 | 6,015,800 | — | — |
| 2023-12-19 | $13.97 | $45.96 | 8,898,800 | — | — |
| 2023-12-18 | $13.62 | $44.81 | 7,971,700 | — | — |
| 2023-12-15 | $13.78 | $45.33 | 17,910,500 | — | — |
| 2023-12-14 | $14.07 | $46.29 | 15,241,400 | — | — |
| 2023-12-13 | $13.95 | $45.40 | 11,529,700 | — | — |
| 2023-12-12 | $13.36 | $43.48 | 5,944,200 | — | — |
| 2023-12-11 | $13.52 | $44.00 | 6,347,600 | — | — |
| 2023-12-08 | $13.63 | $44.36 | 7,667,000 | — | — |
| 2023-12-07 | $13.43 | $43.71 | 8,844,000 | — | — |
| 2023-12-06 | $13.40 | $43.61 | 9,893,200 | — | — |
| 2023-12-05 | $13.58 | $44.19 | 12,446,100 | — | — |
| 2023-12-04 | $13.49 | $43.90 | 14,804,600 | — | — |
| 2023-12-01 | $13.34 | $43.41 | 9,339,300 | — | — |
| 2023-11-30 | $12.79 | $41.62 | 54,786,000 | — | — |
| 2023-11-29 | $12.65 | $41.17 | 14,559,000 | — | — |
| 2023-11-28 | $12.14 | $39.51 | 6,812,600 | — | — |
| 2023-11-27 | $12.07 | $39.28 | 8,562,700 | — | — |
| 2023-11-24 | $12.15 | $39.54 | 3,207,500 | — | — |
| 2023-11-22 | $12.15 | $39.54 | 5,225,600 | — | — |
| 2023-11-21 | $12.09 | $39.35 | 6,700,600 | — | — |
| 2023-11-20 | $12.31 | $40.06 | 6,320,800 | — | — |
| 2023-11-17 | $12.35 | $40.19 | 5,767,700 | — | — |
| 2023-11-16 | $12.16 | $39.57 | 9,328,100 | — | — |
| 2023-11-15 | $12.50 | $40.68 | 11,074,200 | — | — |
| 2023-11-14 | $12.33 | $40.13 | 11,541,400 | — | — |
| 2023-11-13 | $11.47 | $37.33 | 6,028,600 | — | — |
| 2023-11-10 | $11.29 | $36.74 | 4,363,300 | — | — |
| 2023-11-09 | $11.11 | $36.16 | 5,801,900 | — | — |
| 2023-11-08 | $11.34 | $36.90 | 4,316,400 | — | — |
| 2023-11-07 | $11.49 | $37.39 | 2,799,900 | — | — |
| 2023-11-06 | $11.59 | $37.72 | 4,929,600 | — | — |
| 2023-11-03 | $11.86 | $38.60 | 9,869,500 | — | — |
| 2023-11-02 | $11.43 | $37.20 | 7,010,800 | — | — |
| 2023-11-01 | $10.78 | $35.08 | 7,145,500 | — | — |
| 2023-10-31 | $10.75 | $34.98 | 5,690,600 | — | — |
| 2023-10-30 | $10.69 | $34.79 | 4,098,500 | — | — |
| 2023-10-27 | $10.52 | $34.24 | 6,345,500 | — | — |
| 2023-10-26 | $10.68 | $34.76 | 5,392,300 | — | — |
| 2023-10-25 | $10.39 | $33.81 | 9,270,100 | — | — |
| 2023-10-24 | $10.51 | $34.20 | 5,846,400 | — | — |
| 2023-10-23 | $10.56 | $34.37 | 7,059,500 | — | — |
| 2023-10-20 | $10.57 | $34.40 | 9,820,100 | — | — |
| 2023-10-19 | $11.19 | $36.42 | 10,329,200 | — | — |
| 2023-10-18 | $11.07 | $36.03 | 16,306,500 | — | — |
| 2023-10-17 | $10.87 | $35.38 | 9,213,300 | — | — |
| 2023-10-16 | $10.61 | $34.53 | 7,187,500 | — | — |
| 2023-10-13 | $10.37 | $33.75 | 6,047,200 | — | — |
| 2023-10-12 | $10.48 | $34.11 | 6,111,700 | — | — |
| 2023-10-11 | $10.61 | $34.53 | 5,099,500 | — | — |
| 2023-10-10 | $10.62 | $34.56 | 8,954,600 | — | — |
| 2023-10-09 | $10.37 | $33.75 | 5,151,500 | — | — |
| 2023-10-06 | $10.36 | $33.72 | 10,570,800 | — | — |
| 2023-10-05 | $10.48 | $34.11 | 6,324,300 | — | — |
| 2023-10-04 | $10.53 | $34.27 | 7,332,800 | — | — |
| 2023-10-03 | $10.37 | $33.75 | 9,219,500 | — | — |
| 2023-10-02 | $10.64 | $34.63 | 13,517,800 | — | — |
| 2023-09-29 | $11.02 | $35.86 | 5,200,500 | — | — |
| 2023-09-28 | $10.99 | $35.77 | 5,915,100 | — | — |
| 2023-09-27 | $10.99 | $35.77 | 5,742,100 | — | — |
| 2023-09-26 | $11.06 | $35.99 | 4,055,800 | — | — |
| 2023-09-25 | $11.20 | $36.45 | 3,435,600 | — | — |
| 2023-09-22 | $11.11 | $36.16 | 4,850,200 | — | — |
| 2023-09-21 | $11.14 | $36.25 | 5,168,300 | — | — |
| 2023-09-20 | $11.23 | $36.55 | 5,374,100 | — | — |
| 2023-09-19 | $11.25 | $36.61 | 4,406,300 | — | — |
| 2023-09-18 | $11.23 | $36.55 | 6,263,800 | — | — |
| 2023-09-15 | $11.45 | $37.26 | 16,330,200 | — | — |
| 2023-09-14 | $11.62 | $37.82 | 7,322,400 | — | — |
| 2023-09-13 | $11.48 | $36.87 | 8,743,500 | — | — |
| 2023-09-12 | $11.68 | $37.51 | 9,105,500 | — | — |
| 2023-09-11 | $11.78 | $37.84 | 7,195,000 | — | — |
| 2023-09-08 | $11.83 | $38.00 | 6,240,800 | — | — |
| 2023-09-07 | $11.70 | $37.58 | 10,951,100 | — | — |
| 2023-09-06 | $11.98 | $38.48 | 5,718,400 | — | — |
| 2023-09-05 | $12.49 | $40.12 | 4,666,500 | — | — |
| 2023-09-01 | $12.75 | $40.95 | 3,725,500 | — | — |
| 2023-08-31 | $12.55 | $40.31 | 5,958,400 | — | — |
| 2023-08-30 | $12.46 | $40.02 | 3,681,800 | — | — |
| 2023-08-29 | $12.45 | $39.99 | 3,581,300 | — | — |
| 2023-08-28 | $12.35 | $39.67 | 3,372,800 | — | — |
| 2023-08-25 | $12.22 | $39.25 | 5,267,600 | — | — |
| 2023-08-24 | $12.38 | $39.76 | 3,750,100 | — | — |
| 2023-08-23 | $12.32 | $39.57 | 4,823,200 | — | — |
| 2023-08-22 | $12.20 | $39.18 | 7,027,100 | — | — |
| 2023-08-21 | $12.72 | $40.85 | 3,609,600 | — | — |
| 2023-08-18 | $12.74 | $40.92 | 4,838,000 | — | — |
| 2023-08-17 | $12.74 | $40.92 | 3,570,900 | — | — |
| 2023-08-16 | $12.85 | $41.27 | 4,456,600 | — | — |
| 2023-08-15 | $12.83 | $41.21 | 5,265,800 | — | — |
| 2023-08-14 | $13.26 | $42.59 | 3,572,500 | — | — |
| 2023-08-11 | $13.59 | $43.65 | 6,870,900 | — | — |
| 2023-08-10 | $13.45 | $43.20 | 7,649,800 | — | — |
| 2023-08-09 | $13.37 | $42.94 | 8,402,300 | — | — |
| 2023-08-08 | $13.74 | $44.13 | 8,002,100 | — | — |
| 2023-08-07 | $13.72 | $44.07 | 5,592,900 | — | — |
| 2023-08-04 | $13.41 | $43.07 | 4,639,800 | — | — |
| 2023-08-03 | $13.41 | $43.07 | 4,115,300 | — | — |
| 2023-08-02 | $13.19 | $42.36 | 5,441,300 | — | — |
| 2023-08-01 | $13.33 | $42.81 | 7,416,500 | — | — |
| 2023-07-31 | $13.63 | $43.78 | 7,076,700 | — | — |
| 2023-07-28 | $13.77 | $44.23 | 6,571,800 | — | — |
| 2023-07-27 | $13.45 | $43.20 | 10,645,300 | — | — |
| 2023-07-26 | $13.63 | $43.78 | 11,811,900 | — | — |
| 2023-07-25 | $12.98 | $41.69 | 7,998,000 | — | — |
| 2023-07-24 | $13.20 | $42.40 | 12,096,200 | — | — |
| 2023-07-21 | $12.63 | $40.57 | 8,155,300 | — | — |
| 2023-07-20 | $12.82 | $41.18 | 12,665,900 | — | — |
| 2023-07-19 | $12.87 | $41.34 | 16,303,800 | — | — |
| 2023-07-18 | $12.82 | $41.18 | 12,802,200 | — | — |
| 2023-07-17 | $12.55 | $40.31 | 5,668,900 | — | — |
| 2023-07-14 | $12.52 | $40.21 | 6,914,000 | — | — |
| 2023-07-13 | $12.72 | $40.85 | 5,183,500 | — | — |
| 2023-07-12 | $12.49 | $40.12 | 10,607,700 | — | — |
| 2023-07-11 | $12.26 | $39.38 | 8,077,900 | — | — |
| 2023-07-10 | $12.08 | $38.80 | 8,608,100 | — | — |
| 2023-07-07 | $11.83 | $38.00 | 8,915,100 | — | — |
| 2023-07-06 | $11.67 | $37.48 | 7,248,400 | — | — |
| 2023-07-05 | $11.69 | $37.55 | 7,905,400 | — | — |
| 2023-07-03 | $11.50 | $36.94 | 5,804,500 | — | — |
| 2023-06-30 | $11.27 | $36.20 | 8,130,500 | — | — |
| 2023-06-29 | $11.29 | $36.26 | 7,425,600 | — | — |
| 2023-06-28 | $11.15 | $35.81 | 4,932,900 | — | — |
| 2023-06-27 | $11.23 | $36.07 | 7,227,200 | — | — |
| 2023-06-26 | $11.16 | $35.84 | 8,294,400 | — | — |
| 2023-06-23 | $11.00 | $35.33 | 7,545,900 | — | — |
| 2023-06-22 | $11.19 | $35.94 | 6,609,200 | — | — |
| 2023-06-21 | $11.60 | $37.26 | 5,061,700 | — | — |
| 2023-06-20 | $11.78 | $37.84 | 9,751,000 | — | — |
| 2023-06-16 | $11.75 | $37.74 | 15,644,400 | — | — |
| 2023-06-15 | $11.79 | $37.87 | 10,994,700 | — | — |
| 2023-06-14 | $11.45 | $36.29 | 12,990,000 | — | — |
| 2023-06-13 | $12.15 | $38.51 | 15,844,400 | — | — |
| 2023-06-12 | $11.81 | $37.44 | 11,056,300 | — | — |
| 2023-06-09 | $11.71 | $37.12 | 8,314,200 | — | — |
| 2023-06-08 | $11.71 | $37.12 | 10,525,700 | — | — |
| 2023-06-07 | $11.65 | $36.93 | 17,764,200 | — | — |
| 2023-06-06 | $11.44 | $36.26 | 32,556,300 | — | — |
| 2023-06-05 | $10.83 | $34.33 | 13,433,000 | — | — |
| 2023-06-02 | $11.04 | $34.99 | 10,539,200 | — | — |
| 2023-06-01 | $10.45 | $33.12 | 12,142,800 | — | — |
| 2023-05-31 | $10.31 | $32.68 | 16,883,200 | — | — |
| 2023-05-30 | $10.81 | $34.27 | 13,099,400 | — | — |
| 2023-05-26 | $10.88 | $34.49 | 8,787,900 | — | — |
| 2023-05-25 | $10.90 | $34.55 | 8,417,200 | — | — |
| 2023-05-24 | $11.09 | $35.15 | 9,685,400 | — | — |
| 2023-05-23 | $11.24 | $35.63 | 15,021,800 | — | — |
| 2023-05-22 | $11.04 | $34.99 | 12,656,600 | — | — |
| 2023-05-19 | $10.88 | $34.49 | 9,702,300 | — | — |
| 2023-05-18 | $10.99 | $34.84 | 11,087,900 | — | — |
| 2023-05-17 | $10.84 | $34.36 | 21,033,000 | — | — |
| 2023-05-16 | $10.25 | $32.49 | 20,720,700 | — | — |
| 2023-05-15 | $10.06 | $31.89 | 17,911,400 | — | — |
| 2023-05-12 | $9.67 | $30.65 | 22,324,300 | — | — |
| 2023-05-11 | $9.77 | $30.97 | 19,493,900 | — | — |
| 2023-05-10 | $10.12 | $32.08 | 22,544,900 | — | — |
| 2023-05-09 | $10.56 | $33.47 | 18,524,200 | — | — |
| 2023-05-08 | $10.70 | $33.92 | 20,500,500 | — | — |
| 2023-05-05 | $10.94 | $34.68 | 45,335,000 | — | — |
| 2023-05-04 | $10.06 | $31.89 | 112,613,100 | — | — |
| 2023-05-03 | $15.05 | $47.71 | 20,269,800 | — | — |
| 2023-05-02 | $16.19 | $51.32 | 11,397,700 | — | — |
| 2023-05-01 | $17.52 | $55.53 | 3,841,000 | — | — |
| 2023-04-28 | $17.55 | $55.63 | 4,282,300 | — | — |
| 2023-04-27 | $17.59 | $55.76 | 3,112,200 | — | — |
| 2023-04-26 | $17.47 | $55.38 | 3,672,300 | — | — |
| 2023-04-25 | $17.59 | $55.76 | 4,683,900 | — | — |
| 2023-04-24 | $18.32 | $58.07 | 2,368,800 | — | — |
| 2023-04-21 | $18.25 | $57.85 | 3,518,100 | — | — |
| 2023-04-20 | $18.45 | $58.48 | 5,660,800 | — | — |
| 2023-04-19 | $18.59 | $58.93 | 5,090,000 | — | — |
| 2023-04-18 | $18.35 | $58.17 | 5,196,500 | — | — |
| 2023-04-17 | $18.54 | $58.77 | 4,598,900 | — | — |
| 2023-04-14 | $18.35 | $58.17 | 6,400,100 | — | — |
| 2023-04-13 | $18.42 | $58.39 | 5,582,200 | — | — |
| 2023-04-12 | $17.86 | $56.61 | 5,759,500 | — | — |
| 2023-04-11 | $17.67 | $56.01 | 4,444,800 | — | — |
| 2023-04-10 | $17.80 | $56.42 | 5,184,100 | — | — |
| 2023-04-06 | $17.71 | $56.14 | 4,896,600 | — | — |
| 2023-04-05 | $17.63 | $55.88 | 5,331,500 | — | — |
| 2023-04-04 | $17.33 | $54.93 | 5,067,400 | — | — |
| 2023-04-03 | $17.88 | $56.68 | 4,888,500 | — | — |
| 2023-03-31 | $17.78 | $56.36 | 6,948,000 | — | — |
| 2023-03-30 | $17.41 | $55.19 | 4,583,700 | — | — |
| 2023-03-29 | $17.55 | $55.63 | 8,645,400 | — | — |
| 2023-03-28 | $17.23 | $54.62 | 5,653,300 | — | — |
| 2023-03-27 | $17.26 | $54.71 | 8,722,100 | — | — |
| 2023-03-24 | $16.76 | $53.13 | 9,784,100 | — | — |
| 2023-03-23 | $15.78 | $50.02 | 9,403,600 | — | — |
| 2023-03-22 | $15.58 | $49.39 | 6,723,000 | — | — |
| 2023-03-21 | $16.13 | $51.13 | 7,935,100 | — | — |
| 2023-03-20 | $15.23 | $48.28 | 10,462,000 | — | — |
| 2023-03-17 | $14.93 | $47.32 | 39,235,400 | — | — |
| 2023-03-16 | $15.56 | $49.32 | 21,380,900 | — | — |
| 2023-03-15 | $15.68 | $49.23 | 15,441,300 | — | — |
| 2023-03-14 | $16.30 | $51.17 | 15,631,300 | — | — |
| 2023-03-13 | $16.04 | $50.36 | 39,452,000 | — | — |
| 2023-03-10 | $20.10 | $63.10 | 19,170,400 | — | — |
| 2023-03-09 | $20.93 | $65.71 | 7,402,400 | — | — |
| 2023-03-08 | $21.35 | $67.03 | 5,690,800 | — | — |
| 2023-03-07 | $21.29 | $66.84 | 6,683,000 | — | — |
| 2023-03-06 | $21.23 | $66.65 | 7,317,500 | — | — |
| 2023-03-03 | $21.46 | $67.37 | 14,016,200 | — | — |
| 2023-03-02 | $21.84 | $68.57 | 16,050,500 | — | — |
| 2023-03-01 | $22.14 | $69.51 | 56,796,300 | — | — |
| 2023-02-28 | $24.77 | $77.76 | 5,552,900 | — | — |
| 2023-02-27 | $24.75 | $77.70 | 4,015,300 | — | — |
| 2023-02-24 | $24.85 | $78.02 | 3,368,300 | — | — |
| 2023-02-23 | $24.85 | $78.02 | 2,909,900 | — | — |
| 2023-02-22 | $24.86 | $78.05 | 2,222,800 | — | — |
| 2023-02-21 | $24.85 | $78.02 | 3,512,300 | — | — |
| 2023-02-17 | $24.84 | $77.98 | 3,541,400 | — | — |
| 2023-02-16 | $24.82 | $77.92 | 2,786,000 | — | — |
| 2023-02-15 | $24.88 | $78.11 | 4,940,200 | — | — |
| 2023-02-14 | $24.70 | $77.54 | 1,244,900 | — | — |
| 2023-02-13 | $24.73 | $77.64 | 2,167,500 | — | — |
| 2023-02-10 | $24.73 | $77.64 | 1,665,300 | — | — |
| 2023-02-09 | $24.67 | $77.45 | 2,223,600 | — | — |
| 2023-02-08 | $24.68 | $77.48 | 2,455,300 | — | — |
| 2023-02-07 | $24.74 | $77.67 | 4,553,900 | — | — |
| 2023-02-06 | $24.69 | $77.51 | 3,656,700 | — | — |
| 2023-02-03 | $24.69 | $77.51 | 3,083,100 | — | — |
| 2023-02-02 | $24.72 | $77.61 | 3,339,400 | — | — |
| 2023-02-01 | $24.75 | $77.70 | 2,765,500 | — | — |
| 2023-01-31 | $24.73 | $77.64 | 3,838,000 | — | — |
| 2023-01-30 | $24.64 | $77.36 | 6,008,600 | — | — |
| 2023-01-27 | $24.67 | $77.45 | 3,687,700 | — | — |
| 2023-01-26 | $24.62 | $77.29 | 6,237,500 | — | — |
| 2023-01-25 | $24.55 | $77.07 | 5,875,500 | — | — |
| 2023-01-24 | $24.59 | $77.20 | 2,032,300 | — | — |
| 2023-01-23 | $24.63 | $77.32 | 3,417,300 | — | — |
| 2023-01-20 | $24.66 | $77.42 | 3,336,100 | — | — |
| 2023-01-19 | $24.60 | $77.23 | 4,487,800 | — | — |
| 2023-01-18 | $24.57 | $77.14 | 4,191,300 | — | — |
| 2023-01-17 | $24.51 | $76.95 | 5,278,400 | — | — |
| 2023-01-13 | $24.65 | $77.39 | 2,408,000 | — | — |
| 2023-01-12 | $24.65 | $77.39 | 2,724,400 | — | — |
| 2023-01-11 | $24.68 | $77.48 | 6,072,700 | — | — |
| 2023-01-10 | $24.55 | $77.07 | 4,844,100 | — | — |
| 2023-01-09 | $24.48 | $76.85 | 4,643,700 | — | — |
| 2023-01-06 | $24.55 | $77.07 | 3,308,800 | — | — |
| 2023-01-05 | $24.48 | $76.85 | 3,783,000 | — | — |
| 2023-01-04 | $24.50 | $76.92 | 4,043,600 | — | — |
| 2023-01-03 | $24.46 | $76.79 | 4,685,600 | — | — |