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 | $14.46 | $34.66 | 5,095,000 | — | — |
| 2023-12-28 | $14.41 | $34.54 | 11,763,300 | — | — |
| 2023-12-27 | $16.14 | $38.69 | 3,198,300 | — | — |
| 2023-12-26 | $15.86 | $38.02 | 1,541,100 | — | — |
| 2023-12-22 | $15.87 | $38.04 | 3,620,000 | — | — |
| 2023-12-21 | $16.00 | $38.36 | 3,679,500 | — | — |
| 2023-12-20 | $15.79 | $37.85 | 3,617,600 | — | — |
| 2023-12-19 | $16.29 | $39.05 | 4,043,300 | — | — |
| 2023-12-18 | $16.00 | $38.36 | 3,176,800 | — | — |
| 2023-12-15 | $16.05 | $38.48 | 11,062,200 | — | — |
| 2023-12-14 | $16.32 | $39.12 | 10,634,500 | — | — |
| 2023-12-13 | $14.76 | $35.38 | 5,397,700 | — | — |
| 2023-12-12 | $14.06 | $33.71 | 3,538,000 | — | — |
| 2023-12-11 | $14.09 | $33.78 | 2,873,900 | — | — |
| 2023-12-08 | $14.09 | $33.78 | 4,208,400 | — | — |
| 2023-12-07 | $14.41 | $34.54 | 2,800,100 | — | — |
| 2023-12-06 | $14.59 | $34.98 | 2,889,500 | — | — |
| 2023-12-05 | $14.61 | $35.02 | 3,961,000 | — | — |
| 2023-12-04 | $14.71 | $35.26 | 5,073,500 | — | — |
| 2023-12-01 | $15.47 | $37.09 | 6,219,900 | — | — |
| 2023-11-30 | $15.29 | $36.65 | 4,477,600 | — | — |
| 2023-11-29 | $15.27 | $36.61 | 5,893,900 | — | — |
| 2023-11-28 | $15.12 | $36.25 | 10,482,000 | — | — |
| 2023-11-27 | $13.85 | $33.20 | 3,732,700 | — | — |
| 2023-11-24 | $13.43 | $32.19 | 3,062,400 | — | — |
| 2023-11-22 | $13.66 | $32.75 | 4,814,200 | — | — |
| 2023-11-21 | $13.62 | $32.65 | 4,744,400 | — | — |
| 2023-11-20 | $13.08 | $31.36 | 1,558,200 | — | — |
| 2023-11-17 | $12.91 | $30.95 | 3,196,800 | — | — |
| 2023-11-16 | $12.95 | $31.04 | 5,589,400 | — | — |
| 2023-11-15 | $12.91 | $30.95 | 3,084,600 | — | — |
| 2023-11-14 | $13.12 | $31.45 | 3,443,000 | — | — |
| 2023-11-13 | $12.46 | $29.87 | 3,026,300 | — | — |
| 2023-11-10 | $12.77 | $30.61 | 2,729,800 | — | — |
| 2023-11-09 | $12.95 | $31.04 | 3,466,100 | — | — |
| 2023-11-08 | $13.21 | $31.67 | 2,778,200 | — | — |
| 2023-11-07 | $13.34 | $31.98 | 4,350,400 | — | — |
| 2023-11-06 | $13.74 | $32.94 | 2,953,400 | — | — |
| 2023-11-03 | $13.98 | $33.51 | 7,366,200 | — | — |
| 2023-11-02 | $12.79 | $30.66 | 4,010,300 | — | — |
| 2023-11-01 | $13.01 | $31.19 | 3,795,700 | — | — |
| 2023-10-31 | $13.02 | $31.21 | 5,061,700 | — | — |
| 2023-10-30 | $13.53 | $32.43 | 3,405,500 | — | — |
| 2023-10-27 | $13.61 | $32.63 | 4,111,500 | — | — |
| 2023-10-26 | $13.62 | $32.65 | 4,665,300 | — | — |
| 2023-10-25 | $13.45 | $32.24 | 4,127,200 | — | — |
| 2023-10-24 | $13.63 | $32.67 | 4,547,700 | — | — |
| 2023-10-23 | $13.98 | $33.51 | 5,828,000 | — | — |
| 2023-10-20 | $14.03 | $33.63 | 6,425,100 | — | — |
| 2023-10-19 | $14.07 | $33.73 | 4,950,300 | — | — |
| 2023-10-18 | $14.22 | $34.09 | 5,675,400 | — | — |
| 2023-10-17 | $14.34 | $34.38 | 4,208,700 | — | — |
| 2023-10-16 | $14.10 | $33.80 | 5,528,100 | — | — |
| 2023-10-13 | $14.01 | $33.59 | 8,950,900 | — | — |
| 2023-10-12 | $13.18 | $31.60 | 6,823,100 | — | — |
| 2023-10-11 | $13.11 | $31.43 | 8,744,500 | — | — |
| 2023-10-10 | $12.27 | $29.41 | 5,508,200 | — | — |
| 2023-10-09 | $11.69 | $28.02 | 4,326,300 | — | — |
| 2023-10-06 | $11.20 | $26.85 | 4,061,700 | — | — |
| 2023-10-05 | $11.01 | $26.39 | 4,136,800 | — | — |
| 2023-10-04 | $10.72 | $25.70 | 4,408,100 | — | — |
| 2023-10-03 | $10.75 | $25.77 | 3,482,700 | — | — |
| 2023-10-02 | $10.40 | $24.93 | 4,667,100 | — | — |
| 2023-09-29 | $10.86 | $26.03 | 4,038,200 | — | — |
| 2023-09-28 | $10.89 | $26.11 | 8,401,500 | — | — |
| 2023-09-27 | $11.07 | $26.54 | 6,384,700 | — | — |
| 2023-09-26 | $11.71 | $28.07 | 3,598,800 | — | — |
| 2023-09-25 | $11.79 | $28.26 | 3,613,100 | — | — |
| 2023-09-22 | $12.08 | $28.96 | 2,143,900 | — | — |
| 2023-09-21 | $11.97 | $28.69 | 3,483,400 | — | — |
| 2023-09-20 | $12.48 | $29.92 | 6,083,700 | — | — |
| 2023-09-19 | $12.22 | $29.29 | 3,057,700 | — | — |
| 2023-09-18 | $12.31 | $29.51 | 3,099,200 | — | — |
| 2023-09-15 | $12.30 | $29.49 | 12,861,000 | — | — |
| 2023-09-14 | $12.40 | $29.73 | 3,253,600 | — | — |
| 2023-09-13 | $12.43 | $29.80 | 2,477,800 | — | — |
| 2023-09-12 | $12.51 | $29.99 | 2,310,000 | — | — |
| 2023-09-11 | $12.47 | $29.89 | 2,391,100 | — | — |
| 2023-09-08 | $12.28 | $29.44 | 3,173,200 | — | — |
| 2023-09-07 | $12.10 | $29.01 | 2,959,700 | — | — |
| 2023-09-06 | $12.30 | $29.08 | 3,291,800 | — | — |
| 2023-09-05 | $12.24 | $28.93 | 2,892,600 | — | — |
| 2023-09-01 | $12.63 | $29.86 | 4,005,400 | — | — |
| 2023-08-31 | $12.63 | $29.86 | 3,381,000 | — | — |
| 2023-08-30 | $13.03 | $30.80 | 3,375,700 | — | — |
| 2023-08-29 | $12.88 | $30.45 | 3,229,200 | — | — |
| 2023-08-28 | $12.70 | $30.02 | 3,324,600 | — | — |
| 2023-08-25 | $12.37 | $29.24 | 3,368,700 | — | — |
| 2023-08-24 | $12.47 | $29.48 | 3,327,800 | — | — |
| 2023-08-23 | $12.31 | $29.10 | 5,348,700 | — | — |
| 2023-08-22 | $11.73 | $27.73 | 3,024,700 | — | — |
| 2023-08-21 | $11.58 | $27.37 | 3,729,200 | — | — |
| 2023-08-18 | $11.46 | $27.09 | 3,579,800 | — | — |
| 2023-08-17 | $11.42 | $27.00 | 8,394,300 | — | — |
| 2023-08-16 | $12.73 | $30.09 | 3,604,900 | — | — |
| 2023-08-15 | $12.89 | $30.47 | 2,792,700 | — | — |
| 2023-08-14 | $13.05 | $30.85 | 4,454,000 | — | — |
| 2023-08-11 | $13.09 | $30.94 | 2,785,900 | — | — |
| 2023-08-10 | $13.20 | $31.20 | 2,950,200 | — | — |
| 2023-08-09 | $13.16 | $31.11 | 2,290,400 | — | — |
| 2023-08-08 | $13.18 | $31.16 | 3,791,000 | — | — |
| 2023-08-07 | $13.35 | $31.56 | 3,812,200 | — | — |
| 2023-08-04 | $13.36 | $31.58 | 6,796,300 | — | — |
| 2023-08-03 | $13.22 | $31.25 | 3,823,400 | — | — |
| 2023-08-02 | $13.34 | $31.53 | 4,730,300 | — | — |
| 2023-08-01 | $13.61 | $32.17 | 9,107,000 | — | — |
| 2023-07-31 | $15.47 | $36.57 | 5,727,900 | — | — |
| 2023-07-28 | $15.34 | $36.26 | 3,340,300 | — | — |
| 2023-07-27 | $14.87 | $35.15 | 6,299,600 | — | — |
| 2023-07-26 | $15.47 | $36.57 | 3,974,800 | — | — |
| 2023-07-25 | $15.50 | $36.64 | 3,259,300 | — | — |
| 2023-07-24 | $15.26 | $36.07 | 2,945,800 | — | — |
| 2023-07-21 | $15.61 | $36.90 | 3,536,000 | — | — |
| 2023-07-20 | $15.59 | $36.85 | 4,020,100 | — | — |
| 2023-07-19 | $15.80 | $37.35 | 3,668,600 | — | — |
| 2023-07-18 | $15.88 | $37.54 | 4,468,200 | — | — |
| 2023-07-17 | $15.37 | $36.33 | 4,710,600 | — | — |
| 2023-07-14 | $15.36 | $36.31 | 4,972,800 | — | — |
| 2023-07-13 | $15.04 | $35.55 | 4,722,100 | — | — |
| 2023-07-12 | $14.90 | $35.22 | 7,189,900 | — | — |
| 2023-07-11 | $13.71 | $32.41 | 3,435,000 | — | — |
| 2023-07-10 | $13.37 | $31.61 | 3,045,900 | — | — |
| 2023-07-07 | $13.24 | $31.30 | 3,413,800 | — | — |
| 2023-07-06 | $13.10 | $30.97 | 3,992,500 | — | — |
| 2023-07-05 | $13.64 | $32.24 | 3,717,700 | — | — |
| 2023-07-03 | $13.92 | $32.91 | 1,733,700 | — | — |
| 2023-06-30 | $13.83 | $32.69 | 2,370,200 | — | — |
| 2023-06-29 | $13.71 | $32.41 | 2,566,600 | — | — |
| 2023-06-28 | $13.59 | $32.13 | 3,627,400 | — | — |
| 2023-06-27 | $13.70 | $32.39 | 5,959,600 | — | — |
| 2023-06-26 | $14.20 | $33.57 | 2,440,800 | — | — |
| 2023-06-23 | $14.28 | $33.76 | 4,603,700 | — | — |
| 2023-06-22 | $14.26 | $33.71 | 4,302,800 | — | — |
| 2023-06-21 | $14.42 | $34.09 | 3,949,400 | — | — |
| 2023-06-20 | $14.50 | $34.28 | 5,230,500 | — | — |
| 2023-06-16 | $14.98 | $35.41 | 37,902,100 | — | — |
| 2023-06-15 | $15.12 | $35.74 | 8,431,000 | — | — |
| 2023-06-14 | $15.12 | $35.74 | 5,399,400 | — | — |
| 2023-06-13 | $14.93 | $35.29 | 5,396,800 | — | — |
| 2023-06-12 | $15.29 | $36.14 | 4,926,700 | — | — |
| 2023-06-09 | $15.49 | $36.62 | 2,727,200 | — | — |
| 2023-06-08 | $15.65 | $37.00 | 3,636,900 | — | — |
| 2023-06-07 | $15.59 | $36.85 | 4,666,600 | — | — |
| 2023-06-06 | $15.64 | $36.97 | 3,597,700 | — | — |
| 2023-06-05 | $15.65 | $37.00 | 2,913,200 | — | — |
| 2023-06-02 | $15.72 | $37.16 | 4,500,200 | — | — |
| 2023-06-01 | $15.79 | $37.33 | 5,173,000 | — | — |
| 2023-05-31 | $15.12 | $35.74 | 6,929,400 | — | — |
| 2023-05-30 | $14.61 | $34.54 | 4,799,300 | — | — |
| 2023-05-26 | $14.64 | $34.61 | 3,266,200 | — | — |
| 2023-05-25 | $14.58 | $34.47 | 3,845,500 | — | — |
| 2023-05-24 | $14.74 | $34.84 | 10,108,300 | — | — |
| 2023-05-23 | $15.04 | $35.55 | 4,575,300 | — | — |
| 2023-05-22 | $15.20 | $35.93 | 3,082,500 | — | — |
| 2023-05-19 | $15.29 | $36.14 | 3,710,700 | — | — |
| 2023-05-18 | $15.14 | $35.79 | 4,352,100 | — | — |
| 2023-05-17 | $15.47 | $36.57 | 3,056,600 | — | — |
| 2023-05-16 | $15.69 | $37.09 | 3,313,100 | — | — |
| 2023-05-15 | $15.82 | $37.40 | 3,188,600 | — | — |
| 2023-05-12 | $15.62 | $36.92 | 5,337,700 | — | — |
| 2023-05-11 | $15.71 | $37.14 | 7,224,400 | — | — |
| 2023-05-10 | $16.30 | $38.53 | 6,130,400 | — | — |
| 2023-05-09 | $16.65 | $39.36 | 3,527,700 | — | — |
| 2023-05-08 | $16.81 | $39.74 | 4,243,800 | — | — |
| 2023-05-05 | $16.44 | $38.86 | 8,973,900 | — | — |
| 2023-05-04 | $17.40 | $41.13 | 9,884,800 | — | — |
| 2023-05-03 | $16.77 | $39.64 | 7,828,500 | — | — |
| 2023-05-02 | $16.45 | $38.89 | 6,909,800 | — | — |
| 2023-05-01 | $15.42 | $36.45 | 1,980,500 | — | — |
| 2023-04-28 | $15.56 | $36.78 | 7,132,100 | — | — |
| 2023-04-27 | $15.49 | $36.62 | 7,195,500 | — | — |
| 2023-04-26 | $15.33 | $36.24 | 5,359,200 | — | — |
| 2023-04-25 | $15.37 | $36.33 | 5,988,000 | — | — |
| 2023-04-24 | $15.41 | $36.43 | 5,121,700 | — | — |
| 2023-04-21 | $15.46 | $36.55 | 4,121,700 | — | — |
| 2023-04-20 | $15.48 | $36.59 | 4,563,500 | — | — |
| 2023-04-19 | $15.13 | $35.77 | 4,931,500 | — | — |
| 2023-04-18 | $15.33 | $36.24 | 4,772,900 | — | — |
| 2023-04-17 | $15.07 | $35.62 | 5,960,300 | — | — |
| 2023-04-14 | $15.37 | $36.33 | 7,079,400 | — | — |
| 2023-04-13 | $15.74 | $37.21 | 8,397,700 | — | — |
| 2023-04-12 | $14.88 | $35.18 | 5,564,900 | — | — |
| 2023-04-11 | $14.72 | $34.80 | 7,163,000 | — | — |
| 2023-04-10 | $14.47 | $34.21 | 3,353,800 | — | — |
| 2023-04-06 | $14.70 | $34.75 | 4,361,600 | — | — |
| 2023-04-05 | $14.60 | $34.51 | 8,889,700 | — | — |
| 2023-04-04 | $13.98 | $33.05 | 6,196,300 | — | — |
| 2023-04-03 | $13.46 | $31.82 | 5,803,800 | — | — |
| 2023-03-31 | $13.32 | $31.49 | 7,605,200 | — | — |
| 2023-03-30 | $13.50 | $31.91 | 5,829,400 | — | — |
| 2023-03-29 | $13.10 | $30.97 | 5,449,900 | — | — |
| 2023-03-28 | $13.38 | $31.63 | 7,057,300 | — | — |
| 2023-03-27 | $12.90 | $30.49 | 5,812,300 | — | — |
| 2023-03-24 | $12.80 | $30.26 | 7,798,200 | — | — |
| 2023-03-23 | $12.41 | $29.34 | 8,742,600 | — | — |
| 2023-03-22 | $11.85 | $28.01 | 7,418,800 | — | — |
| 2023-03-21 | $11.54 | $27.28 | 4,431,700 | — | — |
| 2023-03-20 | $11.82 | $27.94 | 5,368,000 | — | — |
| 2023-03-17 | $11.55 | $27.30 | 16,045,000 | — | — |
| 2023-03-16 | $10.85 | $25.65 | 5,971,300 | — | — |
| 2023-03-15 | $10.95 | $25.31 | 7,579,200 | — | — |
| 2023-03-14 | $10.75 | $24.85 | 8,415,200 | — | — |
| 2023-03-13 | $10.54 | $24.36 | 13,242,000 | — | — |
| 2023-03-10 | $9.46 | $21.87 | 7,471,300 | — | — |
| 2023-03-09 | $9.14 | $21.13 | 5,190,600 | — | — |
| 2023-03-08 | $9.13 | $21.10 | 3,966,000 | — | — |
| 2023-03-07 | $9.05 | $20.92 | 5,162,000 | — | — |
| 2023-03-06 | $9.33 | $21.57 | 6,078,300 | — | — |
| 2023-03-03 | $9.66 | $22.33 | 5,093,900 | — | — |
| 2023-03-02 | $9.33 | $21.57 | 4,327,400 | — | — |
| 2023-03-01 | $9.24 | $21.36 | 5,267,000 | — | — |
| 2023-02-28 | $9.09 | $21.01 | 6,896,600 | — | — |
| 2023-02-27 | $9.12 | $21.08 | 5,058,000 | — | — |
| 2023-02-24 | $9.07 | $20.96 | 7,856,800 | — | — |
| 2023-02-23 | $9.44 | $21.82 | 7,913,700 | — | — |
| 2023-02-22 | $9.65 | $22.31 | 4,635,800 | — | — |
| 2023-02-21 | $10.04 | $23.21 | 4,003,600 | — | — |
| 2023-02-17 | $10.10 | $23.35 | 3,365,000 | — | — |
| 2023-02-16 | $10.20 | $23.58 | 4,180,800 | — | — |
| 2023-02-15 | $10.12 | $23.39 | 6,520,100 | — | — |
| 2023-02-14 | $10.53 | $24.34 | 3,933,200 | — | — |
| 2023-02-13 | $10.46 | $24.18 | 2,295,600 | — | — |
| 2023-02-10 | $10.50 | $24.27 | 3,578,400 | — | — |
| 2023-02-09 | $10.69 | $24.71 | 2,712,300 | — | — |
| 2023-02-08 | $10.82 | $25.01 | 3,491,800 | — | — |
| 2023-02-07 | $11.09 | $25.63 | 6,053,900 | — | — |
| 2023-02-06 | $10.91 | $25.22 | 4,460,700 | — | — |
| 2023-02-03 | $10.81 | $24.99 | 10,637,200 | — | — |
| 2023-02-02 | $11.31 | $26.14 | 6,101,700 | — | — |
| 2023-02-01 | $11.68 | $27.00 | 6,492,900 | — | — |
| 2023-01-31 | $11.44 | $26.44 | 4,916,100 | — | — |
| 2023-01-30 | $11.62 | $26.86 | 4,152,500 | — | — |
| 2023-01-27 | $11.80 | $27.28 | 5,622,000 | — | — |
| 2023-01-26 | $12.27 | $28.36 | 3,760,500 | — | — |
| 2023-01-25 | $12.39 | $28.64 | 3,568,200 | — | — |
| 2023-01-24 | $12.18 | $28.15 | 4,186,400 | — | — |
| 2023-01-23 | $12.22 | $28.25 | 3,743,200 | — | — |
| 2023-01-20 | $12.31 | $28.45 | 3,149,100 | — | — |
| 2023-01-19 | $12.23 | $28.27 | 3,432,800 | — | — |
| 2023-01-18 | $12.06 | $27.88 | 4,781,300 | — | — |
| 2023-01-17 | $12.15 | $28.08 | 6,730,000 | — | — |
| 2023-01-13 | $12.69 | $29.33 | 5,754,700 | — | — |
| 2023-01-12 | $12.32 | $28.48 | 4,372,600 | — | — |
| 2023-01-11 | $12.27 | $28.36 | 5,324,900 | — | — |
| 2023-01-10 | $12.02 | $27.78 | 3,000,800 | — | — |
| 2023-01-09 | $11.87 | $27.44 | 4,660,700 | — | — |
| 2023-01-06 | $11.95 | $27.62 | 8,142,800 | — | — |
| 2023-01-05 | $11.50 | $26.58 | 4,790,700 | — | — |
| 2023-01-04 | $11.57 | $26.74 | 7,082,300 | — | — |
| 2023-01-03 | $10.82 | $25.01 | 5,172,500 | — | — |