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 | $19.65 | $19.65 | 2,500 | — | — |
| 2023-12-28 | $17.00 | $17.00 | 0 | — | — |
| 2023-12-27 | $17.00 | $17.00 | 2,800 | — | — |
| 2023-12-26 | $17.90 | $17.90 | 500 | — | — |
| 2023-12-22 | $16.70 | $16.70 | 3,500 | — | — |
| 2023-12-21 | $17.50 | $17.50 | 800 | — | — |
| 2023-12-20 | $16.77 | $16.77 | 1,900 | — | — |
| 2023-12-19 | $17.60 | $17.60 | 1,400 | — | — |
| 2023-12-18 | $18.00 | $18.00 | 4,400 | — | — |
| 2023-12-15 | $18.90 | $18.90 | 1,400 | — | — |
| 2023-12-14 | $20.40 | $20.40 | 9,300 | — | — |
| 2023-12-13 | $22.10 | $22.10 | 1,300 | — | — |
| 2023-12-12 | $20.77 | $20.77 | 2,800 | — | — |
| 2023-12-11 | $20.03 | $20.03 | 0 | — | — |
| 2023-12-08 | $20.03 | $20.03 | 2,800 | — | — |
| 2023-12-07 | $20.77 | $20.77 | 600 | — | — |
| 2023-12-06 | $20.36 | $20.36 | 400 | — | — |
| 2023-12-05 | $20.50 | $20.50 | 3,700 | — | — |
| 2023-12-04 | $20.50 | $20.50 | 600 | — | — |
| 2023-12-01 | $21.84 | $21.84 | 400 | — | — |
| 2023-11-30 | $21.84 | $21.84 | 9,400 | — | — |
| 2023-11-29 | $22.42 | $22.42 | 400 | — | — |
| 2023-11-28 | $23.12 | $23.12 | 0 | — | — |
| 2023-11-27 | $23.12 | $23.12 | 400 | — | — |
| 2023-11-24 | $24.00 | $24.00 | 1,200 | — | — |
| 2023-11-22 | $22.71 | $22.71 | 0 | — | — |
| 2023-11-21 | $22.71 | $22.71 | 600 | — | — |
| 2023-11-20 | $23.69 | $23.69 | 1,800 | — | — |
| 2023-11-17 | $23.69 | $23.69 | 0 | — | — |
| 2023-11-16 | $23.69 | $23.69 | 0 | — | — |
| 2023-11-15 | $23.69 | $23.69 | 1,300 | — | — |
| 2023-11-14 | $25.50 | $25.50 | 3,600 | — | — |
| 2023-11-13 | $23.01 | $23.01 | 5,300 | — | — |
| 2023-11-10 | $23.60 | $23.60 | 3,000 | — | — |
| 2023-11-09 | $24.00 | $24.00 | 500 | — | — |
| 2023-11-08 | $22.50 | $22.50 | 11,000 | — | — |
| 2023-11-07 | $27.18 | $27.18 | 3,400 | — | — |
| 2023-11-06 | $26.79 | $26.79 | 2,900 | — | — |
| 2023-11-03 | $26.50 | $26.50 | 400 | — | — |
| 2023-11-02 | $26.50 | $26.50 | 1,600 | — | — |
| 2023-11-01 | $27.11 | $27.11 | 500 | — | — |
| 2023-10-31 | $27.11 | $27.11 | 3,400 | — | — |
| 2023-10-30 | $27.65 | $27.65 | 3,500 | — | — |
| 2023-10-27 | $28.00 | $28.00 | 800 | — | — |
| 2023-10-26 | $29.00 | $29.00 | 3,000 | — | — |
| 2023-10-25 | $30.00 | $30.00 | 1,400 | — | — |
| 2023-10-24 | $28.97 | $28.97 | 3,100 | — | — |
| 2023-10-23 | $27.50 | $27.50 | 7,000 | — | — |
| 2023-10-20 | $29.24 | $29.24 | 5,100 | — | — |
| 2023-10-19 | $30.95 | $30.95 | 3,000 | — | — |
| 2023-10-18 | $30.85 | $30.85 | 1,700 | — | — |
| 2023-10-17 | $31.40 | $31.40 | 2,600 | — | — |
| 2023-10-16 | $30.70 | $30.70 | 4,000 | — | — |
| 2023-10-13 | $29.31 | $29.31 | 800 | — | — |
| 2023-10-12 | $28.90 | $28.90 | 3,600 | — | — |
| 2023-10-11 | $27.93 | $27.93 | 3,500 | — | — |
| 2023-10-10 | $30.50 | $30.50 | 3,700 | — | — |
| 2023-10-09 | $28.90 | $28.90 | 4,800 | — | — |
| 2023-10-06 | $28.70 | $28.70 | 1,700 | — | — |
| 2023-10-05 | $28.85 | $28.85 | 2,700 | — | — |
| 2023-10-04 | $29.50 | $29.50 | 700 | — | — |
| 2023-10-03 | $28.99 | $28.99 | 2,000 | — | — |
| 2023-10-02 | $30.52 | $30.52 | 0 | — | — |
| 2023-09-29 | $30.52 | $30.52 | 2,300 | — | — |
| 2023-09-28 | $32.00 | $32.00 | 3,700 | — | — |
| 2023-09-27 | $34.00 | $34.00 | 9,500 | — | — |
| 2023-09-26 | $32.50 | $32.50 | 0 | — | — |
| 2023-09-25 | $32.50 | $32.50 | 0 | — | — |
| 2023-09-22 | $32.50 | $32.50 | 100 | — | — |
| 2023-09-21 | $32.50 | $32.50 | 100 | — | — |
| 2023-09-20 | $32.50 | $32.50 | 900 | — | — |
| 2023-09-19 | $32.55 | $32.55 | 1,400 | — | — |
| 2023-09-18 | $34.72 | $34.72 | 1,100 | — | — |
| 2023-09-15 | $33.69 | $33.69 | 1,000 | — | — |
| 2023-09-14 | $32.48 | $32.48 | 1,000 | — | — |
| 2023-09-13 | $32.49 | $32.49 | 700 | — | — |
| 2023-09-12 | $30.00 | $30.00 | 400 | — | — |
| 2023-09-11 | $32.86 | $32.86 | 300 | — | — |
| 2023-09-08 | $32.86 | $32.86 | 900 | — | — |
| 2023-09-07 | $33.61 | $33.61 | 0 | — | — |
| 2023-09-06 | $33.61 | $33.61 | 0 | — | — |
| 2023-09-05 | $33.61 | $33.61 | 400 | — | — |
| 2023-09-01 | $34.00 | $34.00 | 0 | — | — |
| 2023-08-31 | $34.00 | $34.00 | 0 | — | — |
| 2023-08-30 | $34.00 | $34.00 | 100 | — | — |
| 2023-08-29 | $34.00 | $34.00 | 600 | — | — |
| 2023-08-28 | $34.00 | $34.00 | 0 | — | — |
| 2023-08-25 | $34.00 | $34.00 | 300 | — | — |
| 2023-08-24 | $34.75 | $34.75 | 0 | — | — |
| 2023-08-23 | $34.75 | $34.75 | 1,000 | — | — |
| 2023-08-22 | $35.20 | $35.20 | 1,100 | — | — |
| 2023-08-21 | $34.38 | $34.38 | 2,700 | — | — |
| 2023-08-18 | $35.16 | $35.16 | 100 | — | — |
| 2023-08-17 | $35.16 | $35.16 | 0 | — | — |
| 2023-08-16 | $35.16 | $35.16 | 0 | — | — |
| 2023-08-15 | $35.16 | $35.16 | 0 | — | — |
| 2023-08-14 | $35.16 | $35.16 | 0 | — | — |
| 2023-08-11 | $35.16 | $35.16 | 100 | — | — |
| 2023-08-10 | $35.16 | $35.16 | 100 | — | — |
| 2023-08-09 | $35.16 | $35.16 | 0 | — | — |
| 2023-08-08 | $35.16 | $35.16 | 200 | — | — |
| 2023-08-07 | $36.00 | $36.00 | 1,200 | — | — |
| 2023-08-04 | $36.50 | $36.50 | 500 | — | — |
| 2023-08-03 | $35.69 | $35.69 | 800 | — | — |
| 2023-08-02 | $35.00 | $35.00 | 100 | — | — |
| 2023-08-01 | $35.00 | $35.00 | 500 | — | — |
| 2023-07-31 | $35.00 | $35.00 | 1,100 | — | — |
| 2023-07-28 | $36.00 | $36.00 | 700 | — | — |
| 2023-07-27 | $36.64 | $36.64 | 100 | — | — |
| 2023-07-26 | $37.38 | $37.38 | 0 | — | — |
| 2023-07-25 | $37.38 | $37.38 | 300 | — | — |
| 2023-07-24 | $36.85 | $36.85 | 200 | — | — |
| 2023-07-21 | $36.40 | $36.40 | 500 | — | — |
| 2023-07-20 | $36.48 | $36.48 | 0 | — | — |
| 2023-07-19 | $36.48 | $36.48 | 900 | — | — |
| 2023-07-18 | $38.73 | $38.73 | 1,100 | — | — |
| 2023-07-17 | $34.95 | $34.95 | 0 | — | — |
| 2023-07-14 | $34.95 | $34.95 | 100 | — | — |
| 2023-07-13 | $34.95 | $34.95 | 0 | — | — |
| 2023-07-12 | $34.95 | $34.95 | 500 | — | — |
| 2023-07-11 | $35.00 | $35.00 | 300 | — | — |
| 2023-07-10 | $35.68 | $35.68 | 300 | — | — |
| 2023-07-07 | $35.68 | $35.68 | 0 | — | — |
| 2023-07-06 | $35.68 | $35.68 | 300 | — | — |
| 2023-07-05 | $35.68 | $35.68 | 0 | — | — |
| 2023-07-03 | $35.68 | $35.68 | 0 | — | — |
| 2023-06-30 | $35.68 | $35.68 | 0 | — | — |
| 2023-06-29 | $35.68 | $35.68 | 0 | — | — |
| 2023-06-28 | $35.68 | $35.68 | 0 | — | — |
| 2023-06-27 | $35.68 | $35.68 | 5,400 | — | — |
| 2023-06-26 | $35.47 | $35.47 | 600 | — | — |
| 2023-06-23 | $34.03 | $34.03 | 800 | — | — |
| 2023-06-22 | $35.94 | $35.94 | 700 | — | — |
| 2023-06-21 | $36.90 | $36.90 | 100 | — | — |
| 2023-06-20 | $36.90 | $36.90 | 0 | — | — |
| 2023-06-16 | $36.90 | $36.90 | 0 | — | — |
| 2023-06-15 | $36.90 | $36.90 | 0 | — | — |
| 2023-06-14 | $36.90 | $36.90 | 0 | — | — |
| 2023-06-13 | $36.90 | $36.90 | 0 | — | — |
| 2023-06-12 | $36.90 | $36.90 | 0 | — | — |
| 2023-06-09 | $36.90 | $36.90 | 300 | — | — |
| 2023-06-08 | $34.10 | $34.10 | 0 | — | — |
| 2023-06-07 | $34.10 | $34.10 | 0 | — | — |
| 2023-06-06 | $34.10 | $34.10 | 2,300 | — | — |
| 2023-06-05 | $35.60 | $35.60 | 0 | — | — |
| 2023-06-02 | $35.60 | $35.60 | 0 | — | — |
| 2023-06-01 | $35.60 | $35.60 | 0 | — | — |
| 2023-05-31 | $35.60 | $35.60 | 0 | — | — |
| 2023-05-30 | $35.60 | $35.60 | 400 | — | — |
| 2023-05-26 | $36.51 | $36.51 | 0 | — | — |
| 2023-05-25 | $36.51 | $36.51 | 0 | — | — |
| 2023-05-24 | $36.51 | $36.51 | 0 | — | — |
| 2023-05-23 | $36.51 | $36.51 | 0 | — | — |
| 2023-05-22 | $36.51 | $36.51 | 0 | — | — |
| 2023-05-19 | $36.51 | $36.51 | 200 | — | — |
| 2023-05-18 | $36.51 | $36.51 | 0 | — | — |
| 2023-05-17 | $36.51 | $36.51 | 700 | — | — |
| 2023-05-16 | $36.89 | $36.89 | 2,100 | — | — |
| 2023-05-15 | $34.53 | $34.53 | 600 | — | — |
| 2023-05-12 | $36.00 | $36.00 | 2,400 | — | — |
| 2023-05-11 | $36.00 | $36.00 | 5,900 | — | — |
| 2023-05-10 | $33.90 | $33.90 | 2,400 | — | — |
| 2023-05-09 | $35.61 | $35.61 | 500 | — | — |
| 2023-05-08 | $37.00 | $37.00 | 2,500 | — | — |
| 2023-05-05 | $40.50 | $40.50 | 0 | — | — |
| 2023-05-04 | $40.50 | $40.50 | 0 | — | — |
| 2023-05-03 | $40.50 | $40.50 | 100 | — | — |
| 2023-05-02 | $40.50 | $40.50 | 0 | — | — |
| 2023-05-01 | $40.50 | $40.50 | 0 | — | — |
| 2023-04-28 | $40.50 | $40.50 | 0 | — | — |
| 2023-04-27 | $40.50 | $40.50 | 2,800 | — | — |
| 2023-04-26 | $40.29 | $40.29 | 900 | — | — |
| 2023-04-25 | $40.13 | $40.13 | 0 | — | — |
| 2023-04-24 | $40.13 | $40.13 | 0 | — | — |
| 2023-04-21 | $40.13 | $40.13 | 0 | — | — |
| 2023-04-20 | $40.13 | $40.13 | 0 | — | — |
| 2023-04-19 | $40.13 | $40.13 | 700 | — | — |
| 2023-04-18 | $39.22 | $39.22 | 0 | — | — |
| 2023-04-17 | $39.22 | $39.22 | 200 | — | — |
| 2023-04-14 | $41.00 | $41.00 | 2,800 | — | — |
| 2023-04-13 | $41.04 | $41.04 | 0 | — | — |
| 2023-04-12 | $41.04 | $41.04 | 300 | — | — |
| 2023-04-11 | $42.00 | $42.00 | 1,200 | — | — |
| 2023-04-10 | $43.67 | $43.67 | 200 | — | — |
| 2023-04-06 | $43.67 | $43.67 | 0 | — | — |
| 2023-04-05 | $43.67 | $43.67 | 0 | — | — |
| 2023-04-04 | $43.67 | $43.67 | 400 | — | — |
| 2023-04-03 | $45.60 | $45.60 | 100 | — | — |
| 2023-03-31 | $45.60 | $45.60 | 900 | — | — |
| 2023-03-30 | $45.70 | $45.70 | 0 | — | — |
| 2023-03-29 | $45.70 | $45.70 | 1,100 | — | — |
| 2023-03-28 | $44.00 | $44.00 | 0 | — | — |
| 2023-03-27 | $44.00 | $44.00 | 0 | — | — |
| 2023-03-24 | $44.00 | $44.00 | 0 | — | — |
| 2023-03-23 | $44.00 | $44.00 | 0 | — | — |
| 2023-03-22 | $44.00 | $44.00 | 500 | — | — |
| 2023-03-21 | $44.05 | $44.05 | 100 | — | — |
| 2023-03-20 | $44.05 | $44.05 | 700 | — | — |
| 2023-03-17 | $41.08 | $41.08 | 1,100 | — | — |
| 2023-03-16 | $39.97 | $39.97 | 100 | — | — |
| 2023-03-15 | $39.97 | $39.97 | 200 | — | — |
| 2023-03-14 | $40.32 | $40.32 | 400 | — | — |
| 2023-03-13 | $42.01 | $42.01 | 0 | — | — |
| 2023-03-10 | $42.01 | $42.01 | 0 | — | — |
| 2023-03-09 | $42.01 | $42.01 | 100 | — | — |
| 2023-03-08 | $42.01 | $42.01 | 100 | — | — |
| 2023-03-07 | $42.01 | $42.01 | 100 | — | — |
| 2023-03-06 | $43.61 | $43.61 | 100 | — | — |
| 2023-03-03 | $43.61 | $43.61 | 0 | — | — |
| 2023-03-02 | $43.61 | $43.61 | 0 | — | — |
| 2023-03-01 | $43.61 | $43.61 | 100 | — | — |
| 2023-02-28 | $42.51 | $42.51 | 400 | — | — |
| 2023-02-27 | $42.02 | $42.02 | 0 | — | — |
| 2023-02-24 | $42.02 | $42.02 | 0 | — | — |
| 2023-02-23 | $42.02 | $42.02 | 300 | — | — |
| 2023-02-22 | $44.21 | $44.21 | 0 | — | — |
| 2023-02-21 | $44.21 | $44.21 | 0 | — | — |
| 2023-02-17 | $44.21 | $44.21 | 0 | — | — |
| 2023-02-16 | $44.21 | $44.21 | 0 | — | — |
| 2023-02-15 | $44.21 | $44.21 | 0 | — | — |
| 2023-02-14 | $44.21 | $44.21 | 0 | — | — |
| 2023-02-13 | $44.21 | $44.21 | 300 | — | — |
| 2023-02-10 | $44.21 | $44.21 | 0 | — | — |
| 2023-02-09 | $44.21 | $44.21 | 1,600 | — | — |
| 2023-02-08 | $46.49 | $46.49 | 200 | — | — |
| 2023-02-07 | $44.00 | $44.00 | 0 | — | — |
| 2023-02-06 | $44.00 | $44.00 | 0 | — | — |
| 2023-02-03 | $44.00 | $44.00 | 0 | — | — |
| 2023-02-02 | $44.00 | $44.00 | 1,100 | — | — |
| 2023-02-01 | $43.11 | $43.11 | 0 | — | — |
| 2023-01-31 | $43.11 | $43.11 | 0 | — | — |
| 2023-01-30 | $43.11 | $43.11 | 500 | — | — |
| 2023-01-27 | $42.51 | $42.51 | 400 | — | — |
| 2023-01-26 | $41.99 | $41.99 | 300 | — | — |
| 2023-01-25 | $42.77 | $42.77 | 1,300 | — | — |
| 2023-01-24 | $43.91 | $43.91 | 900 | — | — |
| 2023-01-23 | $42.98 | $42.98 | 100 | — | — |
| 2023-01-20 | $42.98 | $42.98 | 500 | — | — |
| 2023-01-19 | $45.00 | $45.00 | 1,400 | — | — |
| 2023-01-18 | $43.64 | $43.64 | 0 | — | — |
| 2023-01-17 | $43.64 | $43.64 | 400 | — | — |
| 2023-01-13 | $46.88 | $46.88 | 0 | — | — |
| 2023-01-12 | $46.88 | $46.88 | 700 | — | — |
| 2023-01-11 | $48.47 | $48.47 | 1,100 | — | — |
| 2023-01-10 | $47.86 | $47.86 | 100 | — | — |
| 2023-01-09 | $47.45 | $47.45 | 4,800 | — | — |
| 2023-01-06 | $45.75 | $45.75 | 900 | — | — |
| 2023-01-05 | $47.50 | $47.50 | 200 | — | — |
| 2023-01-04 | $47.13 | $47.13 | 0 | — | — |
| 2023-01-03 | $47.13 | $47.13 | 0 | — | — |