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 | $12.72 | $49.07 | 18,676,900 | — | — |
| 2023-12-28 | $12.81 | $49.42 | 8,090,700 | — | — |
| 2023-12-27 | $12.80 | $49.38 | 13,942,300 | — | — |
| 2023-12-26 | $12.83 | $49.50 | 12,775,900 | — | — |
| 2023-12-22 | $12.66 | $48.84 | 11,808,100 | — | — |
| 2023-12-21 | $12.64 | $48.76 | 19,480,800 | — | — |
| 2023-12-20 | $12.47 | $48.11 | 18,022,700 | — | — |
| 2023-12-19 | $12.78 | $49.30 | 19,502,300 | — | — |
| 2023-12-18 | $12.69 | $48.96 | 16,982,300 | — | — |
| 2023-12-15 | $12.86 | $49.61 | 33,169,400 | — | — |
| 2023-12-14 | $13.18 | $50.25 | 41,934,200 | — | — |
| 2023-12-13 | $12.33 | $47.01 | 20,124,700 | — | — |
| 2023-12-12 | $11.85 | $45.18 | 12,797,900 | — | — |
| 2023-12-11 | $11.95 | $45.56 | 10,608,300 | — | — |
| 2023-12-08 | $11.99 | $45.71 | 15,732,300 | — | — |
| 2023-12-07 | $11.86 | $45.22 | 19,977,700 | — | — |
| 2023-12-06 | $11.70 | $44.61 | 13,314,300 | — | — |
| 2023-12-05 | $11.64 | $44.38 | 11,801,600 | — | — |
| 2023-12-04 | $11.78 | $44.91 | 17,012,800 | — | — |
| 2023-12-01 | $11.74 | $44.76 | 21,443,000 | — | — |
| 2023-11-30 | $11.26 | $42.93 | 20,168,000 | — | — |
| 2023-11-29 | $11.13 | $42.43 | 22,493,400 | — | — |
| 2023-11-28 | $10.91 | $41.59 | 13,339,700 | — | — |
| 2023-11-27 | $10.80 | $41.18 | 9,539,300 | — | — |
| 2023-11-24 | $10.88 | $41.48 | 4,313,900 | — | — |
| 2023-11-22 | $10.87 | $41.44 | 6,418,900 | — | — |
| 2023-11-21 | $10.90 | $41.56 | 9,713,100 | — | — |
| 2023-11-20 | $11.07 | $42.20 | 11,756,700 | — | — |
| 2023-11-17 | $11.08 | $42.24 | 9,397,000 | — | — |
| 2023-11-16 | $10.91 | $41.59 | 11,669,700 | — | — |
| 2023-11-15 | $11.00 | $41.94 | 13,393,300 | — | — |
| 2023-11-14 | $10.82 | $41.25 | 17,548,300 | — | — |
| 2023-11-13 | $10.23 | $39.00 | 8,712,800 | — | — |
| 2023-11-10 | $10.27 | $39.15 | 9,981,400 | — | — |
| 2023-11-09 | $10.19 | $38.85 | 12,306,100 | — | — |
| 2023-11-08 | $10.36 | $39.50 | 9,085,600 | — | — |
| 2023-11-07 | $10.44 | $39.80 | 9,800,100 | — | — |
| 2023-11-06 | $10.50 | $40.03 | 10,244,700 | — | — |
| 2023-11-03 | $10.62 | $40.49 | 21,301,000 | — | — |
| 2023-11-02 | $10.34 | $39.42 | 27,559,500 | — | — |
| 2023-11-01 | $9.63 | $36.71 | 15,943,300 | — | — |
| 2023-10-31 | $9.65 | $36.79 | 12,410,100 | — | — |
| 2023-10-30 | $9.56 | $36.45 | 15,345,000 | — | — |
| 2023-10-27 | $9.44 | $35.99 | 14,504,400 | — | — |
| 2023-10-26 | $9.71 | $37.02 | 14,788,100 | — | — |
| 2023-10-25 | $9.47 | $36.10 | 25,825,400 | — | — |
| 2023-10-24 | $9.53 | $36.33 | 18,227,000 | — | — |
| 2023-10-23 | $9.57 | $36.49 | 20,505,600 | — | — |
| 2023-10-20 | $9.64 | $36.75 | 29,537,400 | — | — |
| 2023-10-19 | $10.03 | $38.24 | 16,990,800 | — | — |
| 2023-10-18 | $10.11 | $38.54 | 19,147,500 | — | — |
| 2023-10-17 | $10.38 | $39.57 | 12,099,700 | — | — |
| 2023-10-16 | $10.18 | $38.81 | 11,311,600 | — | — |
| 2023-10-13 | $9.95 | $37.93 | 17,412,100 | — | — |
| 2023-10-12 | $10.03 | $38.24 | 16,563,100 | — | — |
| 2023-10-11 | $10.16 | $38.74 | 19,482,200 | — | — |
| 2023-10-10 | $10.24 | $39.04 | 14,069,800 | — | — |
| 2023-10-09 | $10.07 | $38.39 | 11,724,900 | — | — |
| 2023-10-06 | $10.12 | $38.58 | 17,153,300 | — | — |
| 2023-10-05 | $10.03 | $38.24 | 21,903,200 | — | — |
| 2023-10-04 | $9.89 | $37.71 | 9,576,900 | — | — |
| 2023-10-03 | $9.85 | $37.55 | 10,998,600 | — | — |
| 2023-10-02 | $10.03 | $38.24 | 13,651,800 | — | — |
| 2023-09-29 | $10.40 | $39.65 | 12,991,200 | — | — |
| 2023-09-28 | $10.21 | $38.93 | 16,940,000 | — | — |
| 2023-09-27 | $10.12 | $38.58 | 10,596,900 | — | — |
| 2023-09-26 | $10.22 | $38.96 | 12,385,800 | — | — |
| 2023-09-25 | $10.41 | $39.69 | 8,930,900 | — | — |
| 2023-09-22 | $10.31 | $39.31 | 10,809,200 | — | — |
| 2023-09-21 | $10.39 | $39.61 | 12,166,800 | — | — |
| 2023-09-20 | $10.50 | $40.03 | 10,811,900 | — | — |
| 2023-09-19 | $10.57 | $40.30 | 10,483,300 | — | — |
| 2023-09-18 | $10.59 | $40.37 | 9,506,300 | — | — |
| 2023-09-15 | $10.70 | $40.79 | 23,889,600 | — | — |
| 2023-09-14 | $10.86 | $40.81 | 17,098,000 | — | — |
| 2023-09-13 | $10.66 | $40.06 | 16,084,500 | — | — |
| 2023-09-12 | $10.95 | $41.15 | 17,197,900 | — | — |
| 2023-09-11 | $10.75 | $40.40 | 16,200,000 | — | — |
| 2023-09-08 | $10.87 | $40.85 | 17,559,600 | — | — |
| 2023-09-07 | $10.69 | $40.17 | 21,316,700 | — | — |
| 2023-09-06 | $10.92 | $41.04 | 12,687,000 | — | — |
| 2023-09-05 | $11.16 | $41.94 | 11,247,300 | — | — |
| 2023-09-01 | $11.22 | $42.17 | 9,462,500 | — | — |
| 2023-08-31 | $11.09 | $41.68 | 10,468,500 | — | — |
| 2023-08-30 | $11.00 | $41.34 | 11,357,000 | — | — |
| 2023-08-29 | $11.14 | $41.87 | 7,232,400 | — | — |
| 2023-08-28 | $11.02 | $41.41 | 6,119,300 | — | — |
| 2023-08-25 | $10.85 | $40.78 | 8,754,700 | — | — |
| 2023-08-24 | $10.95 | $41.15 | 7,921,700 | — | — |
| 2023-08-23 | $10.89 | $40.93 | 8,981,400 | — | — |
| 2023-08-22 | $10.65 | $40.02 | 12,404,700 | — | — |
| 2023-08-21 | $11.14 | $41.87 | 8,330,200 | — | — |
| 2023-08-18 | $11.14 | $41.87 | 8,409,700 | — | — |
| 2023-08-17 | $11.24 | $42.24 | 9,389,600 | — | — |
| 2023-08-16 | $11.33 | $42.58 | 19,119,800 | — | — |
| 2023-08-15 | $11.30 | $42.47 | 10,999,200 | — | — |
| 2023-08-14 | $11.70 | $43.97 | 8,796,700 | — | — |
| 2023-08-11 | $12.00 | $45.10 | 8,735,600 | — | — |
| 2023-08-10 | $11.96 | $44.95 | 9,731,200 | — | — |
| 2023-08-09 | $11.90 | $44.72 | 10,629,600 | — | — |
| 2023-08-08 | $12.00 | $45.10 | 15,697,200 | — | — |
| 2023-08-07 | $12.27 | $46.11 | 6,957,000 | — | — |
| 2023-08-04 | $12.19 | $45.81 | 9,197,100 | — | — |
| 2023-08-03 | $12.21 | $45.89 | 10,419,000 | — | — |
| 2023-08-02 | $12.06 | $45.32 | 12,918,100 | — | — |
| 2023-08-01 | $12.24 | $46.00 | 13,153,500 | — | — |
| 2023-07-31 | $12.24 | $46.00 | 21,869,300 | — | — |
| 2023-07-28 | $12.17 | $45.74 | 10,303,900 | — | — |
| 2023-07-27 | $12.00 | $45.10 | 12,330,700 | — | — |
| 2023-07-26 | $12.17 | $45.74 | 10,866,500 | — | — |
| 2023-07-25 | $11.97 | $44.98 | 15,519,400 | — | — |
| 2023-07-24 | $12.11 | $45.51 | 14,726,000 | — | — |
| 2023-07-21 | $11.78 | $44.27 | 18,557,900 | — | — |
| 2023-07-20 | $11.86 | $44.57 | 19,897,700 | — | — |
| 2023-07-19 | $11.88 | $44.65 | 17,346,300 | — | — |
| 2023-07-18 | $11.65 | $43.78 | 10,155,800 | — | — |
| 2023-07-17 | $11.40 | $42.84 | 8,883,900 | — | — |
| 2023-07-14 | $11.25 | $42.28 | 16,241,900 | — | — |
| 2023-07-13 | $11.34 | $42.62 | 9,524,300 | — | — |
| 2023-07-12 | $11.15 | $41.90 | 14,471,800 | — | — |
| 2023-07-11 | $11.03 | $41.45 | 9,505,300 | — | — |
| 2023-07-10 | $10.84 | $40.74 | 13,061,500 | — | — |
| 2023-07-07 | $10.89 | $40.93 | 14,061,600 | — | — |
| 2023-07-06 | $10.67 | $40.10 | 13,311,400 | — | — |
| 2023-07-05 | $10.79 | $40.55 | 10,132,200 | — | — |
| 2023-07-03 | $10.94 | $41.11 | 6,414,200 | — | — |
| 2023-06-30 | $10.78 | $40.51 | 11,015,700 | — | — |
| 2023-06-29 | $10.79 | $40.55 | 11,253,100 | — | — |
| 2023-06-28 | $10.55 | $39.65 | 11,647,900 | — | — |
| 2023-06-27 | $10.54 | $39.61 | 8,574,100 | — | — |
| 2023-06-26 | $10.35 | $38.90 | 9,015,500 | — | — |
| 2023-06-23 | $10.21 | $38.37 | 13,095,300 | — | — |
| 2023-06-22 | $10.31 | $38.75 | 14,778,800 | — | — |
| 2023-06-21 | $10.64 | $39.99 | 9,865,900 | — | — |
| 2023-06-20 | $10.72 | $40.29 | 12,446,400 | — | — |
| 2023-06-16 | $10.92 | $41.04 | 25,616,400 | — | — |
| 2023-06-15 | $10.89 | $40.93 | 15,633,200 | — | — |
| 2023-06-14 | $10.83 | $40.12 | 26,056,600 | — | — |
| 2023-06-13 | $11.24 | $41.64 | 24,021,200 | — | — |
| 2023-06-12 | $10.96 | $40.60 | 18,713,000 | — | — |
| 2023-06-09 | $10.95 | $40.56 | 11,068,300 | — | — |
| 2023-06-08 | $11.20 | $41.49 | 13,118,100 | — | — |
| 2023-06-07 | $11.42 | $42.30 | 15,134,000 | — | — |
| 2023-06-06 | $11.27 | $41.75 | 14,275,600 | — | — |
| 2023-06-05 | $10.77 | $39.90 | 13,727,900 | — | — |
| 2023-06-02 | $10.89 | $40.34 | 13,303,000 | — | — |
| 2023-06-01 | $10.46 | $38.75 | 10,527,100 | — | — |
| 2023-05-31 | $10.31 | $38.19 | 19,825,500 | — | — |
| 2023-05-30 | $10.63 | $39.38 | 10,769,700 | — | — |
| 2023-05-26 | $10.52 | $38.97 | 8,904,300 | — | — |
| 2023-05-25 | $10.42 | $38.60 | 10,914,500 | — | — |
| 2023-05-24 | $10.36 | $38.38 | 9,415,100 | — | — |
| 2023-05-23 | $10.53 | $39.01 | 13,371,000 | — | — |
| 2023-05-22 | $10.53 | $39.01 | 12,161,200 | — | — |
| 2023-05-19 | $10.17 | $37.67 | 14,660,400 | — | — |
| 2023-05-18 | $10.23 | $37.90 | 17,851,300 | — | — |
| 2023-05-17 | $10.04 | $37.19 | 14,795,200 | — | — |
| 2023-05-16 | $9.48 | $35.12 | 12,304,600 | — | — |
| 2023-05-15 | $9.56 | $35.41 | 14,622,400 | — | — |
| 2023-05-12 | $9.28 | $34.38 | 14,216,600 | — | — |
| 2023-05-11 | $9.28 | $34.38 | 18,104,100 | — | — |
| 2023-05-10 | $9.58 | $35.49 | 17,353,900 | — | — |
| 2023-05-09 | $9.80 | $36.30 | 13,079,900 | — | — |
| 2023-05-08 | $9.75 | $36.12 | 13,031,500 | — | — |
| 2023-05-05 | $9.85 | $36.49 | 28,418,300 | — | — |
| 2023-05-04 | $9.44 | $34.97 | 45,813,300 | — | — |
| 2023-05-03 | $10.07 | $37.30 | 17,779,700 | — | — |
| 2023-05-02 | $10.30 | $38.15 | 26,016,500 | — | — |
| 2023-05-01 | $10.99 | $40.71 | 14,412,600 | — | — |
| 2023-04-28 | $11.20 | $41.49 | 17,237,600 | — | — |
| 2023-04-27 | $11.15 | $41.30 | 10,426,300 | — | — |
| 2023-04-26 | $10.83 | $40.12 | 16,139,300 | — | — |
| 2023-04-25 | $10.94 | $40.53 | 18,822,200 | — | — |
| 2023-04-24 | $11.20 | $41.49 | 14,696,900 | — | — |
| 2023-04-21 | $11.44 | $42.38 | 13,493,200 | — | — |
| 2023-04-20 | $11.63 | $43.08 | 15,658,600 | — | — |
| 2023-04-19 | $11.84 | $43.86 | 15,951,900 | — | — |
| 2023-04-18 | $11.60 | $42.97 | 18,141,000 | — | — |
| 2023-04-17 | $11.71 | $43.38 | 16,107,100 | — | — |
| 2023-04-14 | $11.41 | $42.27 | 13,932,800 | — | — |
| 2023-04-13 | $11.33 | $41.97 | 14,317,400 | — | — |
| 2023-04-12 | $11.32 | $41.93 | 14,995,200 | — | — |
| 2023-04-11 | $11.40 | $42.23 | 10,479,400 | — | — |
| 2023-04-10 | $11.30 | $41.86 | 16,774,200 | — | — |
| 2023-04-06 | $11.19 | $41.45 | 14,406,000 | — | — |
| 2023-04-05 | $11.04 | $40.90 | 16,483,100 | — | — |
| 2023-04-04 | $10.98 | $40.67 | 17,010,600 | — | — |
| 2023-04-03 | $11.17 | $41.38 | 17,960,900 | — | — |
| 2023-03-31 | $11.20 | $41.49 | 15,360,500 | — | — |
| 2023-03-30 | $11.14 | $41.27 | 15,931,100 | — | — |
| 2023-03-29 | $11.34 | $42.01 | 14,239,500 | — | — |
| 2023-03-28 | $11.12 | $41.19 | 14,751,700 | — | — |
| 2023-03-27 | $11.12 | $41.19 | 24,809,600 | — | — |
| 2023-03-24 | $10.78 | $39.93 | 21,344,900 | — | — |
| 2023-03-23 | $10.68 | $39.56 | 38,668,600 | — | — |
| 2023-03-22 | $10.66 | $39.49 | 25,852,000 | — | — |
| 2023-03-21 | $11.24 | $41.64 | 34,061,900 | — | — |
| 2023-03-20 | $10.64 | $39.41 | 30,271,000 | — | — |
| 2023-03-17 | $10.34 | $38.30 | 80,446,700 | — | — |
| 2023-03-16 | $11.13 | $40.66 | 47,780,600 | — | — |
| 2023-03-15 | $10.85 | $39.63 | 71,165,700 | — | — |
| 2023-03-14 | $11.05 | $40.36 | 67,471,600 | — | — |
| 2023-03-13 | $11.12 | $40.62 | 79,742,800 | — | — |
| 2023-03-10 | $13.37 | $48.84 | 43,247,700 | — | — |
| 2023-03-09 | $13.74 | $50.19 | 20,986,200 | — | — |
| 2023-03-08 | $14.44 | $52.75 | 17,392,800 | — | — |
| 2023-03-07 | $14.45 | $52.78 | 18,582,400 | — | — |
| 2023-03-06 | $15.18 | $55.45 | 11,530,800 | — | — |
| 2023-03-03 | $15.22 | $55.59 | 14,027,400 | — | — |
| 2023-03-02 | $14.97 | $54.68 | 11,208,400 | — | — |
| 2023-03-01 | $15.30 | $55.89 | 11,757,700 | — | — |
| 2023-02-28 | $15.32 | $55.96 | 14,643,200 | — | — |
| 2023-02-27 | $15.31 | $55.92 | 10,134,800 | — | — |
| 2023-02-24 | $15.29 | $55.85 | 10,727,700 | — | — |
| 2023-02-23 | $15.09 | $55.12 | 9,539,600 | — | — |
| 2023-02-22 | $14.93 | $54.54 | 15,023,100 | — | — |
| 2023-02-21 | $15.03 | $54.90 | 10,887,700 | — | — |
| 2023-02-17 | $15.40 | $56.25 | 12,383,900 | — | — |
| 2023-02-16 | $15.34 | $56.03 | 8,596,400 | — | — |
| 2023-02-15 | $15.41 | $56.29 | 8,182,600 | — | — |
| 2023-02-14 | $15.35 | $56.07 | 9,903,900 | — | — |
| 2023-02-13 | $15.38 | $56.18 | 8,589,100 | — | — |
| 2023-02-10 | $15.23 | $55.63 | 7,695,800 | — | — |
| 2023-02-09 | $15.26 | $55.74 | 10,169,100 | — | — |
| 2023-02-08 | $15.44 | $56.40 | 9,641,100 | — | — |
| 2023-02-07 | $15.57 | $56.87 | 12,364,900 | — | — |
| 2023-02-06 | $15.36 | $56.11 | 9,788,000 | — | — |
| 2023-02-03 | $15.45 | $56.44 | 12,975,700 | — | — |
| 2023-02-02 | $15.50 | $56.62 | 16,912,900 | — | — |
| 2023-02-01 | $15.22 | $55.59 | 16,821,200 | — | — |
| 2023-01-31 | $15.17 | $55.41 | 29,536,400 | — | — |
| 2023-01-30 | $14.84 | $54.21 | 9,499,000 | — | — |
| 2023-01-27 | $15.01 | $54.83 | 11,921,800 | — | — |
| 2023-01-26 | $14.92 | $54.50 | 11,508,700 | — | — |
| 2023-01-25 | $14.75 | $53.88 | 13,122,500 | — | — |
| 2023-01-24 | $14.68 | $53.62 | 11,088,500 | — | — |
| 2023-01-23 | $14.74 | $53.84 | 20,103,700 | — | — |
| 2023-01-20 | $14.11 | $51.54 | 24,914,200 | — | — |
| 2023-01-19 | $14.02 | $51.21 | 24,312,500 | — | — |
| 2023-01-18 | $14.07 | $51.39 | 16,754,200 | — | — |
| 2023-01-17 | $14.50 | $52.96 | 17,971,600 | — | — |
| 2023-01-13 | $14.58 | $53.26 | 18,410,700 | — | — |
| 2023-01-12 | $14.65 | $53.51 | 10,520,600 | — | — |
| 2023-01-11 | $14.57 | $53.22 | 11,205,900 | — | — |
| 2023-01-10 | $14.47 | $52.86 | 9,339,200 | — | — |
| 2023-01-09 | $14.41 | $52.64 | 12,233,800 | — | — |
| 2023-01-06 | $14.60 | $53.33 | 12,433,600 | — | — |
| 2023-01-05 | $14.26 | $52.09 | 11,069,800 | — | — |
| 2023-01-04 | $14.36 | $52.45 | 12,374,200 | — | — |
| 2023-01-03 | $14.10 | $51.50 | 13,366,800 | — | — |