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
- 1979-10-15 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 | $13.20 | $265.56 | 10,700 | — | — |
| 2023-12-28 | $13.32 | $267.98 | 17,000 | — | — |
| 2023-12-27 | $13.60 | $272.99 | 20,300 | — | — |
| 2023-12-26 | $12.58 | $252.51 | 20,300 | — | — |
| 2023-12-22 | $12.29 | $246.69 | 27,900 | — | — |
| 2023-12-21 | $12.13 | $243.48 | 19,100 | — | — |
| 2023-12-20 | $12.03 | $241.47 | 39,300 | — | — |
| 2023-12-19 | $11.56 | $232.04 | 40,900 | — | — |
| 2023-12-18 | $13.89 | $278.81 | 42,200 | — | — |
| 2023-12-15 | $13.69 | $274.79 | 9,800 | — | — |
| 2023-12-14 | $13.60 | $272.99 | 29,300 | — | — |
| 2023-12-13 | $13.99 | $280.81 | 20,000 | — | — |
| 2023-12-12 | $15.18 | $304.70 | 15,600 | — | — |
| 2023-12-11 | $15.55 | $312.13 | 8,400 | — | — |
| 2023-12-08 | $15.72 | $315.54 | 6,000 | — | — |
| 2023-12-07 | $16.27 | $326.58 | 14,200 | — | — |
| 2023-12-06 | $16.60 | $333.20 | 8,700 | — | — |
| 2023-12-05 | $16.84 | $338.02 | 5,800 | — | — |
| 2023-12-04 | $16.83 | $337.82 | 12,000 | — | — |
| 2023-12-01 | $18.00 | $361.30 | 14,200 | — | — |
| 2023-11-30 | $18.26 | $366.52 | 9,400 | — | — |
| 2023-11-29 | $18.29 | $367.13 | 3,500 | — | — |
| 2023-11-28 | $18.47 | $369.39 | 11,600 | — | — |
| 2023-11-27 | $18.67 | $373.39 | 18,100 | — | — |
| 2023-11-24 | $18.20 | $363.99 | 16,100 | — | — |
| 2023-11-22 | $16.52 | $330.39 | 14,100 | — | — |
| 2023-11-21 | $16.11 | $322.19 | 12,900 | — | — |
| 2023-11-20 | $15.89 | $317.79 | 11,700 | — | — |
| 2023-11-17 | $14.96 | $299.19 | 8,300 | — | — |
| 2023-11-16 | $14.72 | $294.39 | 24,200 | — | — |
| 2023-11-15 | $14.80 | $295.99 | 11,400 | — | — |
| 2023-11-14 | $14.01 | $280.19 | 7,400 | — | — |
| 2023-11-13 | $13.49 | $269.80 | 12,200 | — | — |
| 2023-11-10 | $13.29 | $265.80 | 9,600 | — | — |
| 2023-11-09 | $13.17 | $263.40 | 11,700 | — | — |
| 2023-11-08 | $12.82 | $256.40 | 16,700 | — | — |
| 2023-11-07 | $13.62 | $272.40 | 15,000 | — | — |
| 2023-11-06 | $13.98 | $279.59 | 12,400 | — | — |
| 2023-11-03 | $13.70 | $274.00 | 8,000 | — | — |
| 2023-11-02 | $13.87 | $277.40 | 14,100 | — | — |
| 2023-11-01 | $14.53 | $290.59 | 7,400 | — | — |
| 2023-10-31 | $13.30 | $266.00 | 8,800 | — | — |
| 2023-10-30 | $13.25 | $265.00 | 17,000 | — | — |
| 2023-10-27 | $13.08 | $261.26 | 8,500 | — | — |
| 2023-10-26 | $13.26 | $264.85 | 2,700 | — | — |
| 2023-10-25 | $13.41 | $267.85 | 8,400 | — | — |
| 2023-10-24 | $13.37 | $267.05 | 5,600 | — | — |
| 2023-10-23 | $13.54 | $270.44 | 18,500 | — | — |
| 2023-10-20 | $13.30 | $265.65 | 18,900 | — | — |
| 2023-10-19 | $14.70 | $293.61 | 8,800 | — | — |
| 2023-10-18 | $15.31 | $305.80 | 8,300 | — | — |
| 2023-10-17 | $15.73 | $314.19 | 9,300 | — | — |
| 2023-10-16 | $14.97 | $299.01 | 6,900 | — | — |
| 2023-10-13 | $14.71 | $293.81 | 7,600 | — | — |
| 2023-10-12 | $14.59 | $291.42 | 5,400 | — | — |
| 2023-10-11 | $14.52 | $290.02 | 2,400 | — | — |
| 2023-10-10 | $14.66 | $292.81 | 19,300 | — | — |
| 2023-10-09 | $14.04 | $280.43 | 6,000 | — | — |
| 2023-10-06 | $13.89 | $277.43 | 33,000 | — | — |
| 2023-10-05 | $14.47 | $289.02 | 26,600 | — | — |
| 2023-10-04 | $13.23 | $264.25 | 22,800 | — | — |
| 2023-10-03 | $14.59 | $291.42 | 5,100 | — | — |
| 2023-10-02 | $14.71 | $293.81 | 17,500 | — | — |
| 2023-09-29 | $15.20 | $303.60 | 12,600 | — | — |
| 2023-09-28 | $15.06 | $300.80 | 11,300 | — | — |
| 2023-09-27 | $15.09 | $300.54 | 20,300 | — | — |
| 2023-09-26 | $14.58 | $290.39 | 10,500 | — | — |
| 2023-09-25 | $14.63 | $291.38 | 12,300 | — | — |
| 2023-09-22 | $14.43 | $287.40 | 7,800 | — | — |
| 2023-09-21 | $14.47 | $288.20 | 18,900 | — | — |
| 2023-09-20 | $14.66 | $291.98 | 33,300 | — | — |
| 2023-09-19 | $13.87 | $276.24 | 54,500 | — | — |
| 2023-09-18 | $16.02 | $319.07 | 26,100 | — | — |
| 2023-09-15 | $16.73 | $333.21 | 19,500 | — | — |
| 2023-09-14 | $17.14 | $341.37 | 11,300 | — | — |
| 2023-09-13 | $17.40 | $346.55 | 12,700 | — | — |
| 2023-09-12 | $17.99 | $358.30 | 13,400 | — | — |
| 2023-09-11 | $17.94 | $357.31 | 11,800 | — | — |
| 2023-09-08 | $17.66 | $351.73 | 9,500 | — | — |
| 2023-09-07 | $17.00 | $338.58 | 31,200 | — | — |
| 2023-09-06 | $18.70 | $372.44 | 19,300 | — | — |
| 2023-09-05 | $18.85 | $375.43 | 28,300 | — | — |
| 2023-09-01 | $19.51 | $388.58 | 9,200 | — | — |
| 2023-08-31 | $19.50 | $388.38 | 11,800 | — | — |
| 2023-08-30 | $19.79 | $394.15 | 19,600 | — | — |
| 2023-08-29 | $19.63 | $390.15 | 13,700 | — | — |
| 2023-08-28 | $20.00 | $397.50 | 22,300 | — | — |
| 2023-08-25 | $19.49 | $387.37 | 11,300 | — | — |
| 2023-08-24 | $19.45 | $386.57 | 4,700 | — | — |
| 2023-08-23 | $19.25 | $382.60 | 19,700 | — | — |
| 2023-08-22 | $19.39 | $385.38 | 17,400 | — | — |
| 2023-08-21 | $20.23 | $402.07 | 14,500 | — | — |
| 2023-08-18 | $21.49 | $427.12 | 9,300 | — | — |
| 2023-08-17 | $22.46 | $446.40 | 20,500 | — | — |
| 2023-08-16 | $23.00 | $457.13 | 48,400 | — | — |
| 2023-08-15 | $21.33 | $423.94 | 11,400 | — | — |
| 2023-08-14 | $21.72 | $431.69 | 13,000 | — | — |
| 2023-08-11 | $21.77 | $432.68 | 13,100 | — | — |
| 2023-08-10 | $21.58 | $428.91 | 15,900 | — | — |
| 2023-08-09 | $20.48 | $407.04 | 6,500 | — | — |
| 2023-08-08 | $20.29 | $403.27 | 15,500 | — | — |
| 2023-08-07 | $20.18 | $401.08 | 15,700 | — | — |
| 2023-08-04 | $19.91 | $395.71 | 3,800 | — | — |
| 2023-08-03 | $20.24 | $402.27 | 8,800 | — | — |
| 2023-08-02 | $20.23 | $402.07 | 5,800 | — | — |
| 2023-08-01 | $20.19 | $401.28 | 16,200 | — | — |
| 2023-07-31 | $19.44 | $386.37 | 13,600 | — | — |
| 2023-07-28 | $19.27 | $382.99 | 18,100 | — | — |
| 2023-07-27 | $19.98 | $395.95 | 14,900 | — | — |
| 2023-07-26 | $19.67 | $389.81 | 7,700 | — | — |
| 2023-07-25 | $19.74 | $391.20 | 15,200 | — | — |
| 2023-07-24 | $19.03 | $377.13 | 29,000 | — | — |
| 2023-07-21 | $18.23 | $361.27 | 101,900 | — | — |
| 2023-07-20 | $23.84 | $472.45 | 16,000 | — | — |
| 2023-07-19 | $23.77 | $471.06 | 20,200 | — | — |
| 2023-07-18 | $24.04 | $476.41 | 11,900 | — | — |
| 2023-07-17 | $23.20 | $459.76 | 19,300 | — | — |
| 2023-07-14 | $24.26 | $480.77 | 22,100 | — | — |
| 2023-07-13 | $24.31 | $481.76 | 12,500 | — | — |
| 2023-07-12 | $23.59 | $467.49 | 13,900 | — | — |
| 2023-07-11 | $23.14 | $458.58 | 12,100 | — | — |
| 2023-07-10 | $23.01 | $456.00 | 51,700 | — | — |
| 2023-07-07 | $22.90 | $453.82 | 32,400 | — | — |
| 2023-07-06 | $23.50 | $465.71 | 46,200 | — | — |
| 2023-07-05 | $24.36 | $482.75 | 19,400 | — | — |
| 2023-07-03 | $24.49 | $485.33 | 9,600 | — | — |
| 2023-06-30 | $24.62 | $487.91 | 20,900 | — | — |
| 2023-06-29 | $25.25 | $500.39 | 36,300 | — | — |
| 2023-06-28 | $24.58 | $484.42 | 17,300 | — | — |
| 2023-06-27 | $24.17 | $476.34 | 15,300 | — | — |
| 2023-06-26 | $24.78 | $488.36 | 21,300 | — | — |
| 2023-06-23 | $24.21 | $477.13 | 23,700 | — | — |
| 2023-06-22 | $23.09 | $455.05 | 9,100 | — | — |
| 2023-06-21 | $22.56 | $444.61 | 11,400 | — | — |
| 2023-06-20 | $21.69 | $427.46 | 40,000 | — | — |
| 2023-06-16 | $23.11 | $455.45 | 29,100 | — | — |
| 2023-06-15 | $22.86 | $450.52 | 45,400 | — | — |
| 2023-06-14 | $25.10 | $494.67 | 13,800 | — | — |
| 2023-06-13 | $24.44 | $481.66 | 15,600 | — | — |
| 2023-06-12 | $23.95 | $472.00 | 18,000 | — | — |
| 2023-06-09 | $24.09 | $474.76 | 8,500 | — | — |
| 2023-06-08 | $24.73 | $487.37 | 38,300 | — | — |
| 2023-06-07 | $24.55 | $483.83 | 33,900 | — | — |
| 2023-06-06 | $24.12 | $475.35 | 63,500 | — | — |
| 2023-06-05 | $24.21 | $477.13 | 14,900 | — | — |
| 2023-06-02 | $23.96 | $472.20 | 37,900 | — | — |
| 2023-06-01 | $23.87 | $470.42 | 36,600 | — | — |
| 2023-05-31 | $23.31 | $459.39 | 7,200 | — | — |
| 2023-05-30 | $24.02 | $473.38 | 29,900 | — | — |
| 2023-05-26 | $24.50 | $473.22 | 38,300 | — | — |
| 2023-05-25 | $23.64 | $456.61 | 84,200 | — | — |
| 2023-05-24 | $29.40 | $567.87 | 60,200 | — | — |
| 2023-05-23 | $26.75 | $516.68 | 48,800 | — | — |
| 2023-05-22 | $24.70 | $477.09 | 51,500 | — | — |
| 2023-05-19 | $23.50 | $453.91 | 56,300 | — | — |
| 2023-05-18 | $21.43 | $413.93 | 18,400 | — | — |
| 2023-05-17 | $20.27 | $391.52 | 11,300 | — | — |
| 2023-05-16 | $20.52 | $396.35 | 12,600 | — | — |
| 2023-05-15 | $20.85 | $402.72 | 12,200 | — | — |
| 2023-05-12 | $20.90 | $403.69 | 17,800 | — | — |
| 2023-05-11 | $21.58 | $416.82 | 35,200 | — | — |
| 2023-05-10 | $20.30 | $392.10 | 7,600 | — | — |
| 2023-05-09 | $20.32 | $392.49 | 24,100 | — | — |
| 2023-05-08 | $19.93 | $384.95 | 34,400 | — | — |
| 2023-05-05 | $18.64 | $360.04 | 12,700 | — | — |
| 2023-05-04 | $18.58 | $358.88 | 13,900 | — | — |
| 2023-05-03 | $18.65 | $360.23 | 17,300 | — | — |
| 2023-05-02 | $18.13 | $350.19 | 23,300 | — | — |
| 2023-05-01 | $18.78 | $362.74 | 17,700 | — | — |
| 2023-04-28 | $18.15 | $350.57 | 11,300 | — | — |
| 2023-04-27 | $18.50 | $357.33 | 19,300 | — | — |
| 2023-04-26 | $19.62 | $374.37 | 37,900 | — | — |
| 2023-04-25 | $19.07 | $363.87 | 62,800 | — | — |
| 2023-04-24 | $22.30 | $425.50 | 50,500 | — | — |
| 2023-04-21 | $20.65 | $394.02 | 36,200 | — | — |
| 2023-04-20 | $19.91 | $379.90 | 18,400 | — | — |
| 2023-04-19 | $19.61 | $374.18 | 39,100 | — | — |
| 2023-04-18 | $18.93 | $361.20 | 12,900 | — | — |
| 2023-04-17 | $19.31 | $368.45 | 24,500 | — | — |
| 2023-04-14 | $19.00 | $362.54 | 9,600 | — | — |
| 2023-04-13 | $18.77 | $358.15 | 25,700 | — | — |
| 2023-04-12 | $18.47 | $352.42 | 24,600 | — | — |
| 2023-04-11 | $17.83 | $340.21 | 10,900 | — | — |
| 2023-04-10 | $17.50 | $333.92 | 19,200 | — | — |
| 2023-04-06 | $17.50 | $333.92 | 19,600 | — | — |
| 2023-04-05 | $17.34 | $330.86 | 8,200 | — | — |
| 2023-04-04 | $16.92 | $322.85 | 9,400 | — | — |
| 2023-04-03 | $16.66 | $317.89 | 21,500 | — | — |
| 2023-03-31 | $16.05 | $306.25 | 8,200 | — | — |
| 2023-03-30 | $16.30 | $311.02 | 5,900 | — | — |
| 2023-03-29 | $16.56 | $313.84 | 10,900 | — | — |
| 2023-03-28 | $16.31 | $309.11 | 12,600 | — | — |
| 2023-03-27 | $16.16 | $306.26 | 26,900 | — | — |
| 2023-03-24 | $15.77 | $298.87 | 19,000 | — | — |
| 2023-03-23 | $14.77 | $279.92 | 7,000 | — | — |
| 2023-03-22 | $14.19 | $268.93 | 9,300 | — | — |
| 2023-03-21 | $14.01 | $265.52 | 26,400 | — | — |
| 2023-03-20 | $13.62 | $258.12 | 20,000 | — | — |
| 2023-03-17 | $14.37 | $272.34 | 21,000 | — | — |
| 2023-03-16 | $14.42 | $273.29 | 14,200 | — | — |
| 2023-03-15 | $14.23 | $269.69 | 31,300 | — | — |
| 2023-03-14 | $15.98 | $302.85 | 11,600 | — | — |
| 2023-03-13 | $16.36 | $310.05 | 15,000 | — | — |
| 2023-03-10 | $17.23 | $326.54 | 21,200 | — | — |
| 2023-03-09 | $17.56 | $332.80 | 6,600 | — | — |
| 2023-03-08 | $16.91 | $320.48 | 9,300 | — | — |
| 2023-03-07 | $16.80 | $318.39 | 5,000 | — | — |
| 2023-03-06 | $17.03 | $322.75 | 34,200 | — | — |
| 2023-03-03 | $17.32 | $328.25 | 13,100 | — | — |
| 2023-03-02 | $17.42 | $330.14 | 9,200 | — | — |
| 2023-03-01 | $17.04 | $322.94 | 6,800 | — | — |
| 2023-02-28 | $16.90 | $320.29 | 5,500 | — | — |
| 2023-02-27 | $16.63 | $315.17 | 33,600 | — | — |
| 2023-02-24 | $16.50 | $310.81 | 19,300 | — | — |
| 2023-02-23 | $17.64 | $332.29 | 32,500 | — | — |
| 2023-02-22 | $17.40 | $327.76 | 10,400 | — | — |
| 2023-02-21 | $18.11 | $341.14 | 15,900 | — | — |
| 2023-02-17 | $18.23 | $343.40 | 12,400 | — | — |
| 2023-02-16 | $18.20 | $342.83 | 24,700 | — | — |
| 2023-02-15 | $18.43 | $347.17 | 17,500 | — | — |
| 2023-02-14 | $18.40 | $346.60 | 41,500 | — | — |
| 2023-02-13 | $17.72 | $333.79 | 21,300 | — | — |
| 2023-02-10 | $17.11 | $322.30 | 14,500 | — | — |
| 2023-02-09 | $16.82 | $316.84 | 16,000 | — | — |
| 2023-02-08 | $17.17 | $323.43 | 9,300 | — | — |
| 2023-02-07 | $17.66 | $332.66 | 12,600 | — | — |
| 2023-02-06 | $17.10 | $322.11 | 20,700 | — | — |
| 2023-02-03 | $17.17 | $323.43 | 42,600 | — | — |
| 2023-02-02 | $18.20 | $342.83 | 44,000 | — | — |
| 2023-02-01 | $18.55 | $349.43 | 21,100 | — | — |
| 2023-01-31 | $19.07 | $359.22 | 26,100 | — | — |
| 2023-01-30 | $19.39 | $365.25 | 16,600 | — | — |
| 2023-01-27 | $19.37 | $361.90 | 22,500 | — | — |
| 2023-01-26 | $19.00 | $354.98 | 18,600 | — | — |
| 2023-01-25 | $18.72 | $349.75 | 23,600 | — | — |
| 2023-01-24 | $18.69 | $349.19 | 33,800 | — | — |
| 2023-01-23 | $19.36 | $361.71 | 55,700 | — | — |
| 2023-01-20 | $20.79 | $388.43 | 12,200 | — | — |
| 2023-01-19 | $20.90 | $390.48 | 19,400 | — | — |
| 2023-01-18 | $20.28 | $378.90 | 42,500 | — | — |
| 2023-01-17 | $21.18 | $395.71 | 31,700 | — | — |
| 2023-01-13 | $20.32 | $379.65 | 15,000 | — | — |
| 2023-01-12 | $20.12 | $375.91 | 22,200 | — | — |
| 2023-01-11 | $20.11 | $375.72 | 51,500 | — | — |
| 2023-01-10 | $19.11 | $357.04 | 28,400 | — | — |
| 2023-01-09 | $17.50 | $326.96 | 70,800 | — | — |
| 2023-01-06 | $17.05 | $318.55 | 72,400 | — | — |
| 2023-01-05 | $15.34 | $286.60 | 28,600 | — | — |
| 2023-01-04 | $15.16 | $283.24 | 174,200 | — | — |
| 2023-01-03 | $16.55 | $309.21 | 155,200 | — | — |