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
- 1980-10-24 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 | $13.96 | $387.62 | 300,100 | — | — |
| 2023-12-28 | $14.08 | $390.95 | 260,200 | — | — |
| 2023-12-27 | $14.10 | $388.56 | 272,600 | — | — |
| 2023-12-26 | $14.80 | $407.85 | 180,200 | — | — |
| 2023-12-22 | $14.71 | $405.37 | 176,900 | — | — |
| 2023-12-21 | $14.42 | $397.38 | 148,900 | — | — |
| 2023-12-20 | $14.60 | $402.34 | 122,600 | — | — |
| 2023-12-19 | $14.99 | $413.09 | 118,600 | — | — |
| 2023-12-18 | $15.08 | $415.57 | 133,700 | — | — |
| 2023-12-15 | $15.44 | $425.49 | 112,800 | — | — |
| 2023-12-14 | $15.32 | $422.18 | 169,700 | — | — |
| 2023-12-13 | $14.72 | $405.65 | 466,900 | — | — |
| 2023-12-12 | $14.80 | $407.85 | 225,100 | — | — |
| 2023-12-11 | $15.08 | $415.57 | 164,600 | — | — |
| 2023-12-08 | $15.26 | $420.53 | 111,700 | — | — |
| 2023-12-07 | $15.11 | $416.39 | 116,700 | — | — |
| 2023-12-06 | $15.32 | $422.18 | 324,600 | — | — |
| 2023-12-05 | $15.93 | $438.99 | 102,900 | — | — |
| 2023-12-04 | $16.53 | $455.53 | 102,800 | — | — |
| 2023-12-01 | $17.02 | $469.03 | 123,600 | — | — |
| 2023-11-30 | $16.85 | $464.34 | 110,200 | — | — |
| 2023-11-29 | $16.87 | $464.89 | 125,800 | — | — |
| 2023-11-28 | $17.31 | $472.69 | 106,600 | — | — |
| 2023-11-27 | $17.77 | $485.26 | 97,400 | — | — |
| 2023-11-24 | $18.32 | $500.27 | 45,500 | — | — |
| 2023-11-22 | $17.86 | $487.71 | 59,200 | — | — |
| 2023-11-21 | $17.85 | $487.44 | 72,700 | — | — |
| 2023-11-20 | $18.27 | $498.91 | 68,100 | — | — |
| 2023-11-17 | $18.76 | $512.29 | 152,600 | — | — |
| 2023-11-16 | $18.24 | $498.09 | 112,900 | — | — |
| 2023-11-15 | $18.11 | $494.54 | 323,000 | — | — |
| 2023-11-14 | $18.85 | $514.75 | 144,200 | — | — |
| 2023-11-13 | $18.20 | $497.00 | 108,500 | — | — |
| 2023-11-10 | $17.38 | $474.61 | 383,200 | — | — |
| 2023-11-09 | $16.10 | $439.65 | 281,500 | — | — |
| 2023-11-08 | $17.00 | $464.23 | 219,700 | — | — |
| 2023-11-07 | $17.62 | $481.16 | 170,200 | — | — |
| 2023-11-06 | $18.06 | $493.17 | 217,600 | — | — |
| 2023-11-03 | $19.02 | $519.39 | 189,300 | — | — |
| 2023-11-02 | $19.42 | $530.31 | 83,700 | — | — |
| 2023-11-01 | $19.38 | $529.22 | 53,100 | — | — |
| 2023-10-31 | $19.85 | $542.05 | 79,600 | — | — |
| 2023-10-30 | $19.90 | $543.42 | 96,600 | — | — |
| 2023-10-27 | $20.07 | $546.89 | 47,600 | — | — |
| 2023-10-26 | $20.21 | $550.70 | 62,700 | — | — |
| 2023-10-25 | $20.05 | $546.34 | 57,200 | — | — |
| 2023-10-24 | $20.13 | $548.52 | 56,400 | — | — |
| 2023-10-23 | $19.96 | $543.89 | 101,400 | — | — |
| 2023-10-20 | $20.55 | $559.97 | 94,600 | — | — |
| 2023-10-19 | $21.25 | $579.04 | 71,000 | — | — |
| 2023-10-18 | $20.51 | $558.88 | 174,600 | — | — |
| 2023-10-17 | $21.11 | $575.23 | 70,600 | — | — |
| 2023-10-16 | $20.78 | $566.24 | 88,700 | — | — |
| 2023-10-13 | $21.04 | $573.32 | 75,300 | — | — |
| 2023-10-12 | $20.57 | $560.51 | 66,100 | — | — |
| 2023-10-11 | $20.73 | $564.87 | 39,000 | — | — |
| 2023-10-10 | $20.88 | $568.96 | 51,200 | — | — |
| 2023-10-09 | $20.70 | $564.06 | 73,000 | — | — |
| 2023-10-06 | $20.34 | $554.25 | 81,600 | — | — |
| 2023-10-05 | $19.73 | $537.62 | 107,200 | — | — |
| 2023-10-04 | $19.52 | $531.90 | 181,100 | — | — |
| 2023-10-03 | $20.26 | $552.07 | 103,300 | — | — |
| 2023-10-02 | $20.78 | $566.24 | 126,800 | — | — |
| 2023-09-29 | $21.25 | $579.04 | 81,800 | — | — |
| 2023-09-28 | $21.45 | $584.49 | 79,300 | — | — |
| 2023-09-27 | $21.80 | $593.43 | 91,700 | — | — |
| 2023-09-26 | $21.37 | $581.72 | 81,700 | — | — |
| 2023-09-25 | $21.85 | $594.79 | 74,800 | — | — |
| 2023-09-22 | $21.72 | $591.25 | 64,700 | — | — |
| 2023-09-21 | $21.58 | $587.44 | 94,900 | — | — |
| 2023-09-20 | $21.83 | $594.25 | 119,600 | — | — |
| 2023-09-19 | $21.85 | $594.79 | 144,000 | — | — |
| 2023-09-18 | $22.32 | $607.58 | 144,300 | — | — |
| 2023-09-15 | $21.21 | $577.37 | 198,100 | — | — |
| 2023-09-14 | $21.52 | $585.81 | 154,300 | — | — |
| 2023-09-13 | $21.06 | $573.29 | 76,100 | — | — |
| 2023-09-12 | $21.29 | $579.55 | 90,300 | — | — |
| 2023-09-11 | $20.79 | $565.94 | 116,600 | — | — |
| 2023-09-08 | $21.44 | $583.63 | 91,000 | — | — |
| 2023-09-07 | $21.39 | $582.27 | 64,800 | — | — |
| 2023-09-06 | $21.15 | $575.74 | 96,500 | — | — |
| 2023-09-05 | $21.40 | $582.54 | 111,300 | — | — |
| 2023-09-01 | $21.14 | $575.46 | 234,700 | — | — |
| 2023-08-31 | $20.49 | $557.77 | 74,900 | — | — |
| 2023-08-30 | $20.60 | $560.76 | 94,000 | — | — |
| 2023-08-29 | $20.72 | $563.35 | 138,600 | — | — |
| 2023-08-28 | $19.82 | $538.88 | 206,800 | — | — |
| 2023-08-25 | $19.78 | $537.79 | 169,400 | — | — |
| 2023-08-24 | $19.87 | $540.24 | 266,800 | — | — |
| 2023-08-23 | $21.22 | $576.94 | 380,200 | — | — |
| 2023-08-22 | $21.77 | $591.90 | 210,400 | — | — |
| 2023-08-21 | $22.13 | $601.69 | 250,100 | — | — |
| 2023-08-18 | $23.14 | $629.15 | 117,500 | — | — |
| 2023-08-17 | $22.89 | $622.35 | 80,200 | — | — |
| 2023-08-16 | $23.11 | $628.33 | 95,500 | — | — |
| 2023-08-15 | $23.05 | $626.70 | 146,000 | — | — |
| 2023-08-14 | $23.71 | $644.64 | 88,700 | — | — |
| 2023-08-11 | $23.71 | $644.64 | 123,100 | — | — |
| 2023-08-10 | $23.53 | $639.75 | 74,500 | — | — |
| 2023-08-09 | $23.86 | $648.72 | 87,000 | — | — |
| 2023-08-08 | $23.45 | $637.57 | 75,000 | — | — |
| 2023-08-07 | $23.67 | $643.56 | 83,700 | — | — |
| 2023-08-04 | $23.73 | $645.19 | 76,100 | — | — |
| 2023-08-03 | $23.66 | $643.28 | 78,500 | — | — |
| 2023-08-02 | $23.35 | $634.86 | 81,700 | — | — |
| 2023-08-01 | $23.86 | $648.72 | 78,800 | — | — |
| 2023-07-31 | $24.15 | $656.61 | 109,100 | — | — |
| 2023-07-28 | $24.02 | $653.07 | 157,800 | — | — |
| 2023-07-27 | $23.58 | $640.51 | 157,200 | — | — |
| 2023-07-26 | $23.05 | $626.11 | 82,500 | — | — |
| 2023-07-25 | $23.01 | $625.03 | 120,100 | — | — |
| 2023-07-24 | $23.18 | $629.65 | 215,900 | — | — |
| 2023-07-21 | $23.43 | $636.44 | 101,300 | — | — |
| 2023-07-20 | $23.67 | $642.96 | 89,000 | — | — |
| 2023-07-19 | $24.14 | $655.72 | 74,100 | — | — |
| 2023-07-18 | $24.39 | $662.51 | 86,100 | — | — |
| 2023-07-17 | $24.42 | $663.33 | 154,300 | — | — |
| 2023-07-14 | $24.53 | $666.32 | 187,800 | — | — |
| 2023-07-13 | $25.29 | $686.96 | 82,400 | — | — |
| 2023-07-12 | $25.17 | $683.70 | 150,600 | — | — |
| 2023-07-11 | $24.82 | $674.19 | 76,400 | — | — |
| 2023-07-10 | $24.87 | $675.55 | 104,200 | — | — |
| 2023-07-07 | $24.46 | $664.41 | 74,200 | — | — |
| 2023-07-06 | $24.10 | $654.64 | 128,900 | — | — |
| 2023-07-05 | $24.43 | $663.60 | 130,500 | — | — |
| 2023-07-03 | $25.25 | $685.87 | 58,100 | — | — |
| 2023-06-30 | $24.93 | $677.18 | 117,000 | — | — |
| 2023-06-29 | $25.05 | $680.44 | 145,100 | — | — |
| 2023-06-28 | $24.32 | $659.20 | 151,000 | — | — |
| 2023-06-27 | $23.21 | $629.11 | 79,600 | — | — |
| 2023-06-26 | $23.39 | $633.99 | 80,400 | — | — |
| 2023-06-23 | $22.58 | $612.04 | 95,600 | — | — |
| 2023-06-22 | $23.53 | $637.79 | 123,500 | — | — |
| 2023-06-21 | $23.74 | $643.48 | 74,700 | — | — |
| 2023-06-20 | $23.79 | $644.83 | 161,800 | — | — |
| 2023-06-16 | $24.57 | $665.98 | 109,300 | — | — |
| 2023-06-15 | $24.61 | $667.06 | 138,000 | — | — |
| 2023-06-14 | $23.96 | $649.44 | 83,100 | — | — |
| 2023-06-13 | $23.73 | $643.21 | 84,700 | — | — |
| 2023-06-12 | $23.71 | $642.67 | 141,400 | — | — |
| 2023-06-09 | $23.96 | $649.44 | 83,000 | — | — |
| 2023-06-08 | $24.47 | $663.27 | 72,600 | — | — |
| 2023-06-07 | $24.49 | $663.81 | 96,700 | — | — |
| 2023-06-06 | $23.75 | $643.75 | 103,300 | — | — |
| 2023-06-05 | $24.15 | $654.59 | 130,600 | — | — |
| 2023-06-02 | $24.85 | $673.57 | 225,600 | — | — |
| 2023-06-01 | $25.18 | $682.51 | 87,500 | — | — |
| 2023-05-31 | $24.64 | $667.87 | 90,400 | — | — |
| 2023-05-30 | $25.02 | $678.17 | 122,800 | — | — |
| 2023-05-26 | $24.49 | $662.61 | 97,300 | — | — |
| 2023-05-25 | $25.06 | $678.04 | 98,300 | — | — |
| 2023-05-24 | $24.85 | $672.36 | 79,800 | — | — |
| 2023-05-23 | $24.89 | $673.44 | 91,800 | — | — |
| 2023-05-22 | $24.84 | $672.08 | 95,800 | — | — |
| 2023-05-19 | $24.20 | $654.77 | 112,100 | — | — |
| 2023-05-18 | $24.18 | $654.23 | 94,800 | — | — |
| 2023-05-17 | $24.55 | $664.24 | 118,600 | — | — |
| 2023-05-16 | $23.52 | $636.37 | 90,800 | — | — |
| 2023-05-15 | $24.17 | $653.96 | 78,600 | — | — |
| 2023-05-12 | $23.99 | $649.09 | 75,800 | — | — |
| 2023-05-11 | $24.39 | $659.91 | 83,800 | — | — |
| 2023-05-10 | $24.90 | $673.71 | 109,100 | — | — |
| 2023-05-09 | $24.95 | $675.06 | 80,400 | — | — |
| 2023-05-08 | $24.67 | $667.49 | 175,200 | — | — |
| 2023-05-05 | $24.62 | $666.13 | 101,500 | — | — |
| 2023-05-04 | $23.46 | $634.75 | 85,100 | — | — |
| 2023-05-03 | $22.71 | $614.45 | 157,000 | — | — |
| 2023-05-02 | $23.24 | $628.79 | 141,100 | — | — |
| 2023-05-01 | $23.85 | $645.30 | 140,200 | — | — |
| 2023-04-28 | $23.94 | $647.73 | 132,100 | — | — |
| 2023-04-27 | $23.17 | $626.90 | 131,600 | — | — |
| 2023-04-26 | $23.13 | $625.09 | 228,100 | — | — |
| 2023-04-25 | $23.90 | $645.90 | 295,700 | — | — |
| 2023-04-24 | $25.39 | $686.16 | 680,300 | — | — |
| 2023-04-21 | $26.92 | $727.51 | 116,600 | — | — |
| 2023-04-20 | $26.39 | $713.19 | 101,800 | — | — |
| 2023-04-19 | $26.42 | $714.00 | 91,800 | — | — |
| 2023-04-18 | $26.64 | $719.95 | 204,000 | — | — |
| 2023-04-17 | $26.55 | $717.51 | 167,700 | — | — |
| 2023-04-14 | $25.13 | $679.14 | 145,000 | — | — |
| 2023-04-13 | $25.60 | $691.84 | 128,900 | — | — |
| 2023-04-12 | $26.18 | $707.51 | 206,500 | — | — |
| 2023-04-11 | $26.45 | $714.81 | 186,600 | — | — |
| 2023-04-10 | $27.26 | $736.70 | 485,100 | — | — |
| 2023-04-06 | $26.41 | $713.73 | 286,000 | — | — |
| 2023-04-05 | $26.86 | $725.89 | 232,600 | — | — |
| 2023-04-04 | $26.95 | $728.32 | 277,900 | — | — |
| 2023-04-03 | $26.76 | $723.19 | 550,600 | — | — |
| 2023-03-31 | $24.40 | $659.41 | 109,000 | — | — |
| 2023-03-30 | $24.41 | $659.68 | 110,800 | — | — |
| 2023-03-29 | $23.89 | $644.98 | 163,800 | — | — |
| 2023-03-28 | $24.21 | $653.62 | 177,900 | — | — |
| 2023-03-27 | $23.82 | $643.09 | 126,300 | — | — |
| 2023-03-24 | $23.51 | $634.72 | 199,200 | — | — |
| 2023-03-23 | $23.42 | $632.29 | 149,900 | — | — |
| 2023-03-22 | $22.98 | $620.41 | 115,200 | — | — |
| 2023-03-21 | $23.30 | $629.05 | 166,800 | — | — |
| 2023-03-20 | $23.35 | $630.40 | 162,400 | — | — |
| 2023-03-17 | $22.83 | $616.36 | 164,900 | — | — |
| 2023-03-16 | $22.27 | $601.24 | 125,000 | — | — |
| 2023-03-15 | $21.56 | $582.07 | 276,900 | — | — |
| 2023-03-14 | $22.96 | $619.87 | 139,900 | — | — |
| 2023-03-13 | $23.04 | $622.03 | 153,100 | — | — |
| 2023-03-10 | $23.59 | $636.88 | 179,100 | — | — |
| 2023-03-09 | $24.59 | $663.88 | 82,900 | — | — |
| 2023-03-08 | $24.42 | $659.29 | 57,400 | — | — |
| 2023-03-07 | $24.30 | $656.05 | 71,700 | — | — |
| 2023-03-06 | $24.78 | $669.01 | 83,000 | — | — |
| 2023-03-03 | $25.23 | $681.15 | 98,000 | — | — |
| 2023-03-02 | $25.36 | $684.66 | 84,500 | — | — |
| 2023-03-01 | $25.20 | $680.35 | 155,600 | — | — |
| 2023-02-28 | $24.98 | $674.41 | 74,500 | — | — |
| 2023-02-27 | $24.96 | $673.87 | 87,700 | — | — |
| 2023-02-24 | $24.50 | $660.34 | 78,100 | — | — |
| 2023-02-23 | $23.99 | $646.59 | 73,000 | — | — |
| 2023-02-22 | $23.12 | $623.15 | 99,100 | — | — |
| 2023-02-21 | $23.65 | $637.43 | 131,400 | — | — |
| 2023-02-17 | $24.03 | $647.67 | 130,900 | — | — |
| 2023-02-16 | $25.00 | $673.82 | 95,200 | — | — |
| 2023-02-15 | $24.75 | $667.08 | 80,900 | — | — |
| 2023-02-14 | $25.06 | $675.43 | 100,600 | — | — |
| 2023-02-13 | $24.77 | $667.62 | 106,200 | — | — |
| 2023-02-10 | $25.01 | $674.09 | 218,400 | — | — |
| 2023-02-09 | $23.73 | $639.59 | 108,500 | — | — |
| 2023-02-08 | $24.09 | $649.29 | 142,100 | — | — |
| 2023-02-07 | $24.62 | $663.57 | 125,100 | — | — |
| 2023-02-06 | $23.45 | $632.04 | 115,200 | — | — |
| 2023-02-03 | $23.50 | $633.39 | 110,700 | — | — |
| 2023-02-02 | $23.00 | $619.91 | 156,000 | — | — |
| 2023-02-01 | $23.45 | $632.04 | 91,600 | — | — |
| 2023-01-31 | $23.54 | $634.47 | 99,600 | — | — |
| 2023-01-30 | $23.25 | $626.65 | 141,600 | — | — |
| 2023-01-27 | $23.58 | $634.55 | 262,000 | — | — |
| 2023-01-26 | $25.12 | $675.99 | 199,400 | — | — |
| 2023-01-25 | $25.60 | $688.90 | 164,400 | — | — |
| 2023-01-24 | $25.29 | $680.56 | 185,600 | — | — |
| 2023-01-23 | $24.85 | $668.72 | 465,700 | — | — |
| 2023-01-20 | $24.99 | $672.49 | 597,100 | — | — |
| 2023-01-19 | $25.25 | $679.49 | 294,500 | — | — |
| 2023-01-18 | $24.57 | $661.19 | 373,500 | — | — |
| 2023-01-17 | $24.60 | $661.99 | 199,700 | — | — |
| 2023-01-13 | $24.21 | $651.50 | 211,100 | — | — |
| 2023-01-12 | $23.06 | $620.55 | 167,600 | — | — |
| 2023-01-11 | $22.32 | $600.64 | 148,100 | — | — |
| 2023-01-10 | $21.41 | $576.15 | 212,600 | — | — |
| 2023-01-09 | $21.82 | $587.18 | 188,400 | — | — |
| 2023-01-06 | $20.83 | $560.54 | 271,200 | — | — |
| 2023-01-05 | $20.21 | $543.86 | 566,300 | — | — |
| 2023-01-04 | $21.72 | $584.49 | 283,300 | — | — |
| 2023-01-03 | $22.44 | $603.87 | 721,400 | — | — |