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
- 1987-07-23 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 | $17.19 | $162.20 | 1,239,300 | — | — |
| 2023-12-28 | $17.26 | $162.86 | 1,397,200 | — | — |
| 2023-12-27 | $17.00 | $160.40 | 1,279,200 | — | — |
| 2023-12-26 | $17.61 | $166.16 | 974,400 | — | — |
| 2023-12-22 | $17.69 | $166.91 | 1,960,900 | — | — |
| 2023-12-21 | $16.95 | $159.93 | 1,390,500 | — | — |
| 2023-12-20 | $15.73 | $148.42 | 1,165,800 | — | — |
| 2023-12-19 | $15.61 | $147.29 | 958,900 | — | — |
| 2023-12-18 | $15.40 | $145.31 | 1,122,600 | — | — |
| 2023-12-15 | $15.51 | $146.34 | 2,079,800 | — | — |
| 2023-12-14 | $15.71 | $148.23 | 1,108,600 | — | — |
| 2023-12-13 | $15.73 | $148.42 | 1,711,200 | — | — |
| 2023-12-12 | $15.82 | $149.27 | 1,329,300 | — | — |
| 2023-12-11 | $16.31 | $153.89 | 927,000 | — | — |
| 2023-12-08 | $16.33 | $154.08 | 531,000 | — | — |
| 2023-12-07 | $16.29 | $153.70 | 756,400 | — | — |
| 2023-12-06 | $16.43 | $155.02 | 584,500 | — | — |
| 2023-12-05 | $16.58 | $156.44 | 569,000 | — | — |
| 2023-12-04 | $16.86 | $159.08 | 589,300 | — | — |
| 2023-12-01 | $17.06 | $160.97 | 420,700 | — | — |
| 2023-11-30 | $16.87 | $159.18 | 431,700 | — | — |
| 2023-11-29 | $17.09 | $161.25 | 618,500 | — | — |
| 2023-11-28 | $17.20 | $162.29 | 562,100 | — | — |
| 2023-11-27 | $17.25 | $162.76 | 748,100 | — | — |
| 2023-11-24 | $17.26 | $162.86 | 407,800 | — | — |
| 2023-11-22 | $16.83 | $158.80 | 708,300 | — | — |
| 2023-11-21 | $16.42 | $154.93 | 1,160,200 | — | — |
| 2023-11-20 | $16.52 | $155.87 | 1,549,500 | — | — |
| 2023-11-17 | $17.27 | $162.95 | 889,500 | — | — |
| 2023-11-16 | $17.26 | $162.86 | 1,750,100 | — | — |
| 2023-11-15 | $19.57 | $175.22 | 1,680,700 | — | — |
| 2023-11-14 | $19.38 | $173.52 | 1,020,600 | — | — |
| 2023-11-13 | $19.23 | $172.17 | 898,400 | — | — |
| 2023-11-10 | $19.54 | $174.95 | 687,100 | — | — |
| 2023-11-09 | $19.03 | $170.38 | 483,400 | — | — |
| 2023-11-08 | $19.39 | $173.61 | 702,800 | — | — |
| 2023-11-07 | $20.04 | $179.42 | 548,400 | — | — |
| 2023-11-06 | $19.82 | $177.46 | 635,200 | — | — |
| 2023-11-03 | $19.45 | $174.14 | 2,465,900 | — | — |
| 2023-11-02 | $17.20 | $154.00 | 775,100 | — | — |
| 2023-11-01 | $16.36 | $146.48 | 590,400 | — | — |
| 2023-10-31 | $16.50 | $147.73 | 547,900 | — | — |
| 2023-10-30 | $16.79 | $150.33 | 1,084,200 | — | — |
| 2023-10-27 | $17.10 | $153.10 | 421,100 | — | — |
| 2023-10-26 | $17.18 | $153.82 | 282,300 | — | — |
| 2023-10-25 | $17.35 | $155.34 | 323,400 | — | — |
| 2023-10-24 | $17.75 | $158.92 | 373,000 | — | — |
| 2023-10-23 | $17.37 | $155.52 | 336,400 | — | — |
| 2023-10-20 | $17.52 | $156.86 | 459,700 | — | — |
| 2023-10-19 | $17.35 | $155.34 | 566,100 | — | — |
| 2023-10-18 | $17.86 | $159.91 | 341,500 | — | — |
| 2023-10-17 | $17.77 | $159.10 | 465,400 | — | — |
| 2023-10-16 | $17.96 | $160.80 | 502,400 | — | — |
| 2023-10-13 | $18.00 | $161.16 | 497,600 | — | — |
| 2023-10-12 | $17.92 | $160.44 | 1,000,300 | — | — |
| 2023-10-11 | $18.24 | $163.31 | 667,800 | — | — |
| 2023-10-10 | $18.93 | $169.49 | 403,600 | — | — |
| 2023-10-09 | $18.72 | $167.61 | 269,400 | — | — |
| 2023-10-06 | $18.82 | $168.50 | 327,500 | — | — |
| 2023-10-05 | $18.47 | $165.37 | 526,000 | — | — |
| 2023-10-04 | $18.25 | $163.40 | 858,700 | — | — |
| 2023-10-03 | $18.82 | $168.50 | 810,100 | — | — |
| 2023-10-02 | $19.48 | $174.41 | 617,300 | — | — |
| 2023-09-29 | $19.78 | $177.10 | 547,500 | — | — |
| 2023-09-28 | $20.10 | $179.96 | 558,700 | — | — |
| 2023-09-27 | $19.73 | $176.65 | 458,700 | — | — |
| 2023-09-26 | $19.90 | $178.17 | 275,900 | — | — |
| 2023-09-25 | $20.04 | $179.42 | 397,200 | — | — |
| 2023-09-22 | $19.90 | $178.17 | 390,500 | — | — |
| 2023-09-21 | $20.31 | $181.84 | 263,300 | — | — |
| 2023-09-20 | $20.37 | $182.38 | 266,800 | — | — |
| 2023-09-19 | $20.67 | $185.07 | 298,900 | — | — |
| 2023-09-18 | $20.62 | $184.62 | 324,800 | — | — |
| 2023-09-15 | $20.91 | $187.21 | 758,300 | — | — |
| 2023-09-14 | $20.74 | $185.69 | 446,900 | — | — |
| 2023-09-13 | $21.06 | $188.56 | 436,500 | — | — |
| 2023-09-12 | $21.97 | $196.70 | 474,900 | — | — |
| 2023-09-11 | $21.83 | $195.45 | 575,000 | — | — |
| 2023-09-08 | $20.99 | $187.93 | 656,600 | — | — |
| 2023-09-07 | $20.35 | $182.20 | 383,400 | — | — |
| 2023-09-06 | $20.01 | $179.16 | 382,200 | — | — |
| 2023-09-05 | $19.85 | $177.72 | 515,800 | — | — |
| 2023-09-01 | $20.22 | $181.04 | 488,000 | — | — |
| 2023-08-31 | $20.09 | $179.87 | 730,000 | — | — |
| 2023-08-30 | $20.42 | $182.83 | 478,200 | — | — |
| 2023-08-29 | $19.87 | $177.90 | 735,000 | — | — |
| 2023-08-28 | $19.45 | $174.14 | 583,300 | — | — |
| 2023-08-25 | $19.60 | $175.49 | 905,800 | — | — |
| 2023-08-24 | $20.02 | $179.25 | 793,500 | — | — |
| 2023-08-23 | $20.78 | $186.05 | 1,416,500 | — | — |
| 2023-08-22 | $19.47 | $174.32 | 2,489,600 | — | — |
| 2023-08-21 | $20.78 | $186.05 | 2,376,000 | — | — |
| 2023-08-18 | $22.22 | $198.94 | 711,400 | — | — |
| 2023-08-17 | $22.15 | $198.32 | 1,287,800 | — | — |
| 2023-08-16 | $23.15 | $198.32 | 1,317,400 | — | — |
| 2023-08-15 | $23.74 | $203.37 | 1,137,300 | — | — |
| 2023-08-14 | $24.16 | $206.97 | 1,078,200 | — | — |
| 2023-08-11 | $24.85 | $212.88 | 1,117,600 | — | — |
| 2023-08-10 | $24.71 | $211.68 | 1,075,700 | — | — |
| 2023-08-09 | $23.75 | $203.46 | 1,118,800 | — | — |
| 2023-08-08 | $23.52 | $201.49 | 1,792,400 | — | — |
| 2023-08-07 | $23.66 | $202.69 | 4,280,600 | — | — |
| 2023-08-04 | $25.09 | $214.94 | 11,327,600 | — | — |
| 2023-08-03 | $32.68 | $279.96 | 754,900 | — | — |
| 2023-08-02 | $33.29 | $285.18 | 471,700 | — | — |
| 2023-08-01 | $33.75 | $289.12 | 582,000 | — | — |
| 2023-07-31 | $34.67 | $297.00 | 759,200 | — | — |
| 2023-07-28 | $33.67 | $288.44 | 819,700 | — | — |
| 2023-07-27 | $32.85 | $281.41 | 590,500 | — | — |
| 2023-07-26 | $33.03 | $282.95 | 720,400 | — | — |
| 2023-07-25 | $32.84 | $281.33 | 539,400 | — | — |
| 2023-07-24 | $32.58 | $279.10 | 679,900 | — | — |
| 2023-07-21 | $31.29 | $268.05 | 796,100 | — | — |
| 2023-07-20 | $30.55 | $261.71 | 921,800 | — | — |
| 2023-07-19 | $31.38 | $268.82 | 681,900 | — | — |
| 2023-07-18 | $32.10 | $274.99 | 894,600 | — | — |
| 2023-07-17 | $32.69 | $280.04 | 746,000 | — | — |
| 2023-07-14 | $32.74 | $280.47 | 634,600 | — | — |
| 2023-07-13 | $32.84 | $281.33 | 743,700 | — | — |
| 2023-07-12 | $32.65 | $279.70 | 1,911,400 | — | — |
| 2023-07-11 | $34.40 | $294.69 | 3,406,300 | — | — |
| 2023-07-10 | $34.69 | $297.17 | 7,303,000 | — | — |
| 2023-07-07 | $28.86 | $247.23 | 521,200 | — | — |
| 2023-07-06 | $29.13 | $249.54 | 447,000 | — | — |
| 2023-07-05 | $29.05 | $248.86 | 669,800 | — | — |
| 2023-07-03 | $28.99 | $248.35 | 621,800 | — | — |
| 2023-06-30 | $29.03 | $248.69 | 757,100 | — | — |
| 2023-06-29 | $28.33 | $242.69 | 762,200 | — | — |
| 2023-06-28 | $27.70 | $237.29 | 737,900 | — | — |
| 2023-06-27 | $26.86 | $230.10 | 604,000 | — | — |
| 2023-06-26 | $26.67 | $228.47 | 856,800 | — | — |
| 2023-06-23 | $27.43 | $234.98 | 684,600 | — | — |
| 2023-06-22 | $26.86 | $230.10 | 606,500 | — | — |
| 2023-06-21 | $27.33 | $234.12 | 875,500 | — | — |
| 2023-06-20 | $28.40 | $243.29 | 1,366,200 | — | — |
| 2023-06-16 | $27.94 | $239.35 | 3,091,700 | — | — |
| 2023-06-15 | $28.62 | $245.18 | 1,472,800 | — | — |
| 2023-06-14 | $29.28 | $250.83 | 2,507,900 | — | — |
| 2023-06-13 | $30.55 | $261.71 | 2,567,500 | — | — |
| 2023-06-12 | $29.34 | $251.34 | 1,877,400 | — | — |
| 2023-06-09 | $27.99 | $239.78 | 1,865,200 | — | — |
| 2023-06-08 | $27.77 | $237.89 | 2,256,900 | — | — |
| 2023-06-07 | $27.04 | $231.64 | 4,163,300 | — | — |
| 2023-06-06 | $24.03 | $205.85 | 1,949,000 | — | — |
| 2023-06-05 | $22.91 | $196.26 | 2,316,700 | — | — |
| 2023-06-02 | $22.06 | $188.98 | 1,329,600 | — | — |
| 2023-06-01 | $21.81 | $186.84 | 2,756,100 | — | — |
| 2023-05-31 | $22.57 | $193.35 | 2,097,600 | — | — |
| 2023-05-30 | $22.38 | $191.72 | 5,009,200 | — | — |
| 2023-05-26 | $20.65 | $176.90 | 7,012,900 | — | — |
| 2023-05-25 | $20.63 | $176.73 | 18,006,700 | — | — |
| 2023-05-24 | $23.94 | $205.08 | 7,000,400 | — | — |
| 2023-05-23 | $27.64 | $236.78 | 3,764,600 | — | — |
| 2023-05-22 | $28.71 | $245.95 | 4,708,500 | — | — |
| 2023-05-19 | $32.22 | $276.02 | 2,227,200 | — | — |
| 2023-05-18 | $34.70 | $280.13 | 1,809,800 | — | — |
| 2023-05-17 | $34.68 | $279.97 | 1,537,400 | — | — |
| 2023-05-16 | $34.21 | $276.17 | 1,321,000 | — | — |
| 2023-05-15 | $34.12 | $275.44 | 3,291,400 | — | — |
| 2023-05-12 | $35.40 | $285.78 | 4,152,500 | — | — |
| 2023-05-11 | $31.65 | $255.51 | 3,641,100 | — | — |
| 2023-05-10 | $32.22 | $260.11 | 10,660,800 | — | — |
| 2023-05-09 | $37.97 | $306.53 | 1,561,000 | — | — |
| 2023-05-08 | $36.60 | $295.47 | 3,301,500 | — | — |
| 2023-05-05 | $38.13 | $307.82 | 10,989,600 | — | — |
| 2023-05-04 | $30.09 | $242.91 | 12,533,600 | — | — |
| 2023-05-03 | $32.57 | $262.93 | 15,630,000 | — | — |
| 2023-05-02 | $40.36 | $325.82 | 17,671,500 | — | — |
| 2023-05-01 | $50.42 | $407.03 | 759,600 | — | — |
| 2023-04-28 | $50.79 | $410.02 | 541,600 | — | — |
| 2023-04-27 | $50.80 | $410.10 | 484,500 | — | — |
| 2023-04-26 | $51.03 | $411.96 | 434,200 | — | — |
| 2023-04-25 | $51.47 | $415.51 | 369,000 | — | — |
| 2023-04-24 | $51.78 | $418.01 | 413,700 | — | — |
| 2023-04-21 | $51.10 | $412.52 | 632,700 | — | — |
| 2023-04-20 | $51.53 | $415.99 | 680,100 | — | — |
| 2023-04-19 | $51.94 | $419.30 | 760,000 | — | — |
| 2023-04-18 | $52.40 | $423.02 | 321,200 | — | — |
| 2023-04-17 | $52.78 | $426.08 | 236,500 | — | — |
| 2023-04-14 | $52.72 | $425.60 | 251,300 | — | — |
| 2023-04-13 | $52.32 | $422.37 | 243,300 | — | — |
| 2023-04-12 | $52.17 | $421.16 | 201,100 | — | — |
| 2023-04-11 | $52.05 | $420.19 | 301,400 | — | — |
| 2023-04-10 | $52.06 | $420.27 | 429,100 | — | — |
| 2023-04-06 | $52.37 | $422.77 | 223,100 | — | — |
| 2023-04-05 | $52.45 | $423.42 | 228,100 | — | — |
| 2023-04-04 | $52.44 | $423.34 | 276,700 | — | — |
| 2023-04-03 | $52.56 | $424.31 | 371,900 | — | — |
| 2023-03-31 | $51.71 | $417.45 | 416,400 | — | — |
| 2023-03-30 | $51.79 | $418.09 | 412,400 | — | — |
| 2023-03-29 | $51.77 | $417.93 | 395,500 | — | — |
| 2023-03-28 | $51.39 | $414.86 | 327,600 | — | — |
| 2023-03-27 | $50.95 | $411.31 | 556,500 | — | — |
| 2023-03-24 | $50.44 | $407.19 | 588,300 | — | — |
| 2023-03-23 | $50.54 | $408.00 | 425,100 | — | — |
| 2023-03-22 | $50.62 | $408.65 | 493,000 | — | — |
| 2023-03-21 | $50.87 | $410.66 | 520,400 | — | — |
| 2023-03-20 | $50.67 | $409.05 | 575,400 | — | — |
| 2023-03-17 | $50.91 | $410.99 | 599,600 | — | — |
| 2023-03-16 | $51.46 | $415.43 | 655,400 | — | — |
| 2023-03-15 | $50.35 | $406.47 | 1,580,300 | — | — |
| 2023-03-14 | $50.34 | $406.39 | 954,300 | — | — |
| 2023-03-13 | $50.39 | $406.79 | 1,123,300 | — | — |
| 2023-03-10 | $50.40 | $406.87 | 2,238,500 | — | — |
| 2023-03-09 | $52.95 | $411.31 | 1,522,400 | — | — |
| 2023-03-08 | $53.75 | $417.53 | 844,100 | — | — |
| 2023-03-07 | $54.07 | $420.01 | 662,800 | — | — |
| 2023-03-06 | $54.17 | $420.79 | 537,900 | — | — |
| 2023-03-03 | $53.91 | $418.77 | 527,300 | — | — |
| 2023-03-02 | $53.84 | $418.22 | 469,800 | — | — |
| 2023-03-01 | $53.77 | $417.68 | 430,300 | — | — |
| 2023-02-28 | $53.81 | $417.99 | 420,900 | — | — |
| 2023-02-27 | $53.60 | $416.36 | 588,800 | — | — |
| 2023-02-24 | $54.12 | $420.40 | 454,200 | — | — |
| 2023-02-23 | $53.94 | $419.00 | 292,400 | — | — |
| 2023-02-22 | $53.89 | $418.61 | 320,800 | — | — |
| 2023-02-21 | $53.91 | $418.77 | 326,400 | — | — |
| 2023-02-17 | $54.27 | $421.56 | 219,900 | — | — |
| 2023-02-16 | $54.42 | $422.73 | 373,200 | — | — |
| 2023-02-15 | $54.34 | $422.11 | 375,300 | — | — |
| 2023-02-14 | $54.10 | $420.24 | 414,800 | — | — |
| 2023-02-13 | $53.83 | $418.15 | 362,800 | — | — |
| 2023-02-10 | $53.87 | $418.46 | 380,300 | — | — |
| 2023-02-09 | $53.95 | $419.08 | 381,100 | — | — |
| 2023-02-08 | $54.16 | $420.71 | 278,400 | — | — |
| 2023-02-07 | $54.31 | $421.88 | 522,900 | — | — |
| 2023-02-06 | $54.23 | $421.25 | 445,800 | — | — |
| 2023-02-03 | $54.05 | $419.86 | 453,300 | — | — |
| 2023-02-02 | $53.94 | $419.00 | 451,400 | — | — |
| 2023-02-01 | $53.49 | $415.51 | 376,200 | — | — |
| 2023-01-31 | $53.76 | $417.60 | 207,900 | — | — |
| 2023-01-30 | $53.71 | $417.21 | 352,400 | — | — |
| 2023-01-27 | $53.85 | $418.30 | 389,500 | — | — |
| 2023-01-26 | $53.65 | $416.75 | 257,900 | — | — |
| 2023-01-25 | $53.62 | $416.52 | 294,200 | — | — |
| 2023-01-24 | $53.51 | $415.66 | 342,700 | — | — |
| 2023-01-23 | $52.80 | $410.15 | 288,000 | — | — |
| 2023-01-20 | $52.58 | $408.44 | 430,700 | — | — |
| 2023-01-19 | $52.55 | $408.20 | 300,500 | — | — |
| 2023-01-18 | $53.01 | $411.78 | 370,300 | — | — |
| 2023-01-17 | $53.05 | $412.09 | 365,400 | — | — |
| 2023-01-13 | $53.13 | $412.71 | 156,500 | — | — |
| 2023-01-12 | $52.97 | $411.47 | 297,400 | — | — |
| 2023-01-11 | $53.04 | $412.01 | 325,700 | — | — |
| 2023-01-10 | $53.07 | $412.24 | 211,000 | — | — |
| 2023-01-09 | $52.61 | $408.67 | 428,400 | — | — |
| 2023-01-06 | $52.97 | $411.47 | 529,000 | — | — |
| 2023-01-05 | $52.96 | $411.39 | 359,200 | — | — |
| 2023-01-04 | $52.83 | $410.38 | 559,400 | — | — |
| 2023-01-03 | $51.64 | $401.13 | 597,100 | — | — |