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
- 1970-01-02 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 | $14.32 | $66.29 | 2,555,400 | — | — |
| 2023-12-28 | $14.47 | $66.98 | 2,026,900 | — | — |
| 2023-12-27 | $14.58 | $67.49 | 1,563,200 | — | — |
| 2023-12-26 | $14.75 | $68.28 | 2,501,000 | — | — |
| 2023-12-22 | $14.71 | $68.09 | 1,779,000 | — | — |
| 2023-12-21 | $14.69 | $68.00 | 2,325,300 | — | — |
| 2023-12-20 | $14.45 | $66.89 | 2,384,700 | — | — |
| 2023-12-19 | $14.82 | $68.60 | 2,894,600 | — | — |
| 2023-12-18 | $14.30 | $66.20 | 3,895,100 | — | — |
| 2023-12-15 | $14.62 | $67.68 | 5,930,800 | — | — |
| 2023-12-14 | $15.00 | $69.44 | 5,489,600 | — | — |
| 2023-12-13 | $14.53 | $67.26 | 4,028,200 | — | — |
| 2023-12-12 | $14.03 | $64.95 | 2,623,500 | — | — |
| 2023-12-11 | $14.15 | $65.50 | 3,143,700 | — | — |
| 2023-12-08 | $13.97 | $64.67 | 2,353,000 | — | — |
| 2023-12-07 | $14.02 | $64.90 | 1,491,300 | — | — |
| 2023-12-06 | $14.09 | $65.22 | 2,157,500 | — | — |
| 2023-12-05 | $14.06 | $65.08 | 3,032,300 | — | — |
| 2023-12-04 | $14.48 | $67.03 | 6,551,200 | — | — |
| 2023-12-01 | $14.23 | $65.87 | 2,744,800 | — | — |
| 2023-11-30 | $13.89 | $64.30 | 2,321,400 | — | — |
| 2023-11-29 | $14.04 | $64.99 | 2,834,600 | — | — |
| 2023-11-28 | $13.86 | $64.16 | 2,894,500 | — | — |
| 2023-11-27 | $14.02 | $64.90 | 5,277,400 | — | — |
| 2023-11-24 | $14.10 | $65.27 | 1,092,300 | — | — |
| 2023-11-22 | $14.09 | $65.22 | 1,650,500 | — | — |
| 2023-11-21 | $13.99 | $64.76 | 3,938,100 | — | — |
| 2023-11-20 | $14.21 | $65.78 | 3,892,100 | — | — |
| 2023-11-17 | $14.18 | $65.64 | 5,801,700 | — | — |
| 2023-11-16 | $14.16 | $65.55 | 7,417,100 | — | — |
| 2023-11-15 | $14.04 | $64.99 | 9,343,800 | — | — |
| 2023-11-14 | $13.66 | $63.23 | 3,758,400 | — | — |
| 2023-11-13 | $13.01 | $60.22 | 3,357,800 | — | — |
| 2023-11-10 | $12.85 | $59.48 | 3,825,500 | — | — |
| 2023-11-09 | $12.40 | $57.40 | 2,856,900 | — | — |
| 2023-11-08 | $12.75 | $59.02 | 3,483,800 | — | — |
| 2023-11-07 | $12.88 | $59.62 | 7,518,200 | — | — |
| 2023-11-06 | $12.50 | $57.86 | 4,263,400 | — | — |
| 2023-11-03 | $12.57 | $58.19 | 4,508,800 | — | — |
| 2023-11-02 | $11.97 | $55.41 | 5,213,100 | — | — |
| 2023-11-01 | $11.80 | $54.62 | 6,026,500 | — | — |
| 2023-10-31 | $11.90 | $55.09 | 2,987,200 | — | — |
| 2023-10-30 | $11.78 | $54.53 | 3,571,800 | — | — |
| 2023-10-27 | $11.91 | $55.13 | 3,856,500 | — | — |
| 2023-10-26 | $12.34 | $57.12 | 3,185,300 | — | — |
| 2023-10-25 | $12.23 | $56.61 | 2,251,200 | — | — |
| 2023-10-24 | $12.23 | $56.61 | 2,840,600 | — | — |
| 2023-10-23 | $12.08 | $55.92 | 2,636,200 | — | — |
| 2023-10-20 | $12.28 | $56.84 | 2,407,300 | — | — |
| 2023-10-19 | $12.38 | $57.31 | 3,216,600 | — | — |
| 2023-10-18 | $12.42 | $57.49 | 2,088,600 | — | — |
| 2023-10-17 | $12.82 | $59.34 | 3,113,800 | — | — |
| 2023-10-16 | $12.29 | $56.89 | 2,201,500 | — | — |
| 2023-10-13 | $12.00 | $55.55 | 1,924,000 | — | — |
| 2023-10-12 | $12.16 | $56.29 | 1,976,200 | — | — |
| 2023-10-11 | $12.31 | $56.98 | 1,956,400 | — | — |
| 2023-10-10 | $12.21 | $56.52 | 2,012,200 | — | — |
| 2023-10-09 | $12.06 | $55.83 | 1,781,700 | — | — |
| 2023-10-06 | $11.97 | $55.41 | 4,531,500 | — | — |
| 2023-10-05 | $11.56 | $53.51 | 4,321,900 | — | — |
| 2023-10-04 | $12.14 | $56.20 | 3,605,800 | — | — |
| 2023-10-03 | $12.29 | $56.89 | 6,110,500 | — | — |
| 2023-10-02 | $12.57 | $58.19 | 3,603,400 | — | — |
| 2023-09-29 | $12.43 | $57.54 | 4,332,400 | — | — |
| 2023-09-28 | $12.17 | $56.34 | 3,320,300 | — | — |
| 2023-09-27 | $12.14 | $56.20 | 2,765,100 | — | — |
| 2023-09-26 | $12.32 | $57.03 | 2,388,700 | — | — |
| 2023-09-25 | $12.49 | $57.82 | 2,005,900 | — | — |
| 2023-09-22 | $12.34 | $57.12 | 2,264,600 | — | — |
| 2023-09-21 | $12.48 | $57.77 | 3,567,400 | — | — |
| 2023-09-20 | $12.94 | $59.90 | 4,670,800 | — | — |
| 2023-09-19 | $12.41 | $57.45 | 1,956,700 | — | — |
| 2023-09-18 | $12.36 | $57.22 | 2,863,100 | — | — |
| 2023-09-15 | $12.80 | $59.25 | 3,837,000 | — | — |
| 2023-09-14 | $12.71 | $58.84 | 4,832,600 | — | — |
| 2023-09-13 | $12.73 | $58.93 | 3,128,300 | — | — |
| 2023-09-12 | $12.52 | $57.96 | 2,021,700 | — | — |
| 2023-09-11 | $12.36 | $57.22 | 3,059,200 | — | — |
| 2023-09-08 | $12.72 | $58.88 | 2,234,000 | — | — |
| 2023-09-07 | $12.71 | $58.84 | 2,334,200 | — | — |
| 2023-09-06 | $13.19 | $61.06 | 2,073,400 | — | — |
| 2023-09-05 | $13.01 | $60.22 | 2,100,000 | — | — |
| 2023-09-01 | $13.37 | $61.89 | 3,068,800 | — | — |
| 2023-08-31 | $12.91 | $59.76 | 2,491,900 | — | — |
| 2023-08-30 | $12.92 | $59.81 | 2,147,300 | — | — |
| 2023-08-29 | $13.09 | $60.59 | 2,218,100 | — | — |
| 2023-08-28 | $12.90 | $59.72 | 1,767,900 | — | — |
| 2023-08-25 | $12.79 | $59.21 | 1,888,000 | — | — |
| 2023-08-24 | $12.82 | $59.34 | 1,914,600 | — | — |
| 2023-08-23 | $13.02 | $60.27 | 2,023,400 | — | — |
| 2023-08-22 | $12.77 | $59.11 | 2,316,900 | — | — |
| 2023-08-21 | $12.76 | $59.07 | 2,871,100 | — | — |
| 2023-08-18 | $12.66 | $58.60 | 2,719,400 | — | — |
| 2023-08-17 | $12.47 | $57.72 | 3,500,100 | — | — |
| 2023-08-16 | $12.66 | $58.60 | 2,126,700 | — | — |
| 2023-08-15 | $12.88 | $59.62 | 2,727,100 | — | — |
| 2023-08-14 | $13.08 | $60.55 | 2,440,400 | — | — |
| 2023-08-11 | $12.97 | $60.04 | 2,803,800 | — | — |
| 2023-08-10 | $13.10 | $60.64 | 5,563,600 | — | — |
| 2023-08-09 | $13.37 | $61.89 | 7,433,100 | — | — |
| 2023-08-08 | $12.85 | $59.48 | 5,114,200 | — | — |
| 2023-08-07 | $12.51 | $57.91 | 6,384,700 | — | — |
| 2023-08-04 | $12.83 | $59.39 | 6,552,100 | — | — |
| 2023-08-03 | $13.21 | $61.15 | 20,164,300 | — | — |
| 2023-08-02 | $15.76 | $72.95 | 5,561,500 | — | — |
| 2023-08-01 | $16.00 | $74.07 | 2,818,400 | — | — |
| 2023-07-31 | $16.08 | $74.44 | 2,921,900 | — | — |
| 2023-07-28 | $16.08 | $74.44 | 2,483,500 | — | — |
| 2023-07-27 | $15.87 | $73.46 | 5,687,500 | — | — |
| 2023-07-26 | $16.10 | $74.53 | 10,105,300 | — | — |
| 2023-07-25 | $15.49 | $71.70 | 8,316,400 | — | — |
| 2023-07-24 | $15.93 | $73.74 | 3,548,900 | — | — |
| 2023-07-21 | $15.70 | $72.68 | 2,673,500 | — | — |
| 2023-07-20 | $15.96 | $73.88 | 2,209,900 | — | — |
| 2023-07-19 | $15.78 | $73.05 | 3,342,100 | — | — |
| 2023-07-18 | $15.76 | $72.95 | 4,266,600 | — | — |
| 2023-07-17 | $15.29 | $70.78 | 3,291,100 | — | — |
| 2023-07-14 | $15.10 | $69.90 | 3,977,200 | — | — |
| 2023-07-13 | $15.46 | $71.57 | 5,907,400 | — | — |
| 2023-07-12 | $14.80 | $68.51 | 6,770,100 | — | — |
| 2023-07-11 | $14.29 | $66.15 | 3,841,800 | — | — |
| 2023-07-10 | $13.96 | $64.62 | 2,489,400 | — | — |
| 2023-07-07 | $13.67 | $63.28 | 2,268,300 | — | — |
| 2023-07-06 | $13.29 | $61.52 | 2,565,900 | — | — |
| 2023-07-05 | $13.41 | $62.08 | 2,102,600 | — | — |
| 2023-07-03 | $13.72 | $63.51 | 2,967,700 | — | — |
| 2023-06-30 | $13.68 | $63.33 | 4,764,200 | — | — |
| 2023-06-29 | $13.78 | $63.79 | 2,415,100 | — | — |
| 2023-06-28 | $14.04 | $64.99 | 3,225,800 | — | — |
| 2023-06-27 | $13.96 | $64.62 | 4,801,000 | — | — |
| 2023-06-26 | $13.38 | $61.94 | 6,079,300 | — | — |
| 2023-06-23 | $13.10 | $60.64 | 4,486,000 | — | — |
| 2023-06-22 | $13.44 | $62.21 | 2,942,300 | — | — |
| 2023-06-21 | $13.39 | $61.98 | 3,248,300 | — | — |
| 2023-06-20 | $13.46 | $62.31 | 7,559,900 | — | — |
| 2023-06-16 | $13.57 | $62.82 | 6,532,800 | — | — |
| 2023-06-15 | $14.29 | $66.15 | 12,288,400 | — | — |
| 2023-06-14 | $13.19 | $61.06 | 4,660,800 | — | — |
| 2023-06-13 | $13.10 | $60.64 | 3,943,500 | — | — |
| 2023-06-12 | $12.85 | $59.48 | 3,560,500 | — | — |
| 2023-06-09 | $12.86 | $59.53 | 3,351,200 | — | — |
| 2023-06-08 | $13.32 | $61.66 | 4,426,300 | — | — |
| 2023-06-07 | $13.67 | $63.28 | 5,124,200 | — | — |
| 2023-06-06 | $13.55 | $62.72 | 5,854,700 | — | — |
| 2023-06-05 | $13.16 | $60.92 | 3,043,700 | — | — |
| 2023-06-02 | $13.44 | $62.21 | 4,885,100 | — | — |
| 2023-06-01 | $13.31 | $61.61 | 4,449,600 | — | — |
| 2023-05-31 | $13.73 | $63.56 | 3,823,600 | — | — |
| 2023-05-30 | $14.25 | $65.96 | 3,198,700 | — | — |
| 2023-05-26 | $14.36 | $66.47 | 2,946,900 | — | — |
| 2023-05-25 | $14.13 | $65.41 | 3,799,700 | — | — |
| 2023-05-24 | $13.83 | $64.02 | 5,528,700 | — | — |
| 2023-05-23 | $13.76 | $63.70 | 3,495,700 | — | — |
| 2023-05-22 | $14.07 | $65.13 | 3,433,200 | — | — |
| 2023-05-19 | $14.02 | $64.90 | 6,825,400 | — | — |
| 2023-05-18 | $14.25 | $65.96 | 6,505,800 | — | — |
| 2023-05-17 | $14.70 | $68.05 | 5,834,700 | — | — |
| 2023-05-16 | $14.61 | $67.63 | 6,812,800 | — | — |
| 2023-05-15 | $14.91 | $69.02 | 9,862,800 | — | — |
| 2023-05-12 | $14.67 | $67.91 | 12,136,300 | — | — |
| 2023-05-11 | $14.23 | $65.87 | 35,515,500 | — | — |
| 2023-05-10 | $11.72 | $54.25 | 4,314,500 | — | — |
| 2023-05-09 | $11.62 | $53.79 | 5,995,000 | — | — |
| 2023-05-08 | $11.41 | $52.82 | 4,712,800 | — | — |
| 2023-05-05 | $11.43 | $52.91 | 8,230,600 | — | — |
| 2023-05-04 | $10.53 | $48.74 | 7,395,700 | — | — |
| 2023-05-03 | $10.92 | $50.55 | 5,557,800 | — | — |
| 2023-05-02 | $10.84 | $50.18 | 3,460,800 | — | — |
| 2023-05-01 | $10.96 | $50.73 | 4,844,200 | — | — |
| 2023-04-28 | $10.67 | $49.39 | 4,023,500 | — | — |
| 2023-04-27 | $10.70 | $49.53 | 4,484,500 | — | — |
| 2023-04-26 | $10.26 | $47.49 | 3,610,900 | — | — |
| 2023-04-25 | $10.32 | $47.77 | 4,312,800 | — | — |
| 2023-04-24 | $10.66 | $49.35 | 2,035,900 | — | — |
| 2023-04-21 | $10.55 | $48.84 | 2,528,700 | — | — |
| 2023-04-20 | $10.50 | $48.61 | 5,194,900 | — | — |
| 2023-04-19 | $10.89 | $50.41 | 3,361,200 | — | — |
| 2023-04-18 | $11.00 | $50.92 | 4,224,600 | — | — |
| 2023-04-17 | $10.91 | $50.50 | 2,341,000 | — | — |
| 2023-04-14 | $10.78 | $49.90 | 3,061,500 | — | — |
| 2023-04-13 | $10.87 | $50.32 | 2,327,700 | — | — |
| 2023-04-12 | $10.77 | $49.86 | 2,977,100 | — | — |
| 2023-04-11 | $10.93 | $50.60 | 2,683,100 | — | — |
| 2023-04-10 | $10.83 | $50.13 | 4,850,200 | — | — |
| 2023-04-06 | $10.33 | $47.82 | 2,318,200 | — | — |
| 2023-04-05 | $10.30 | $47.68 | 3,830,300 | — | — |
| 2023-04-04 | $10.55 | $48.84 | 3,325,300 | — | — |
| 2023-04-03 | $10.92 | $50.55 | 3,036,700 | — | — |
| 2023-03-31 | $11.02 | $51.01 | 3,114,000 | — | — |
| 2023-03-30 | $10.68 | $49.44 | 2,054,400 | — | — |
| 2023-03-29 | $10.64 | $49.25 | 3,945,400 | — | — |
| 2023-03-28 | $10.45 | $48.37 | 3,969,500 | — | — |
| 2023-03-27 | $10.28 | $47.59 | 4,578,500 | — | — |
| 2023-03-24 | $10.10 | $46.75 | 6,573,400 | — | — |
| 2023-03-23 | $10.07 | $46.61 | 4,621,900 | — | — |
| 2023-03-22 | $10.09 | $46.71 | 4,288,200 | — | — |
| 2023-03-21 | $10.37 | $48.00 | 6,771,600 | — | — |
| 2023-03-20 | $10.09 | $46.71 | 7,105,100 | — | — |
| 2023-03-17 | $10.07 | $46.61 | 6,684,500 | — | — |
| 2023-03-16 | $10.43 | $48.28 | 4,564,300 | — | — |
| 2023-03-15 | $10.24 | $47.40 | 6,175,200 | — | — |
| 2023-03-14 | $10.60 | $49.07 | 5,642,600 | — | — |
| 2023-03-13 | $10.30 | $47.68 | 8,302,100 | — | — |
| 2023-03-10 | $10.88 | $50.36 | 7,703,400 | — | — |
| 2023-03-09 | $11.28 | $52.22 | 5,745,600 | — | — |
| 2023-03-08 | $11.56 | $53.51 | 5,207,600 | — | — |
| 2023-03-07 | $11.55 | $53.47 | 3,397,700 | — | — |
| 2023-03-06 | $11.72 | $54.25 | 2,844,100 | — | — |
| 2023-03-03 | $11.81 | $54.67 | 2,765,800 | — | — |
| 2023-03-02 | $11.60 | $53.70 | 2,531,200 | — | — |
| 2023-03-01 | $11.47 | $53.10 | 3,705,000 | — | — |
| 2023-02-28 | $11.36 | $52.59 | 3,392,700 | — | — |
| 2023-02-27 | $11.41 | $52.82 | 4,031,700 | — | — |
| 2023-02-24 | $11.30 | $52.31 | 3,377,800 | — | — |
| 2023-02-23 | $11.30 | $52.31 | 2,812,400 | — | — |
| 2023-02-22 | $11.30 | $52.31 | 3,870,900 | — | — |
| 2023-02-21 | $11.14 | $51.57 | 4,401,800 | — | — |
| 2023-02-17 | $11.80 | $54.62 | 4,355,700 | — | — |
| 2023-02-16 | $11.70 | $54.16 | 4,237,700 | — | — |
| 2023-02-15 | $11.82 | $54.72 | 4,485,600 | — | — |
| 2023-02-14 | $11.66 | $53.97 | 6,382,900 | — | — |
| 2023-02-13 | $11.21 | $51.89 | 4,170,400 | — | — |
| 2023-02-10 | $10.86 | $50.27 | 5,798,600 | — | — |
| 2023-02-09 | $10.74 | $49.72 | 7,144,700 | — | — |
| 2023-02-08 | $11.11 | $51.43 | 6,305,800 | — | — |
| 2023-02-07 | $11.52 | $53.33 | 5,379,100 | — | — |
| 2023-02-06 | $11.20 | $51.85 | 3,702,300 | — | — |
| 2023-02-03 | $11.46 | $53.05 | 3,706,500 | — | — |
| 2023-02-02 | $11.65 | $53.93 | 6,853,100 | — | — |
| 2023-02-01 | $11.51 | $53.28 | 4,003,600 | — | — |
| 2023-01-31 | $11.25 | $52.08 | 5,093,100 | — | — |
| 2023-01-30 | $10.68 | $49.44 | 6,094,100 | — | — |
| 2023-01-27 | $11.10 | $51.38 | 6,910,700 | — | — |
| 2023-01-26 | $11.52 | $53.33 | 2,912,500 | — | — |
| 2023-01-25 | $11.33 | $52.45 | 2,363,300 | — | — |
| 2023-01-24 | $11.32 | $52.40 | 2,715,200 | — | — |
| 2023-01-23 | $11.58 | $53.60 | 2,660,000 | — | — |
| 2023-01-20 | $11.46 | $53.05 | 3,023,200 | — | — |
| 2023-01-19 | $11.11 | $51.43 | 4,001,900 | — | — |
| 2023-01-18 | $11.60 | $53.70 | 3,222,700 | — | — |
| 2023-01-17 | $11.55 | $53.47 | 3,747,900 | — | — |
| 2023-01-13 | $11.52 | $53.33 | 3,583,500 | — | — |
| 2023-01-12 | $11.69 | $54.11 | 5,088,000 | — | — |
| 2023-01-11 | $11.73 | $54.30 | 3,016,500 | — | — |
| 2023-01-10 | $11.39 | $52.73 | 3,458,400 | — | — |
| 2023-01-09 | $11.12 | $51.48 | 2,866,400 | — | — |
| 2023-01-06 | $10.97 | $50.78 | 3,453,600 | — | — |
| 2023-01-05 | $10.67 | $49.39 | 3,361,400 | — | — |
| 2023-01-04 | $10.54 | $48.79 | 4,590,700 | — | — |
| 2023-01-03 | $10.19 | $47.17 | 3,353,700 | — | — |