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 | $20.47 | $379.20 | 21,300 | — | — |
| 2023-12-28 | $20.15 | $373.27 | 62,700 | — | — |
| 2023-12-27 | $19.76 | $366.04 | 62,500 | — | — |
| 2023-12-26 | $19.70 | $364.93 | 49,100 | — | — |
| 2023-12-22 | $20.52 | $380.12 | 25,100 | — | — |
| 2023-12-21 | $20.60 | $381.60 | 22,700 | — | — |
| 2023-12-20 | $20.44 | $378.64 | 29,800 | — | — |
| 2023-12-19 | $20.69 | $383.27 | 24,600 | — | — |
| 2023-12-18 | $20.08 | $371.97 | 38,600 | — | — |
| 2023-12-15 | $19.91 | $368.82 | 18,300 | — | — |
| 2023-12-14 | $20.03 | $371.05 | 45,500 | — | — |
| 2023-12-13 | $18.88 | $349.74 | 234,000 | — | — |
| 2023-12-12 | $17.88 | $331.22 | 58,700 | — | — |
| 2023-12-11 | $17.45 | $323.25 | 60,500 | — | — |
| 2023-12-08 | $18.13 | $335.85 | 44,900 | — | — |
| 2023-12-07 | $18.47 | $342.15 | 50,200 | — | — |
| 2023-12-06 | $18.80 | $348.26 | 90,600 | — | — |
| 2023-12-05 | $17.83 | $330.29 | 67,400 | — | — |
| 2023-12-04 | $18.13 | $335.85 | 49,800 | — | — |
| 2023-12-01 | $18.60 | $344.56 | 38,500 | — | — |
| 2023-11-30 | $17.95 | $332.51 | 32,800 | — | — |
| 2023-11-29 | $18.25 | $338.07 | 22,900 | — | — |
| 2023-11-28 | $18.71 | $346.59 | 33,100 | — | — |
| 2023-11-27 | $18.99 | $351.78 | 15,100 | — | — |
| 2023-11-24 | $19.53 | $361.78 | 14,000 | — | — |
| 2023-11-22 | $19.93 | $369.19 | 18,000 | — | — |
| 2023-11-21 | $19.69 | $364.75 | 25,000 | — | — |
| 2023-11-20 | $19.01 | $352.15 | 19,200 | — | — |
| 2023-11-17 | $18.90 | $350.11 | 21,400 | — | — |
| 2023-11-16 | $18.91 | $350.30 | 24,900 | — | — |
| 2023-11-15 | $18.24 | $337.89 | 76,700 | — | — |
| 2023-11-14 | $19.05 | $352.89 | 9,400 | — | — |
| 2023-11-13 | $18.70 | $346.41 | 13,000 | — | — |
| 2023-11-10 | $18.92 | $350.48 | 6,000 | — | — |
| 2023-11-09 | $19.02 | $352.34 | 26,800 | — | — |
| 2023-11-08 | $18.06 | $334.55 | 94,000 | — | — |
| 2023-11-07 | $19.96 | $369.75 | 14,400 | — | — |
| 2023-11-06 | $19.88 | $368.27 | 33,600 | — | — |
| 2023-11-03 | $20.12 | $372.71 | 54,500 | — | — |
| 2023-11-02 | $20.38 | $377.53 | 21,900 | — | — |
| 2023-11-01 | $20.63 | $382.16 | 22,000 | — | — |
| 2023-10-31 | $20.46 | $379.01 | 10,300 | — | — |
| 2023-10-30 | $20.39 | $377.71 | 21,400 | — | — |
| 2023-10-27 | $20.17 | $373.64 | 14,900 | — | — |
| 2023-10-26 | $20.65 | $376.05 | 22,300 | — | — |
| 2023-10-25 | $20.95 | $381.51 | 13,000 | — | — |
| 2023-10-24 | $21.59 | $393.17 | 14,900 | — | — |
| 2023-10-23 | $20.94 | $381.33 | 15,200 | — | — |
| 2023-10-20 | $20.82 | $379.14 | 20,600 | — | — |
| 2023-10-19 | $21.27 | $387.34 | 19,300 | — | — |
| 2023-10-18 | $21.88 | $398.45 | 27,800 | — | — |
| 2023-10-17 | $21.89 | $398.63 | 25,100 | — | — |
| 2023-10-16 | $21.25 | $386.97 | 25,600 | — | — |
| 2023-10-13 | $21.39 | $389.52 | 30,800 | — | — |
| 2023-10-12 | $20.40 | $371.49 | 16,700 | — | — |
| 2023-10-11 | $20.45 | $372.41 | 17,000 | — | — |
| 2023-10-10 | $20.54 | $374.04 | 7,700 | — | — |
| 2023-10-09 | $20.70 | $376.96 | 29,900 | — | — |
| 2023-10-06 | $20.22 | $368.22 | 21,500 | — | — |
| 2023-10-05 | $20.09 | $365.85 | 26,700 | — | — |
| 2023-10-04 | $19.74 | $359.48 | 40,800 | — | — |
| 2023-10-03 | $20.26 | $368.95 | 25,300 | — | — |
| 2023-10-02 | $20.19 | $367.67 | 23,800 | — | — |
| 2023-09-29 | $20.07 | $365.49 | 11,400 | — | — |
| 2023-09-28 | $20.39 | $371.31 | 18,300 | — | — |
| 2023-09-27 | $20.26 | $368.95 | 23,000 | — | — |
| 2023-09-26 | $20.00 | $364.21 | 20,800 | — | — |
| 2023-09-25 | $20.58 | $374.77 | 18,400 | — | — |
| 2023-09-22 | $19.96 | $363.48 | 24,800 | — | — |
| 2023-09-21 | $19.85 | $361.48 | 17,200 | — | — |
| 2023-09-20 | $19.92 | $362.75 | 27,900 | — | — |
| 2023-09-19 | $19.71 | $358.93 | 20,200 | — | — |
| 2023-09-18 | $18.76 | $341.63 | 49,300 | — | — |
| 2023-09-15 | $20.83 | $379.33 | 30,000 | — | — |
| 2023-09-14 | $20.51 | $373.50 | 33,700 | — | — |
| 2023-09-13 | $19.74 | $359.48 | 17,100 | — | — |
| 2023-09-12 | $19.28 | $351.10 | 34,800 | — | — |
| 2023-09-11 | $19.55 | $356.02 | 24,100 | — | — |
| 2023-09-08 | $19.62 | $357.29 | 15,100 | — | — |
| 2023-09-07 | $19.66 | $358.02 | 23,700 | — | — |
| 2023-09-06 | $19.41 | $353.47 | 17,600 | — | — |
| 2023-09-05 | $19.44 | $354.01 | 16,200 | — | — |
| 2023-09-01 | $19.51 | $355.29 | 30,100 | — | — |
| 2023-08-31 | $18.43 | $335.62 | 38,400 | — | — |
| 2023-08-30 | $19.17 | $349.10 | 23,800 | — | — |
| 2023-08-29 | $19.11 | $348.00 | 21,900 | — | — |
| 2023-08-28 | $19.14 | $348.55 | 18,400 | — | — |
| 2023-08-25 | $19.11 | $348.00 | 14,100 | — | — |
| 2023-08-24 | $19.11 | $348.00 | 21,000 | — | — |
| 2023-08-23 | $19.35 | $352.37 | 36,100 | — | — |
| 2023-08-22 | $18.97 | $345.45 | 34,700 | — | — |
| 2023-08-21 | $19.16 | $348.91 | 17,000 | — | — |
| 2023-08-18 | $20.00 | $364.21 | 35,600 | — | — |
| 2023-08-17 | $19.47 | $354.56 | 17,500 | — | — |
| 2023-08-16 | $19.31 | $351.65 | 26,600 | — | — |
| 2023-08-15 | $19.69 | $358.57 | 48,200 | — | — |
| 2023-08-14 | $18.99 | $345.82 | 33,600 | — | — |
| 2023-08-11 | $18.90 | $344.18 | 73,100 | — | — |
| 2023-08-10 | $18.48 | $336.53 | 24,600 | — | — |
| 2023-08-09 | $18.32 | $333.62 | 34,400 | — | — |
| 2023-08-08 | $18.42 | $335.44 | 33,700 | — | — |
| 2023-08-07 | $18.50 | $336.89 | 34,800 | — | — |
| 2023-08-04 | $18.72 | $340.90 | 60,300 | — | — |
| 2023-08-03 | $18.29 | $333.07 | 49,100 | — | — |
| 2023-08-02 | $18.36 | $334.35 | 27,400 | — | — |
| 2023-08-01 | $18.86 | $343.45 | 21,800 | — | — |
| 2023-07-31 | $19.66 | $358.02 | 81,800 | — | — |
| 2023-07-28 | $18.50 | $336.89 | 45,500 | — | — |
| 2023-07-27 | $18.34 | $333.98 | 61,300 | — | — |
| 2023-07-26 | $17.70 | $322.33 | 89,100 | — | — |
| 2023-07-25 | $18.22 | $331.80 | 40,200 | — | — |
| 2023-07-24 | $18.61 | $338.90 | 49,900 | — | — |
| 2023-07-21 | $18.05 | $328.70 | 40,600 | — | — |
| 2023-07-20 | $18.05 | $328.70 | 49,300 | — | — |
| 2023-07-19 | $18.49 | $336.71 | 25,100 | — | — |
| 2023-07-18 | $18.43 | $335.62 | 29,400 | — | — |
| 2023-07-17 | $18.06 | $328.88 | 92,400 | — | — |
| 2023-07-14 | $18.69 | $340.35 | 29,700 | — | — |
| 2023-07-13 | $19.48 | $354.74 | 32,100 | — | — |
| 2023-07-12 | $19.66 | $358.02 | 27,300 | — | — |
| 2023-07-11 | $18.82 | $342.72 | 37,400 | — | — |
| 2023-07-10 | $18.93 | $344.73 | 32,900 | — | — |
| 2023-07-07 | $19.11 | $348.00 | 17,600 | — | — |
| 2023-07-06 | $19.65 | $357.84 | 34,700 | — | — |
| 2023-07-05 | $20.30 | $369.67 | 25,400 | — | — |
| 2023-07-03 | $20.45 | $372.41 | 8,100 | — | — |
| 2023-06-30 | $20.41 | $371.68 | 31,500 | — | — |
| 2023-06-29 | $20.45 | $372.41 | 31,400 | — | — |
| 2023-06-28 | $20.52 | $373.68 | 18,500 | — | — |
| 2023-06-27 | $20.57 | $374.59 | 26,000 | — | — |
| 2023-06-26 | $20.83 | $379.33 | 24,800 | — | — |
| 2023-06-23 | $20.65 | $376.05 | 28,800 | — | — |
| 2023-06-22 | $20.50 | $373.32 | 22,800 | — | — |
| 2023-06-21 | $20.55 | $374.23 | 26,500 | — | — |
| 2023-06-20 | $20.26 | $368.95 | 33,200 | — | — |
| 2023-06-16 | $21.45 | $390.62 | 44,300 | — | — |
| 2023-06-15 | $20.70 | $376.96 | 33,000 | — | — |
| 2023-06-14 | $20.44 | $372.22 | 41,500 | — | — |
| 2023-06-13 | $20.75 | $377.87 | 27,800 | — | — |
| 2023-06-12 | $20.32 | $370.04 | 28,800 | — | — |
| 2023-06-09 | $20.88 | $380.24 | 50,800 | — | — |
| 2023-06-08 | $20.34 | $370.40 | 38,800 | — | — |
| 2023-06-07 | $20.09 | $365.85 | 52,100 | — | — |
| 2023-06-06 | $19.24 | $350.37 | 62,000 | — | — |
| 2023-06-05 | $19.12 | $348.19 | 22,400 | — | — |
| 2023-06-02 | $19.15 | $348.73 | 58,300 | — | — |
| 2023-06-01 | $18.39 | $334.89 | 90,400 | — | — |
| 2023-05-31 | $18.14 | $330.34 | 47,900 | — | — |
| 2023-05-30 | $17.35 | $315.95 | 89,000 | — | — |
| 2023-05-26 | $17.60 | $320.51 | 38,900 | — | — |
| 2023-05-25 | $17.77 | $323.60 | 21,300 | — | — |
| 2023-05-24 | $17.89 | $325.79 | 75,200 | — | — |
| 2023-05-23 | $18.38 | $334.71 | 39,300 | — | — |
| 2023-05-22 | $18.20 | $331.43 | 83,300 | — | — |
| 2023-05-19 | $18.32 | $333.62 | 44,400 | — | — |
| 2023-05-18 | $19.00 | $346.00 | 33,900 | — | — |
| 2023-05-17 | $19.44 | $354.01 | 90,800 | — | — |
| 2023-05-16 | $18.31 | $333.43 | 45,500 | — | — |
| 2023-05-15 | $18.81 | $342.54 | 41,000 | — | — |
| 2023-05-12 | $19.90 | $362.39 | 30,200 | — | — |
| 2023-05-11 | $20.90 | $380.60 | 24,700 | — | — |
| 2023-05-10 | $21.01 | $382.60 | 9,600 | — | — |
| 2023-05-09 | $20.90 | $380.60 | 36,500 | — | — |
| 2023-05-08 | $21.14 | $384.97 | 17,400 | — | — |
| 2023-05-05 | $21.23 | $386.61 | 15,600 | — | — |
| 2023-05-04 | $21.04 | $383.15 | 26,600 | — | — |
| 2023-05-03 | $21.94 | $399.54 | 24,200 | — | — |
| 2023-05-02 | $22.92 | $417.39 | 21,600 | — | — |
| 2023-05-01 | $23.59 | $429.59 | 32,400 | — | — |
| 2023-04-28 | $23.21 | $422.67 | 57,700 | — | — |
| 2023-04-27 | $23.09 | $420.48 | 31,000 | — | — |
| 2023-04-26 | $23.06 | $419.93 | 21,900 | — | — |
| 2023-04-25 | $22.28 | $405.73 | 90,100 | — | — |
| 2023-04-24 | $25.24 | $459.63 | 25,300 | — | — |
| 2023-04-21 | $25.19 | $458.72 | 16,300 | — | — |
| 2023-04-20 | $25.69 | $467.83 | 18,600 | — | — |
| 2023-04-19 | $25.36 | $461.82 | 17,700 | — | — |
| 2023-04-18 | $25.61 | $466.37 | 19,900 | — | — |
| 2023-04-17 | $25.18 | $458.54 | 28,600 | — | — |
| 2023-04-14 | $25.33 | $461.27 | 24,500 | — | — |
| 2023-04-13 | $25.74 | $468.74 | 24,200 | — | — |
| 2023-04-12 | $25.86 | $470.92 | 74,300 | — | — |
| 2023-04-11 | $25.66 | $467.28 | 35,400 | — | — |
| 2023-04-10 | $25.50 | $464.37 | 22,600 | — | — |
| 2023-04-06 | $25.35 | $461.64 | 9,800 | — | — |
| 2023-04-05 | $24.83 | $452.17 | 8,000 | — | — |
| 2023-04-04 | $24.84 | $452.35 | 13,100 | — | — |
| 2023-04-03 | $25.52 | $464.73 | 30,900 | — | — |
| 2023-03-31 | $25.18 | $458.54 | 34,200 | — | — |
| 2023-03-30 | $24.48 | $445.79 | 20,800 | — | — |
| 2023-03-29 | $24.46 | $445.43 | 14,600 | — | — |
| 2023-03-28 | $24.21 | $440.88 | 38,500 | — | — |
| 2023-03-27 | $24.06 | $438.15 | 14,100 | — | — |
| 2023-03-24 | $23.51 | $428.13 | 29,200 | — | — |
| 2023-03-23 | $24.39 | $444.15 | 21,600 | — | — |
| 2023-03-22 | $24.37 | $443.79 | 27,800 | — | — |
| 2023-03-21 | $24.98 | $454.90 | 33,300 | — | — |
| 2023-03-20 | $25.01 | $455.45 | 36,600 | — | — |
| 2023-03-17 | $24.31 | $442.70 | 26,500 | — | — |
| 2023-03-16 | $24.67 | $449.25 | 29,800 | — | — |
| 2023-03-15 | $24.20 | $440.70 | 34,600 | — | — |
| 2023-03-14 | $24.85 | $452.53 | 36,200 | — | — |
| 2023-03-13 | $25.07 | $456.54 | 30,100 | — | — |
| 2023-03-10 | $25.37 | $462.00 | 56,800 | — | — |
| 2023-03-09 | $26.91 | $490.05 | 46,700 | — | — |
| 2023-03-08 | $27.19 | $495.14 | 45,700 | — | — |
| 2023-03-07 | $26.77 | $487.50 | 32,000 | — | — |
| 2023-03-06 | $26.93 | $490.41 | 36,800 | — | — |
| 2023-03-03 | $27.87 | $507.53 | 95,900 | — | — |
| 2023-03-02 | $27.13 | $494.05 | 38,000 | — | — |
| 2023-03-01 | $26.62 | $484.76 | 106,900 | — | — |
| 2023-02-28 | $25.48 | $464.00 | 114,800 | — | — |
| 2023-02-27 | $24.50 | $446.16 | 119,400 | — | — |
| 2023-02-24 | $27.17 | $494.78 | 175,300 | — | — |
| 2023-02-23 | $27.46 | $500.06 | 129,500 | — | — |
| 2023-02-22 | $26.69 | $486.04 | 123,000 | — | — |
| 2023-02-21 | $25.67 | $467.46 | 187,900 | — | — |
| 2023-02-17 | $24.05 | $437.96 | 64,300 | — | — |
| 2023-02-16 | $24.07 | $438.33 | 43,400 | — | — |
| 2023-02-15 | $23.48 | $427.58 | 69,600 | — | — |
| 2023-02-14 | $23.43 | $426.67 | 69,400 | — | — |
| 2023-02-13 | $22.76 | $414.47 | 60,000 | — | — |
| 2023-02-10 | $22.28 | $405.73 | 38,900 | — | — |
| 2023-02-09 | $21.80 | $396.99 | 72,400 | — | — |
| 2023-02-08 | $22.04 | $401.36 | 47,200 | — | — |
| 2023-02-07 | $22.31 | $406.28 | 88,800 | — | — |
| 2023-02-06 | $21.54 | $392.25 | 63,400 | — | — |
| 2023-02-03 | $21.75 | $396.08 | 73,700 | — | — |
| 2023-02-02 | $20.84 | $379.51 | 53,600 | — | — |
| 2023-02-01 | $21.96 | $399.90 | 130,500 | — | — |
| 2023-01-31 | $23.03 | $419.39 | 58,800 | — | — |
| 2023-01-30 | $23.65 | $430.68 | 55,000 | — | — |
| 2023-01-27 | $23.88 | $434.87 | 94,000 | — | — |
| 2023-01-26 | $22.46 | $409.01 | 63,500 | — | — |
| 2023-01-25 | $21.82 | $397.35 | 100,400 | — | — |
| 2023-01-24 | $20.10 | $366.03 | 42,400 | — | — |
| 2023-01-23 | $20.15 | $366.94 | 53,100 | — | — |
| 2023-01-20 | $20.41 | $371.68 | 48,700 | — | — |
| 2023-01-19 | $20.29 | $369.49 | 44,600 | — | — |
| 2023-01-18 | $19.89 | $362.21 | 63,800 | — | — |
| 2023-01-17 | $19.71 | $358.93 | 56,800 | — | — |
| 2023-01-13 | $19.80 | $360.57 | 127,100 | — | — |
| 2023-01-12 | $20.73 | $377.50 | 59,600 | — | — |
| 2023-01-11 | $20.64 | $375.87 | 63,500 | — | — |
| 2023-01-10 | $19.09 | $347.64 | 36,500 | — | — |
| 2023-01-09 | $18.97 | $345.45 | 54,600 | — | — |
| 2023-01-06 | $18.30 | $333.25 | 60,000 | — | — |
| 2023-01-05 | $17.81 | $324.33 | 41,000 | — | — |
| 2023-01-04 | $17.78 | $323.78 | 34,400 | — | — |
| 2023-01-03 | $18.04 | $328.52 | 35,500 | — | — |