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
- 1988-10-24 to 2026-09-03
- 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 | $15.60 | $345.71 | 54,100 | — | — |
| 2023-12-28 | $15.18 | $336.40 | 23,600 | — | — |
| 2023-12-27 | $15.27 | $330.64 | 28,000 | — | — |
| 2023-12-26 | $15.03 | $325.45 | 35,900 | — | — |
| 2023-12-22 | $14.72 | $318.73 | 13,300 | — | — |
| 2023-12-21 | $14.68 | $317.87 | 3,500 | — | — |
| 2023-12-20 | $14.68 | $317.87 | 29,100 | — | — |
| 2023-12-19 | $14.48 | $313.54 | 14,400 | — | — |
| 2023-12-18 | $14.44 | $312.67 | 27,400 | — | — |
| 2023-12-15 | $14.24 | $308.34 | 32,600 | — | — |
| 2023-12-14 | $14.08 | $304.88 | 57,700 | — | — |
| 2023-12-13 | $14.20 | $307.47 | 57,200 | — | — |
| 2023-12-12 | $14.54 | $314.84 | 26,600 | — | — |
| 2023-12-11 | $14.90 | $322.63 | 13,900 | — | — |
| 2023-12-08 | $14.70 | $318.30 | 13,900 | — | — |
| 2023-12-07 | $14.71 | $318.52 | 12,400 | — | — |
| 2023-12-06 | $14.59 | $315.92 | 8,700 | — | — |
| 2023-12-05 | $14.47 | $313.32 | 13,400 | — | — |
| 2023-12-04 | $14.33 | $310.29 | 14,800 | — | — |
| 2023-12-01 | $14.47 | $313.32 | 22,800 | — | — |
| 2023-11-30 | $14.73 | $318.95 | 15,100 | — | — |
| 2023-11-29 | $14.40 | $311.80 | 25,200 | — | — |
| 2023-11-28 | $14.18 | $307.04 | 28,300 | — | — |
| 2023-11-27 | $13.96 | $302.28 | 23,100 | — | — |
| 2023-11-24 | $13.93 | $301.63 | 4,600 | — | — |
| 2023-11-22 | $13.92 | $301.41 | 9,500 | — | — |
| 2023-11-21 | $13.91 | $301.19 | 22,500 | — | — |
| 2023-11-20 | $14.01 | $303.36 | 48,200 | — | — |
| 2023-11-17 | $13.89 | $300.76 | 53,100 | — | — |
| 2023-11-16 | $13.74 | $297.51 | 15,800 | — | — |
| 2023-11-15 | $13.70 | $296.65 | 41,200 | — | — |
| 2023-11-14 | $13.27 | $287.34 | 9,300 | — | — |
| 2023-11-13 | $13.15 | $284.74 | 18,400 | — | — |
| 2023-11-10 | $13.09 | $283.44 | 3,400 | — | — |
| 2023-11-09 | $13.16 | $284.95 | 11,100 | — | — |
| 2023-11-08 | $13.19 | $285.60 | 20,400 | — | — |
| 2023-11-07 | $13.05 | $282.57 | 26,300 | — | — |
| 2023-11-06 | $12.92 | $279.76 | 34,700 | — | — |
| 2023-11-03 | $13.16 | $284.95 | 28,800 | — | — |
| 2023-11-02 | $13.56 | $286.25 | 145,100 | — | — |
| 2023-11-01 | $14.11 | $297.86 | 28,000 | — | — |
| 2023-10-31 | $14.10 | $297.65 | 37,100 | — | — |
| 2023-10-30 | $13.84 | $292.16 | 10,800 | — | — |
| 2023-10-27 | $13.67 | $288.58 | 16,700 | — | — |
| 2023-10-26 | $13.53 | $285.62 | 17,500 | — | — |
| 2023-10-25 | $13.58 | $286.68 | 9,000 | — | — |
| 2023-10-24 | $13.70 | $289.21 | 14,200 | — | — |
| 2023-10-23 | $13.58 | $286.68 | 22,100 | — | — |
| 2023-10-20 | $13.73 | $289.84 | 42,400 | — | — |
| 2023-10-19 | $13.96 | $294.70 | 15,600 | — | — |
| 2023-10-18 | $13.75 | $290.26 | 19,700 | — | — |
| 2023-10-17 | $13.79 | $291.11 | 22,700 | — | — |
| 2023-10-16 | $13.79 | $291.11 | 21,500 | — | — |
| 2023-10-13 | $13.44 | $283.72 | 29,900 | — | — |
| 2023-10-12 | $13.40 | $282.88 | 15,200 | — | — |
| 2023-10-11 | $13.55 | $286.04 | 20,900 | — | — |
| 2023-10-10 | $13.33 | $281.40 | 19,900 | — | — |
| 2023-10-09 | $13.28 | $280.34 | 12,700 | — | — |
| 2023-10-06 | $13.37 | $282.24 | 14,800 | — | — |
| 2023-10-05 | $13.36 | $282.03 | 11,200 | — | — |
| 2023-10-04 | $13.44 | $283.72 | 11,100 | — | — |
| 2023-10-03 | $13.39 | $282.66 | 18,900 | — | — |
| 2023-10-02 | $13.56 | $286.25 | 17,800 | — | — |
| 2023-09-29 | $13.43 | $283.51 | 12,600 | — | — |
| 2023-09-28 | $13.43 | $283.51 | 17,000 | — | — |
| 2023-09-27 | $13.36 | $282.03 | 57,600 | — | — |
| 2023-09-26 | $13.64 | $287.94 | 16,100 | — | — |
| 2023-09-25 | $13.55 | $286.04 | 31,300 | — | — |
| 2023-09-22 | $13.60 | $287.10 | 31,000 | — | — |
| 2023-09-21 | $13.57 | $286.46 | 42,700 | — | — |
| 2023-09-20 | $13.68 | $288.79 | 16,800 | — | — |
| 2023-09-19 | $13.58 | $286.68 | 31,500 | — | — |
| 2023-09-18 | $13.51 | $285.20 | 33,600 | — | — |
| 2023-09-15 | $13.32 | $281.19 | 20,400 | — | — |
| 2023-09-14 | $13.45 | $283.93 | 8,500 | — | — |
| 2023-09-13 | $13.48 | $284.56 | 13,000 | — | — |
| 2023-09-12 | $13.59 | $286.89 | 55,600 | — | — |
| 2023-09-11 | $13.83 | $291.95 | 80,300 | — | — |
| 2023-09-08 | $13.61 | $287.31 | 39,800 | — | — |
| 2023-09-07 | $13.78 | $290.90 | 13,000 | — | — |
| 2023-09-06 | $13.58 | $286.68 | 31,000 | — | — |
| 2023-09-05 | $13.59 | $286.89 | 19,600 | — | — |
| 2023-09-01 | $13.52 | $285.41 | 10,400 | — | — |
| 2023-08-31 | $13.62 | $287.52 | 9,800 | — | — |
| 2023-08-30 | $13.69 | $289.00 | 11,800 | — | — |
| 2023-08-29 | $13.56 | $286.25 | 13,300 | — | — |
| 2023-08-28 | $13.64 | $287.94 | 8,700 | — | — |
| 2023-08-25 | $13.57 | $286.46 | 11,900 | — | — |
| 2023-08-24 | $13.95 | $287.73 | 18,700 | — | — |
| 2023-08-23 | $13.80 | $284.64 | 13,100 | — | — |
| 2023-08-22 | $13.75 | $283.61 | 9,100 | — | — |
| 2023-08-21 | $13.64 | $281.34 | 9,200 | — | — |
| 2023-08-18 | $13.81 | $284.84 | 25,300 | — | — |
| 2023-08-17 | $13.84 | $285.46 | 139,300 | — | — |
| 2023-08-16 | $13.34 | $275.15 | 11,500 | — | — |
| 2023-08-15 | $13.55 | $279.48 | 6,500 | — | — |
| 2023-08-14 | $13.60 | $280.51 | 18,500 | — | — |
| 2023-08-11 | $13.71 | $282.78 | 11,100 | — | — |
| 2023-08-10 | $13.91 | $286.91 | 74,700 | — | — |
| 2023-08-09 | $13.74 | $283.40 | 91,000 | — | — |
| 2023-08-08 | $13.19 | $272.06 | 8,600 | — | — |
| 2023-08-07 | $13.25 | $273.29 | 8,700 | — | — |
| 2023-08-04 | $13.23 | $272.88 | 8,100 | — | — |
| 2023-08-03 | $13.22 | $272.67 | 5,100 | — | — |
| 2023-08-02 | $13.39 | $276.18 | 10,900 | — | — |
| 2023-08-01 | $13.21 | $272.47 | 30,300 | — | — |
| 2023-07-31 | $13.32 | $274.74 | 16,600 | — | — |
| 2023-07-28 | $13.28 | $273.91 | 19,200 | — | — |
| 2023-07-27 | $13.21 | $272.47 | 18,900 | — | — |
| 2023-07-26 | $13.24 | $273.09 | 22,400 | — | — |
| 2023-07-25 | $13.24 | $273.09 | 9,000 | — | — |
| 2023-07-24 | $13.23 | $272.88 | 17,500 | — | — |
| 2023-07-21 | $13.15 | $271.23 | 1,500 | — | — |
| 2023-07-20 | $13.15 | $271.23 | 6,700 | — | — |
| 2023-07-19 | $13.13 | $270.82 | 24,500 | — | — |
| 2023-07-18 | $13.22 | $272.67 | 5,300 | — | — |
| 2023-07-17 | $13.18 | $271.85 | 6,600 | — | — |
| 2023-07-14 | $13.20 | $272.26 | 7,000 | — | — |
| 2023-07-13 | $13.05 | $269.17 | 6,200 | — | — |
| 2023-07-12 | $13.09 | $269.99 | 6,000 | — | — |
| 2023-07-11 | $13.04 | $268.96 | 13,300 | — | — |
| 2023-07-10 | $12.81 | $264.22 | 11,600 | — | — |
| 2023-07-07 | $12.88 | $265.66 | 6,600 | — | — |
| 2023-07-06 | $12.92 | $266.49 | 2,000 | — | — |
| 2023-07-05 | $13.00 | $268.14 | 3,900 | — | — |
| 2023-07-03 | $12.91 | $266.28 | 22,800 | — | — |
| 2023-06-30 | $12.91 | $266.28 | 4,100 | — | — |
| 2023-06-29 | $12.92 | $266.49 | 17,000 | — | — |
| 2023-06-28 | $12.97 | $267.52 | 28,600 | — | — |
| 2023-06-27 | $13.14 | $271.02 | 14,000 | — | — |
| 2023-06-26 | $13.11 | $270.41 | 12,400 | — | — |
| 2023-06-23 | $13.03 | $268.76 | 6,300 | — | — |
| 2023-06-22 | $13.04 | $268.96 | 4,400 | — | — |
| 2023-06-21 | $12.91 | $266.28 | 14,500 | — | — |
| 2023-06-20 | $13.13 | $270.82 | 10,900 | — | — |
| 2023-06-16 | $13.29 | $274.12 | 4,400 | — | — |
| 2023-06-15 | $13.35 | $275.36 | 12,100 | — | — |
| 2023-06-14 | $13.30 | $274.32 | 10,200 | — | — |
| 2023-06-13 | $13.15 | $271.23 | 11,700 | — | — |
| 2023-06-12 | $13.16 | $271.44 | 44,300 | — | — |
| 2023-06-09 | $12.84 | $264.84 | 31,100 | — | — |
| 2023-06-08 | $12.97 | $267.52 | 10,400 | — | — |
| 2023-06-07 | $12.76 | $263.19 | 21,600 | — | — |
| 2023-06-06 | $12.40 | $255.76 | 8,700 | — | — |
| 2023-06-05 | $12.24 | $252.46 | 14,200 | — | — |
| 2023-06-02 | $12.42 | $256.17 | 14,100 | — | — |
| 2023-06-01 | $12.23 | $252.25 | 9,200 | — | — |
| 2023-05-31 | $12.35 | $254.73 | 3,700 | — | — |
| 2023-05-30 | $12.29 | $253.49 | 11,900 | — | — |
| 2023-05-26 | $12.61 | $254.32 | 8,000 | — | — |
| 2023-05-25 | $12.36 | $249.28 | 14,900 | — | — |
| 2023-05-24 | $12.94 | $260.97 | 7,800 | — | — |
| 2023-05-23 | $12.95 | $261.17 | 14,700 | — | — |
| 2023-05-22 | $12.61 | $254.32 | 17,400 | — | — |
| 2023-05-19 | $12.36 | $249.28 | 14,500 | — | — |
| 2023-05-18 | $12.07 | $243.43 | 25,500 | — | — |
| 2023-05-17 | $11.72 | $236.37 | 27,800 | — | — |
| 2023-05-16 | $11.56 | $233.14 | 29,900 | — | — |
| 2023-05-15 | $11.58 | $233.54 | 30,400 | — | — |
| 2023-05-12 | $11.49 | $231.73 | 37,800 | — | — |
| 2023-05-11 | $11.28 | $227.49 | 175,900 | — | — |
| 2023-05-10 | $11.80 | $237.98 | 17,900 | — | — |
| 2023-05-09 | $11.79 | $237.78 | 25,000 | — | — |
| 2023-05-08 | $11.73 | $236.57 | 15,200 | — | — |
| 2023-05-05 | $11.77 | $237.38 | 20,600 | — | — |
| 2023-05-04 | $11.86 | $239.19 | 74,700 | — | — |
| 2023-05-03 | $12.25 | $247.06 | 11,200 | — | — |
| 2023-05-02 | $12.25 | $247.06 | 16,400 | — | — |
| 2023-05-01 | $12.65 | $255.12 | 39,400 | — | — |
| 2023-04-28 | $12.74 | $256.94 | 12,900 | — | — |
| 2023-04-27 | $12.66 | $255.33 | 12,700 | — | — |
| 2023-04-26 | $12.70 | $256.13 | 7,400 | — | — |
| 2023-04-25 | $12.74 | $256.94 | 15,300 | — | — |
| 2023-04-24 | $12.81 | $258.35 | 6,100 | — | — |
| 2023-04-21 | $12.79 | $257.95 | 4,800 | — | — |
| 2023-04-20 | $12.85 | $259.16 | 13,800 | — | — |
| 2023-04-19 | $12.94 | $260.97 | 13,400 | — | — |
| 2023-04-18 | $12.94 | $260.97 | 19,100 | — | — |
| 2023-04-17 | $12.92 | $260.57 | 6,600 | — | — |
| 2023-04-14 | $12.98 | $261.78 | 6,800 | — | — |
| 2023-04-13 | $13.06 | $263.39 | 13,000 | — | — |
| 2023-04-12 | $12.85 | $259.16 | 8,900 | — | — |
| 2023-04-11 | $12.84 | $258.96 | 23,100 | — | — |
| 2023-04-10 | $12.84 | $258.96 | 10,400 | — | — |
| 2023-04-06 | $12.90 | $260.17 | 5,500 | — | — |
| 2023-04-05 | $12.78 | $257.75 | 2,100 | — | — |
| 2023-04-04 | $12.84 | $258.96 | 9,500 | — | — |
| 2023-04-03 | $12.97 | $261.58 | 19,900 | — | — |
| 2023-03-31 | $12.82 | $258.55 | 14,400 | — | — |
| 2023-03-30 | $12.86 | $259.36 | 7,500 | — | — |
| 2023-03-29 | $12.84 | $258.96 | 13,300 | — | — |
| 2023-03-28 | $12.78 | $257.75 | 4,100 | — | — |
| 2023-03-27 | $12.86 | $259.36 | 12,200 | — | — |
| 2023-03-24 | $12.77 | $257.54 | 5,600 | — | — |
| 2023-03-23 | $12.85 | $259.16 | 8,600 | — | — |
| 2023-03-22 | $12.87 | $259.56 | 2,800 | — | — |
| 2023-03-21 | $12.90 | $260.17 | 6,300 | — | — |
| 2023-03-20 | $12.93 | $260.77 | 7,500 | — | — |
| 2023-03-17 | $12.97 | $261.58 | 3,400 | — | — |
| 2023-03-16 | $13.04 | $262.99 | 4,600 | — | — |
| 2023-03-15 | $12.85 | $259.16 | 4,600 | — | — |
| 2023-03-14 | $13.02 | $262.59 | 9,200 | — | — |
| 2023-03-13 | $12.99 | $261.98 | 18,800 | — | — |
| 2023-03-10 | $13.08 | $263.80 | 123,400 | — | — |
| 2023-03-09 | $12.76 | $257.34 | 4,500 | — | — |
| 2023-03-08 | $12.86 | $259.36 | 2,700 | — | — |
| 2023-03-07 | $12.92 | $260.57 | 20,500 | — | — |
| 2023-03-06 | $13.03 | $262.79 | 2,800 | — | — |
| 2023-03-03 | $13.03 | $262.79 | 3,800 | — | — |
| 2023-03-02 | $13.12 | $264.60 | 10,900 | — | — |
| 2023-03-01 | $12.84 | $258.96 | 11,900 | — | — |
| 2023-02-28 | $13.07 | $263.59 | 8,400 | — | — |
| 2023-02-27 | $13.28 | $267.83 | 3,400 | — | — |
| 2023-02-24 | $12.95 | $261.17 | 16,900 | — | — |
| 2023-02-23 | $13.24 | $267.02 | 5,600 | — | — |
| 2023-02-22 | $13.39 | $270.05 | 6,100 | — | — |
| 2023-02-21 | $13.35 | $269.24 | 15,400 | — | — |
| 2023-02-17 | $13.53 | $272.87 | 46,500 | — | — |
| 2023-02-16 | $13.49 | $272.07 | 6,500 | — | — |
| 2023-02-15 | $13.59 | $274.08 | 7,200 | — | — |
| 2023-02-14 | $13.50 | $272.27 | 29,500 | — | — |
| 2023-02-13 | $13.47 | $271.66 | 9,900 | — | — |
| 2023-02-10 | $13.56 | $273.48 | 7,500 | — | — |
| 2023-02-09 | $13.52 | $272.67 | 13,800 | — | — |
| 2023-02-08 | $13.42 | $270.65 | 28,200 | — | — |
| 2023-02-07 | $13.45 | $271.26 | 54,100 | — | — |
| 2023-02-06 | $13.71 | $276.50 | 66,900 | — | — |
| 2023-02-03 | $13.35 | $269.24 | 76,000 | — | — |
| 2023-02-02 | $13.13 | $264.80 | 5,000 | — | — |
| 2023-02-01 | $13.06 | $263.39 | 9,700 | — | — |
| 2023-01-31 | $13.10 | $264.20 | 6,000 | — | — |
| 2023-01-30 | $13.05 | $263.19 | 7,000 | — | — |
| 2023-01-27 | $13.14 | $265.01 | 4,500 | — | — |
| 2023-01-26 | $13.11 | $264.40 | 7,900 | — | — |
| 2023-01-25 | $13.08 | $263.80 | 6,000 | — | — |
| 2023-01-24 | $13.15 | $265.21 | 14,600 | — | — |
| 2023-01-23 | $13.09 | $264.00 | 16,800 | — | — |
| 2023-01-20 | $12.98 | $261.78 | 34,800 | — | — |
| 2023-01-19 | $12.66 | $255.33 | 7,200 | — | — |
| 2023-01-18 | $12.58 | $253.71 | 13,300 | — | — |
| 2023-01-17 | $12.34 | $248.87 | 4,500 | — | — |
| 2023-01-13 | $12.33 | $248.67 | 7,600 | — | — |
| 2023-01-12 | $12.32 | $248.47 | 7,000 | — | — |
| 2023-01-11 | $12.36 | $249.28 | 6,700 | — | — |
| 2023-01-10 | $12.32 | $248.47 | 17,100 | — | — |
| 2023-01-09 | $12.44 | $250.89 | 6,700 | — | — |
| 2023-01-06 | $12.40 | $250.08 | 20,800 | — | — |
| 2023-01-05 | $12.50 | $252.10 | 3,200 | — | — |
| 2023-01-04 | $12.37 | $249.48 | 5,500 | — | — |
| 2023-01-03 | $12.34 | $248.87 | 8,300 | — | — |