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
- 1973-02-21 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 | $14.19 | $106.34 | 1,917,600 | — | — |
| 2023-12-28 | $14.37 | $107.69 | 2,317,600 | — | — |
| 2023-12-27 | $14.02 | $105.07 | 3,906,500 | — | — |
| 2023-12-26 | $14.05 | $105.29 | 1,620,000 | — | — |
| 2023-12-22 | $13.95 | $104.54 | 1,211,000 | — | — |
| 2023-12-21 | $13.96 | $104.62 | 5,096,700 | — | — |
| 2023-12-20 | $13.81 | $103.49 | 2,422,000 | — | — |
| 2023-12-19 | $14.33 | $107.39 | 3,094,400 | — | — |
| 2023-12-18 | $13.65 | $102.29 | 2,692,500 | — | — |
| 2023-12-15 | $14.21 | $106.49 | 6,047,600 | — | — |
| 2023-12-14 | $14.04 | $105.22 | 2,923,200 | — | — |
| 2023-12-13 | $13.90 | $104.17 | 2,423,100 | — | — |
| 2023-12-12 | $13.32 | $99.82 | 1,131,300 | — | — |
| 2023-12-11 | $13.30 | $99.67 | 1,206,300 | — | — |
| 2023-12-08 | $13.22 | $99.07 | 2,697,700 | — | — |
| 2023-12-07 | $13.31 | $99.75 | 1,651,500 | — | — |
| 2023-12-06 | $13.27 | $99.45 | 2,476,900 | — | — |
| 2023-12-05 | $13.23 | $99.15 | 2,126,200 | — | — |
| 2023-12-04 | $13.43 | $100.65 | 2,365,100 | — | — |
| 2023-12-01 | $12.91 | $96.75 | 2,777,800 | — | — |
| 2023-11-30 | $12.19 | $91.35 | 4,366,600 | — | — |
| 2023-11-29 | $12.43 | $93.15 | 1,679,200 | — | — |
| 2023-11-28 | $12.43 | $93.15 | 1,531,100 | — | — |
| 2023-11-27 | $12.49 | $93.60 | 1,782,500 | — | — |
| 2023-11-24 | $12.63 | $94.65 | 922,900 | — | — |
| 2023-11-22 | $12.70 | $95.17 | 2,183,400 | — | — |
| 2023-11-21 | $12.82 | $96.07 | 2,416,900 | — | — |
| 2023-11-20 | $13.50 | $101.17 | 2,450,000 | — | — |
| 2023-11-17 | $13.91 | $104.24 | 3,464,400 | — | — |
| 2023-11-16 | $13.28 | $99.52 | 3,149,600 | — | — |
| 2023-11-15 | $12.73 | $95.40 | 3,037,900 | — | — |
| 2023-11-14 | $12.04 | $90.23 | 5,084,800 | — | — |
| 2023-11-13 | $11.45 | $85.81 | 4,049,300 | — | — |
| 2023-11-10 | $11.61 | $87.01 | 10,974,900 | — | — |
| 2023-11-09 | $14.01 | $104.99 | 4,308,300 | — | — |
| 2023-11-08 | $13.89 | $104.09 | 2,657,200 | — | — |
| 2023-11-07 | $13.94 | $104.47 | 2,720,000 | — | — |
| 2023-11-06 | $13.81 | $103.49 | 2,009,400 | — | — |
| 2023-11-03 | $13.85 | $103.79 | 2,950,600 | — | — |
| 2023-11-02 | $13.49 | $101.10 | 2,820,700 | — | — |
| 2023-11-01 | $13.11 | $98.25 | 1,547,000 | — | — |
| 2023-10-31 | $12.98 | $97.27 | 3,516,000 | — | — |
| 2023-10-30 | $12.79 | $95.85 | 1,526,900 | — | — |
| 2023-10-27 | $12.85 | $96.30 | 1,707,700 | — | — |
| 2023-10-26 | $13.37 | $100.20 | 3,469,400 | — | — |
| 2023-10-25 | $12.64 | $94.73 | 1,183,600 | — | — |
| 2023-10-24 | $12.30 | $92.18 | 2,332,700 | — | — |
| 2023-10-23 | $12.17 | $91.20 | 2,181,100 | — | — |
| 2023-10-20 | $12.35 | $92.55 | 1,676,900 | — | — |
| 2023-10-19 | $12.50 | $93.68 | 1,555,000 | — | — |
| 2023-10-18 | $12.68 | $95.03 | 1,498,500 | — | — |
| 2023-10-17 | $12.85 | $96.30 | 2,087,400 | — | — |
| 2023-10-16 | $12.62 | $94.58 | 1,452,000 | — | — |
| 2023-10-13 | $12.30 | $92.18 | 1,960,600 | — | — |
| 2023-10-12 | $12.09 | $90.60 | 2,070,100 | — | — |
| 2023-10-11 | $12.24 | $91.73 | 1,728,700 | — | — |
| 2023-10-10 | $12.53 | $93.90 | 2,596,500 | — | — |
| 2023-10-09 | $12.11 | $90.75 | 1,858,700 | — | — |
| 2023-10-06 | $11.86 | $88.88 | 2,518,300 | — | — |
| 2023-10-05 | $11.72 | $87.83 | 2,339,300 | — | — |
| 2023-10-04 | $11.66 | $87.38 | 3,336,600 | — | — |
| 2023-10-03 | $11.88 | $89.03 | 2,405,900 | — | — |
| 2023-10-02 | $11.95 | $89.55 | 3,106,600 | — | — |
| 2023-09-29 | $12.31 | $92.25 | 2,677,900 | — | — |
| 2023-09-28 | $12.46 | $93.38 | 1,889,100 | — | — |
| 2023-09-27 | $12.37 | $92.70 | 2,840,100 | — | — |
| 2023-09-26 | $12.53 | $93.90 | 3,020,500 | — | — |
| 2023-09-25 | $12.46 | $93.38 | 2,956,200 | — | — |
| 2023-09-22 | $12.59 | $94.35 | 2,505,800 | — | — |
| 2023-09-21 | $12.77 | $95.70 | 3,271,500 | — | — |
| 2023-09-20 | $13.30 | $99.67 | 2,378,200 | — | — |
| 2023-09-19 | $13.18 | $98.77 | 5,391,000 | — | — |
| 2023-09-18 | $13.06 | $97.87 | 3,466,000 | — | — |
| 2023-09-15 | $13.12 | $98.32 | 22,957,900 | — | — |
| 2023-09-14 | $13.23 | $99.15 | 5,015,400 | — | — |
| 2023-09-13 | $13.31 | $99.75 | 4,150,800 | — | — |
| 2023-09-12 | $13.01 | $97.50 | 5,668,100 | — | — |
| 2023-09-11 | $13.04 | $97.72 | 7,520,300 | — | — |
| 2023-09-08 | $12.56 | $94.13 | 5,264,500 | — | — |
| 2023-09-07 | $12.40 | $92.93 | 6,559,200 | — | — |
| 2023-09-06 | $12.26 | $91.88 | 8,797,000 | — | — |
| 2023-09-05 | $12.42 | $93.08 | 17,111,700 | — | — |
| 2023-09-01 | $15.05 | $112.79 | 15,321,000 | — | — |
| 2023-08-31 | $14.02 | $105.07 | 14,332,400 | — | — |
| 2023-08-30 | $13.63 | $102.14 | 15,155,800 | — | — |
| 2023-08-29 | $13.32 | $99.82 | 20,569,100 | — | — |
| 2023-08-28 | $13.97 | $104.69 | 58,708,200 | — | — |
| 2023-08-25 | $9.66 | $72.39 | 20,322,200 | — | — |
| 2023-08-24 | $11.86 | $88.88 | 9,972,500 | — | — |
| 2023-08-23 | $12.11 | $90.75 | 12,004,300 | — | — |
| 2023-08-22 | $13.37 | $100.20 | 11,489,000 | — | — |
| 2023-08-21 | $13.04 | $97.72 | 13,646,500 | — | — |
| 2023-08-18 | $13.77 | $103.19 | 34,161,300 | — | — |
| 2023-08-17 | $12.03 | $90.15 | 45,325,200 | — | — |
| 2023-08-16 | $14.57 | $106.49 | 35,671,400 | — | — |
| 2023-08-15 | $14.79 | $108.10 | 30,299,600 | — | — |
| 2023-08-14 | $21.46 | $156.85 | 23,048,400 | — | — |
| 2023-08-11 | $32.40 | $236.81 | 2,492,400 | — | — |
| 2023-08-10 | $32.78 | $239.59 | 2,753,600 | — | — |
| 2023-08-09 | $35.39 | $258.66 | 718,300 | — | — |
| 2023-08-08 | $35.58 | $260.05 | 1,070,400 | — | — |
| 2023-08-07 | $37.36 | $273.06 | 465,800 | — | — |
| 2023-08-04 | $37.09 | $271.09 | 421,800 | — | — |
| 2023-08-03 | $37.72 | $275.69 | 369,500 | — | — |
| 2023-08-02 | $38.39 | $280.59 | 330,800 | — | — |
| 2023-08-01 | $38.16 | $278.91 | 332,400 | — | — |
| 2023-07-31 | $38.39 | $280.59 | 669,000 | — | — |
| 2023-07-28 | $38.87 | $284.10 | 287,400 | — | — |
| 2023-07-27 | $38.96 | $284.76 | 330,900 | — | — |
| 2023-07-26 | $39.71 | $290.24 | 454,500 | — | — |
| 2023-07-25 | $39.57 | $289.21 | 425,000 | — | — |
| 2023-07-24 | $39.32 | $287.39 | 278,400 | — | — |
| 2023-07-21 | $39.30 | $287.24 | 396,100 | — | — |
| 2023-07-20 | $39.26 | $286.95 | 420,300 | — | — |
| 2023-07-19 | $38.62 | $282.27 | 482,000 | — | — |
| 2023-07-18 | $37.89 | $276.94 | 389,100 | — | — |
| 2023-07-17 | $37.92 | $277.15 | 496,700 | — | — |
| 2023-07-14 | $37.94 | $277.30 | 676,100 | — | — |
| 2023-07-13 | $37.57 | $274.60 | 469,200 | — | — |
| 2023-07-12 | $37.12 | $271.31 | 417,700 | — | — |
| 2023-07-11 | $36.62 | $267.65 | 295,600 | — | — |
| 2023-07-10 | $36.42 | $266.19 | 473,600 | — | — |
| 2023-07-07 | $36.24 | $264.88 | 671,600 | — | — |
| 2023-07-06 | $36.17 | $264.36 | 472,300 | — | — |
| 2023-07-05 | $36.44 | $266.34 | 463,200 | — | — |
| 2023-07-03 | $36.47 | $266.56 | 137,900 | — | — |
| 2023-06-30 | $36.20 | $264.58 | 253,500 | — | — |
| 2023-06-29 | $36.15 | $264.22 | 251,900 | — | — |
| 2023-06-28 | $35.92 | $262.54 | 416,100 | — | — |
| 2023-06-27 | $36.56 | $267.21 | 273,100 | — | — |
| 2023-06-26 | $36.49 | $266.70 | 295,700 | — | — |
| 2023-06-23 | $36.11 | $263.93 | 528,400 | — | — |
| 2023-06-22 | $36.70 | $268.24 | 365,900 | — | — |
| 2023-06-21 | $36.89 | $269.63 | 388,300 | — | — |
| 2023-06-20 | $37.30 | $272.62 | 327,700 | — | — |
| 2023-06-16 | $37.61 | $274.89 | 763,400 | — | — |
| 2023-06-15 | $37.74 | $275.84 | 257,700 | — | — |
| 2023-06-14 | $37.43 | $273.57 | 375,100 | — | — |
| 2023-06-13 | $38.00 | $277.74 | 452,000 | — | — |
| 2023-06-12 | $37.56 | $274.52 | 354,500 | — | — |
| 2023-06-09 | $37.85 | $276.64 | 311,100 | — | — |
| 2023-06-08 | $38.12 | $278.62 | 423,700 | — | — |
| 2023-06-07 | $38.15 | $278.84 | 502,700 | — | — |
| 2023-06-06 | $36.85 | $269.33 | 551,200 | — | — |
| 2023-06-05 | $36.18 | $264.44 | 319,700 | — | — |
| 2023-06-02 | $36.79 | $268.90 | 386,400 | — | — |
| 2023-06-01 | $35.56 | $259.91 | 376,100 | — | — |
| 2023-05-31 | $35.91 | $262.46 | 438,300 | — | — |
| 2023-05-30 | $35.66 | $260.64 | 410,900 | — | — |
| 2023-05-26 | $36.01 | $263.19 | 377,300 | — | — |
| 2023-05-25 | $35.85 | $262.02 | 323,500 | — | — |
| 2023-05-24 | $35.92 | $262.54 | 404,800 | — | — |
| 2023-05-23 | $36.28 | $265.17 | 411,600 | — | — |
| 2023-05-22 | $36.29 | $265.24 | 216,500 | — | — |
| 2023-05-19 | $35.95 | $262.76 | 302,200 | — | — |
| 2023-05-18 | $35.99 | $263.05 | 329,800 | — | — |
| 2023-05-17 | $36.70 | $265.61 | 445,900 | — | — |
| 2023-05-16 | $36.56 | $264.59 | 319,800 | — | — |
| 2023-05-15 | $36.89 | $266.98 | 380,600 | — | — |
| 2023-05-12 | $37.11 | $268.57 | 267,400 | — | — |
| 2023-05-11 | $37.13 | $268.72 | 475,200 | — | — |
| 2023-05-10 | $37.62 | $272.26 | 368,100 | — | — |
| 2023-05-09 | $37.55 | $271.76 | 406,200 | — | — |
| 2023-05-08 | $38.53 | $278.85 | 274,800 | — | — |
| 2023-05-05 | $38.99 | $282.18 | 262,300 | — | — |
| 2023-05-04 | $38.56 | $279.07 | 375,400 | — | — |
| 2023-05-03 | $38.46 | $278.34 | 342,100 | — | — |
| 2023-05-02 | $38.45 | $278.27 | 348,800 | — | — |
| 2023-05-01 | $39.10 | $282.98 | 336,700 | — | — |
| 2023-04-28 | $39.21 | $283.77 | 295,100 | — | — |
| 2023-04-27 | $39.36 | $284.86 | 227,500 | — | — |
| 2023-04-26 | $38.92 | $281.67 | 299,000 | — | — |
| 2023-04-25 | $39.47 | $285.65 | 172,800 | — | — |
| 2023-04-24 | $39.50 | $285.87 | 149,600 | — | — |
| 2023-04-21 | $39.42 | $285.29 | 223,100 | — | — |
| 2023-04-20 | $39.37 | $284.93 | 271,700 | — | — |
| 2023-04-19 | $39.64 | $286.88 | 375,200 | — | — |
| 2023-04-18 | $39.04 | $282.54 | 356,800 | — | — |
| 2023-04-17 | $39.28 | $284.28 | 314,300 | — | — |
| 2023-04-14 | $38.67 | $279.86 | 308,100 | — | — |
| 2023-04-13 | $38.97 | $282.03 | 284,300 | — | — |
| 2023-04-12 | $39.08 | $282.83 | 289,000 | — | — |
| 2023-04-11 | $39.37 | $284.93 | 411,700 | — | — |
| 2023-04-10 | $39.02 | $282.40 | 330,600 | — | — |
| 2023-04-06 | $39.14 | $283.27 | 339,400 | — | — |
| 2023-04-05 | $38.82 | $280.95 | 608,700 | — | — |
| 2023-04-04 | $38.11 | $275.81 | 390,000 | — | — |
| 2023-04-03 | $38.01 | $275.09 | 369,600 | — | — |
| 2023-03-31 | $38.40 | $277.91 | 495,200 | — | — |
| 2023-03-30 | $38.12 | $275.88 | 645,200 | — | — |
| 2023-03-29 | $38.04 | $275.30 | 635,000 | — | — |
| 2023-03-28 | $37.83 | $273.78 | 411,900 | — | — |
| 2023-03-27 | $37.53 | $271.61 | 431,600 | — | — |
| 2023-03-24 | $36.97 | $267.56 | 372,000 | — | — |
| 2023-03-23 | $36.12 | $261.41 | 458,900 | — | — |
| 2023-03-22 | $36.77 | $266.11 | 547,300 | — | — |
| 2023-03-21 | $37.96 | $274.73 | 554,900 | — | — |
| 2023-03-20 | $38.06 | $275.45 | 667,000 | — | — |
| 2023-03-17 | $37.57 | $271.90 | 818,600 | — | — |
| 2023-03-16 | $37.89 | $274.22 | 554,200 | — | — |
| 2023-03-15 | $37.31 | $270.02 | 557,200 | — | — |
| 2023-03-14 | $37.47 | $271.18 | 896,100 | — | — |
| 2023-03-13 | $36.24 | $262.28 | 1,352,500 | — | — |
| 2023-03-10 | $37.33 | $270.17 | 962,500 | — | — |
| 2023-03-09 | $39.09 | $282.90 | 444,500 | — | — |
| 2023-03-08 | $39.43 | $285.36 | 382,700 | — | — |
| 2023-03-07 | $38.99 | $282.18 | 331,300 | — | — |
| 2023-03-06 | $39.57 | $286.38 | 543,400 | — | — |
| 2023-03-03 | $40.02 | $289.63 | 368,400 | — | — |
| 2023-03-02 | $40.09 | $290.14 | 269,200 | — | — |
| 2023-03-01 | $39.53 | $286.09 | 421,100 | — | — |
| 2023-02-28 | $40.45 | $292.75 | 798,200 | — | — |
| 2023-02-27 | $40.41 | $292.46 | 554,000 | — | — |
| 2023-02-24 | $40.50 | $293.11 | 571,600 | — | — |
| 2023-02-23 | $41.17 | $297.96 | 406,200 | — | — |
| 2023-02-22 | $41.26 | $298.61 | 371,200 | — | — |
| 2023-02-21 | $41.73 | $299.40 | 358,300 | — | — |
| 2023-02-17 | $42.30 | $303.49 | 436,200 | — | — |
| 2023-02-16 | $41.38 | $296.89 | 384,800 | — | — |
| 2023-02-15 | $41.58 | $298.33 | 585,500 | — | — |
| 2023-02-14 | $41.77 | $299.69 | 426,700 | — | — |
| 2023-02-13 | $43.02 | $308.66 | 538,000 | — | — |
| 2023-02-10 | $42.41 | $304.28 | 482,700 | — | — |
| 2023-02-09 | $41.79 | $299.83 | 476,500 | — | — |
| 2023-02-08 | $42.97 | $308.30 | 218,000 | — | — |
| 2023-02-07 | $43.45 | $311.74 | 374,400 | — | — |
| 2023-02-06 | $43.24 | $310.24 | 310,400 | — | — |
| 2023-02-03 | $43.36 | $311.10 | 355,100 | — | — |
| 2023-02-02 | $43.42 | $311.53 | 323,800 | — | — |
| 2023-02-01 | $43.04 | $308.80 | 514,400 | — | — |
| 2023-01-31 | $42.27 | $303.28 | 369,600 | — | — |
| 2023-01-30 | $41.47 | $297.54 | 238,700 | — | — |
| 2023-01-27 | $41.64 | $298.76 | 317,900 | — | — |
| 2023-01-26 | $41.48 | $297.61 | 205,900 | — | — |
| 2023-01-25 | $41.59 | $298.40 | 326,200 | — | — |
| 2023-01-24 | $41.47 | $297.54 | 246,900 | — | — |
| 2023-01-23 | $41.24 | $295.89 | 175,300 | — | — |
| 2023-01-20 | $40.99 | $294.09 | 196,300 | — | — |
| 2023-01-19 | $41.04 | $294.45 | 271,200 | — | — |
| 2023-01-18 | $41.31 | $296.39 | 263,700 | — | — |
| 2023-01-17 | $41.89 | $300.55 | 205,200 | — | — |
| 2023-01-13 | $42.44 | $304.50 | 239,700 | — | — |
| 2023-01-12 | $42.32 | $303.64 | 263,500 | — | — |
| 2023-01-11 | $42.19 | $302.70 | 215,000 | — | — |
| 2023-01-10 | $41.92 | $300.77 | 242,500 | — | — |
| 2023-01-09 | $42.45 | $304.57 | 415,800 | — | — |
| 2023-01-06 | $42.64 | $305.93 | 339,600 | — | — |
| 2023-01-05 | $41.84 | $300.19 | 524,400 | — | — |
| 2023-01-04 | $42.77 | $306.87 | 485,700 | — | — |
| 2023-01-03 | $41.94 | $300.91 | 293,900 | — | — |