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
- 1986-11-19 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 | $14.56 | $243.20 | 316,300 | — | — |
| 2023-12-28 | $14.72 | $245.87 | 265,700 | — | — |
| 2023-12-27 | $14.67 | $245.03 | 266,100 | — | — |
| 2023-12-26 | $14.63 | $244.37 | 247,300 | — | — |
| 2023-12-22 | $14.56 | $243.20 | 406,000 | — | — |
| 2023-12-21 | $14.33 | $239.35 | 331,500 | — | — |
| 2023-12-20 | $14.18 | $236.85 | 245,100 | — | — |
| 2023-12-19 | $14.38 | $240.19 | 259,700 | — | — |
| 2023-12-18 | $14.06 | $234.84 | 275,000 | — | — |
| 2023-12-15 | $14.05 | $234.68 | 216,900 | — | — |
| 2023-12-14 | $14.16 | $236.52 | 443,400 | — | — |
| 2023-12-13 | $13.71 | $229.00 | 407,700 | — | — |
| 2023-12-12 | $13.26 | $221.48 | 328,800 | — | — |
| 2023-12-11 | $13.34 | $222.82 | 495,600 | — | — |
| 2023-12-08 | $13.47 | $224.99 | 317,400 | — | — |
| 2023-12-07 | $13.80 | $225.66 | 189,500 | — | — |
| 2023-12-06 | $13.61 | $222.55 | 214,700 | — | — |
| 2023-12-05 | $13.62 | $222.71 | 153,800 | — | — |
| 2023-12-04 | $13.73 | $224.51 | 357,100 | — | — |
| 2023-12-01 | $13.73 | $224.51 | 265,300 | — | — |
| 2023-11-30 | $13.40 | $219.12 | 710,500 | — | — |
| 2023-11-29 | $13.33 | $217.97 | 320,500 | — | — |
| 2023-11-28 | $13.33 | $217.97 | 316,100 | — | — |
| 2023-11-27 | $13.30 | $217.48 | 333,700 | — | — |
| 2023-11-24 | $13.40 | $219.12 | 173,400 | — | — |
| 2023-11-22 | $13.31 | $217.65 | 339,700 | — | — |
| 2023-11-21 | $13.11 | $214.38 | 369,300 | — | — |
| 2023-11-20 | $13.02 | $212.90 | 246,500 | — | — |
| 2023-11-17 | $12.99 | $212.41 | 271,400 | — | — |
| 2023-11-16 | $12.81 | $209.47 | 280,800 | — | — |
| 2023-11-15 | $13.00 | $212.58 | 265,100 | — | — |
| 2023-11-14 | $12.98 | $212.25 | 245,000 | — | — |
| 2023-11-13 | $12.42 | $203.09 | 223,000 | — | — |
| 2023-11-10 | $12.38 | $202.44 | 440,000 | — | — |
| 2023-11-09 | $12.23 | $199.99 | 219,600 | — | — |
| 2023-11-08 | $12.36 | $202.11 | 282,100 | — | — |
| 2023-11-07 | $12.46 | $203.75 | 251,500 | — | — |
| 2023-11-06 | $12.52 | $204.73 | 209,700 | — | — |
| 2023-11-03 | $12.72 | $208.00 | 225,300 | — | — |
| 2023-11-02 | $12.42 | $203.09 | 313,700 | — | — |
| 2023-11-01 | $12.11 | $198.02 | 253,600 | — | — |
| 2023-10-31 | $12.00 | $196.22 | 219,600 | — | — |
| 2023-10-30 | $11.97 | $195.73 | 207,500 | — | — |
| 2023-10-27 | $11.93 | $195.08 | 933,500 | — | — |
| 2023-10-26 | $11.98 | $195.90 | 730,900 | — | — |
| 2023-10-25 | $11.93 | $195.08 | 402,000 | — | — |
| 2023-10-24 | $12.07 | $197.37 | 225,400 | — | — |
| 2023-10-23 | $11.97 | $195.73 | 176,400 | — | — |
| 2023-10-20 | $12.07 | $197.37 | 174,100 | — | — |
| 2023-10-19 | $12.23 | $199.99 | 211,500 | — | — |
| 2023-10-18 | $12.44 | $203.42 | 226,600 | — | — |
| 2023-10-17 | $12.74 | $208.32 | 247,200 | — | — |
| 2023-10-16 | $12.63 | $206.53 | 173,300 | — | — |
| 2023-10-13 | $12.53 | $204.89 | 248,400 | — | — |
| 2023-10-12 | $12.60 | $206.04 | 246,200 | — | — |
| 2023-10-11 | $12.80 | $209.31 | 187,900 | — | — |
| 2023-10-10 | $12.80 | $209.31 | 175,900 | — | — |
| 2023-10-09 | $12.69 | $207.51 | 176,200 | — | — |
| 2023-10-06 | $12.66 | $207.02 | 231,500 | — | — |
| 2023-10-05 | $12.50 | $204.40 | 184,900 | — | — |
| 2023-10-04 | $12.52 | $204.73 | 203,100 | — | — |
| 2023-10-03 | $12.47 | $203.91 | 291,000 | — | — |
| 2023-10-02 | $12.68 | $207.34 | 275,100 | — | — |
| 2023-09-29 | $12.87 | $210.45 | 219,900 | — | — |
| 2023-09-28 | $12.93 | $211.43 | 156,200 | — | — |
| 2023-09-27 | $12.79 | $209.14 | 178,200 | — | — |
| 2023-09-26 | $12.65 | $206.85 | 189,300 | — | — |
| 2023-09-25 | $12.89 | $210.78 | 217,400 | — | — |
| 2023-09-22 | $12.83 | $209.80 | 310,900 | — | — |
| 2023-09-21 | $12.83 | $209.80 | 223,200 | — | — |
| 2023-09-20 | $13.00 | $212.58 | 161,800 | — | — |
| 2023-09-19 | $13.10 | $214.21 | 277,400 | — | — |
| 2023-09-18 | $13.12 | $214.54 | 129,500 | — | — |
| 2023-09-15 | $13.14 | $214.87 | 121,200 | — | — |
| 2023-09-14 | $13.29 | $217.32 | 211,800 | — | — |
| 2023-09-13 | $13.03 | $213.07 | 218,900 | — | — |
| 2023-09-12 | $13.07 | $213.72 | 207,200 | — | — |
| 2023-09-11 | $13.11 | $214.38 | 232,800 | — | — |
| 2023-09-08 | $13.23 | $216.34 | 179,000 | — | — |
| 2023-09-07 | $13.49 | $216.34 | 243,600 | — | — |
| 2023-09-06 | $13.60 | $218.10 | 198,500 | — | — |
| 2023-09-05 | $13.75 | $220.51 | 186,000 | — | — |
| 2023-09-01 | $13.99 | $224.36 | 144,600 | — | — |
| 2023-08-31 | $13.91 | $223.07 | 171,500 | — | — |
| 2023-08-30 | $13.89 | $222.75 | 197,500 | — | — |
| 2023-08-29 | $13.81 | $221.47 | 159,100 | — | — |
| 2023-08-28 | $13.67 | $219.22 | 155,300 | — | — |
| 2023-08-25 | $13.56 | $217.46 | 129,800 | — | — |
| 2023-08-24 | $13.51 | $216.66 | 169,800 | — | — |
| 2023-08-23 | $13.67 | $219.22 | 162,300 | — | — |
| 2023-08-22 | $13.58 | $217.78 | 125,100 | — | — |
| 2023-08-21 | $13.56 | $217.46 | 150,000 | — | — |
| 2023-08-18 | $13.63 | $218.58 | 236,300 | — | — |
| 2023-08-17 | $13.54 | $217.14 | 184,500 | — | — |
| 2023-08-16 | $13.73 | $220.19 | 139,500 | — | — |
| 2023-08-15 | $13.85 | $222.11 | 182,100 | — | — |
| 2023-08-14 | $13.97 | $224.04 | 186,900 | — | — |
| 2023-08-11 | $13.98 | $224.20 | 106,200 | — | — |
| 2023-08-10 | $13.96 | $223.87 | 187,800 | — | — |
| 2023-08-09 | $13.97 | $224.04 | 180,300 | — | — |
| 2023-08-08 | $14.10 | $226.12 | 247,100 | — | — |
| 2023-08-07 | $14.10 | $226.12 | 237,400 | — | — |
| 2023-08-04 | $14.03 | $225.00 | 227,200 | — | — |
| 2023-08-03 | $14.04 | $225.16 | 203,700 | — | — |
| 2023-08-02 | $14.08 | $225.80 | 207,300 | — | — |
| 2023-08-01 | $14.30 | $229.33 | 193,800 | — | — |
| 2023-07-31 | $14.39 | $230.77 | 208,400 | — | — |
| 2023-07-28 | $14.29 | $229.17 | 177,000 | — | — |
| 2023-07-27 | $14.09 | $225.96 | 225,000 | — | — |
| 2023-07-26 | $14.24 | $228.37 | 162,800 | — | — |
| 2023-07-25 | $14.14 | $226.76 | 306,700 | — | — |
| 2023-07-24 | $14.16 | $227.08 | 203,900 | — | — |
| 2023-07-21 | $14.13 | $226.60 | 273,800 | — | — |
| 2023-07-20 | $14.19 | $227.56 | 344,300 | — | — |
| 2023-07-19 | $14.38 | $230.61 | 201,700 | — | — |
| 2023-07-18 | $14.31 | $229.49 | 278,000 | — | — |
| 2023-07-17 | $14.21 | $227.88 | 227,000 | — | — |
| 2023-07-14 | $14.03 | $225.00 | 234,400 | — | — |
| 2023-07-13 | $14.22 | $228.04 | 208,700 | — | — |
| 2023-07-12 | $14.09 | $225.96 | 300,200 | — | — |
| 2023-07-11 | $13.96 | $223.87 | 302,500 | — | — |
| 2023-07-10 | $13.78 | $220.99 | 198,800 | — | — |
| 2023-07-07 | $13.55 | $217.30 | 189,700 | — | — |
| 2023-07-06 | $13.47 | $216.02 | 143,300 | — | — |
| 2023-07-05 | $13.70 | $219.71 | 167,800 | — | — |
| 2023-07-03 | $13.84 | $221.95 | 84,200 | — | — |
| 2023-06-30 | $13.80 | $221.31 | 149,800 | — | — |
| 2023-06-29 | $13.70 | $219.71 | 242,500 | — | — |
| 2023-06-28 | $13.52 | $216.82 | 254,900 | — | — |
| 2023-06-27 | $13.44 | $215.54 | 213,500 | — | — |
| 2023-06-26 | $13.14 | $210.72 | 405,100 | — | — |
| 2023-06-23 | $13.20 | $211.69 | 366,100 | — | — |
| 2023-06-22 | $13.57 | $217.62 | 304,900 | — | — |
| 2023-06-21 | $13.59 | $217.94 | 318,400 | — | — |
| 2023-06-20 | $13.61 | $218.26 | 468,600 | — | — |
| 2023-06-16 | $13.65 | $218.90 | 531,100 | — | — |
| 2023-06-15 | $13.57 | $217.62 | 228,500 | — | — |
| 2023-06-14 | $13.48 | $216.18 | 355,400 | — | — |
| 2023-06-13 | $13.66 | $219.06 | 630,900 | — | — |
| 2023-06-12 | $13.34 | $213.93 | 338,000 | — | — |
| 2023-06-09 | $13.47 | $216.02 | 265,300 | — | — |
| 2023-06-08 | $13.73 | $216.18 | 363,000 | — | — |
| 2023-06-07 | $13.62 | $214.45 | 374,800 | — | — |
| 2023-06-06 | $13.50 | $212.56 | 362,200 | — | — |
| 2023-06-05 | $13.13 | $206.73 | 212,700 | — | — |
| 2023-06-02 | $13.25 | $208.62 | 335,200 | — | — |
| 2023-06-01 | $12.77 | $201.06 | 277,400 | — | — |
| 2023-05-31 | $12.66 | $199.33 | 295,700 | — | — |
| 2023-05-30 | $12.73 | $200.43 | 237,700 | — | — |
| 2023-05-26 | $12.78 | $201.22 | 253,600 | — | — |
| 2023-05-25 | $12.66 | $199.33 | 286,600 | — | — |
| 2023-05-24 | $12.67 | $199.49 | 229,700 | — | — |
| 2023-05-23 | $12.86 | $202.48 | 224,200 | — | — |
| 2023-05-22 | $12.91 | $203.27 | 241,000 | — | — |
| 2023-05-19 | $12.86 | $202.48 | 230,800 | — | — |
| 2023-05-18 | $12.94 | $203.74 | 224,100 | — | — |
| 2023-05-17 | $12.89 | $202.95 | 203,600 | — | — |
| 2023-05-16 | $12.58 | $198.07 | 219,300 | — | — |
| 2023-05-15 | $12.75 | $200.75 | 283,000 | — | — |
| 2023-05-12 | $12.58 | $198.07 | 256,100 | — | — |
| 2023-05-11 | $12.58 | $198.07 | 218,700 | — | — |
| 2023-05-10 | $12.61 | $198.54 | 592,400 | — | — |
| 2023-05-09 | $12.71 | $200.12 | 149,000 | — | — |
| 2023-05-08 | $12.77 | $201.06 | 156,300 | — | — |
| 2023-05-05 | $12.79 | $201.38 | 254,000 | — | — |
| 2023-05-04 | $12.57 | $197.91 | 247,400 | — | — |
| 2023-05-03 | $12.83 | $202.01 | 192,000 | — | — |
| 2023-05-02 | $12.79 | $201.38 | 254,800 | — | — |
| 2023-05-01 | $13.02 | $205.00 | 152,100 | — | — |
| 2023-04-28 | $12.97 | $204.21 | 133,400 | — | — |
| 2023-04-27 | $12.82 | $201.85 | 269,800 | — | — |
| 2023-04-26 | $12.67 | $199.49 | 215,100 | — | — |
| 2023-04-25 | $12.76 | $200.90 | 228,700 | — | — |
| 2023-04-24 | $13.09 | $206.10 | 168,000 | — | — |
| 2023-04-21 | $13.10 | $206.26 | 368,200 | — | — |
| 2023-04-20 | $13.20 | $207.83 | 216,300 | — | — |
| 2023-04-19 | $13.26 | $208.78 | 138,700 | — | — |
| 2023-04-18 | $13.27 | $208.93 | 204,300 | — | — |
| 2023-04-17 | $13.34 | $210.04 | 192,800 | — | — |
| 2023-04-14 | $13.30 | $209.41 | 175,100 | — | — |
| 2023-04-13 | $13.40 | $210.98 | 156,500 | — | — |
| 2023-04-12 | $13.31 | $209.56 | 159,300 | — | — |
| 2023-04-11 | $13.32 | $209.72 | 299,100 | — | — |
| 2023-04-10 | $13.30 | $209.41 | 188,400 | — | — |
| 2023-04-06 | $13.05 | $205.47 | 214,500 | — | — |
| 2023-04-05 | $13.04 | $205.31 | 277,800 | — | — |
| 2023-04-04 | $13.26 | $208.78 | 208,000 | — | — |
| 2023-04-03 | $13.57 | $213.66 | 120,400 | — | — |
| 2023-03-31 | $13.57 | $213.66 | 135,800 | — | — |
| 2023-03-30 | $13.32 | $209.72 | 101,500 | — | — |
| 2023-03-29 | $13.21 | $207.99 | 159,100 | — | — |
| 2023-03-28 | $13.08 | $205.94 | 127,900 | — | — |
| 2023-03-27 | $13.04 | $205.31 | 224,300 | — | — |
| 2023-03-24 | $12.92 | $203.42 | 331,300 | — | — |
| 2023-03-23 | $12.97 | $204.21 | 198,400 | — | — |
| 2023-03-22 | $12.87 | $202.64 | 192,200 | — | — |
| 2023-03-21 | $13.14 | $206.89 | 236,500 | — | — |
| 2023-03-20 | $12.90 | $203.11 | 327,600 | — | — |
| 2023-03-17 | $12.72 | $200.27 | 159,000 | — | — |
| 2023-03-16 | $12.97 | $204.21 | 347,200 | — | — |
| 2023-03-15 | $12.81 | $201.69 | 393,300 | — | — |
| 2023-03-14 | $13.15 | $207.05 | 190,600 | — | — |
| 2023-03-13 | $12.97 | $204.21 | 373,200 | — | — |
| 2023-03-10 | $13.20 | $207.83 | 346,600 | — | — |
| 2023-03-09 | $13.92 | $214.92 | 169,000 | — | — |
| 2023-03-08 | $14.20 | $219.24 | 143,700 | — | — |
| 2023-03-07 | $14.15 | $218.47 | 151,500 | — | — |
| 2023-03-06 | $14.35 | $221.56 | 181,100 | — | — |
| 2023-03-03 | $14.54 | $224.49 | 149,300 | — | — |
| 2023-03-02 | $14.33 | $221.25 | 325,700 | — | — |
| 2023-03-01 | $14.32 | $221.09 | 330,000 | — | — |
| 2023-02-28 | $14.30 | $220.78 | 283,400 | — | — |
| 2023-02-27 | $14.34 | $221.40 | 129,300 | — | — |
| 2023-02-24 | $14.28 | $220.48 | 92,900 | — | — |
| 2023-02-23 | $14.41 | $222.48 | 139,900 | — | — |
| 2023-02-22 | $14.34 | $221.40 | 255,400 | — | — |
| 2023-02-21 | $14.38 | $222.02 | 233,800 | — | — |
| 2023-02-17 | $14.75 | $227.73 | 128,400 | — | — |
| 2023-02-16 | $14.71 | $227.11 | 234,500 | — | — |
| 2023-02-15 | $14.86 | $229.43 | 152,000 | — | — |
| 2023-02-14 | $14.78 | $228.20 | 232,200 | — | — |
| 2023-02-13 | $14.70 | $226.96 | 229,000 | — | — |
| 2023-02-10 | $14.56 | $224.80 | 216,000 | — | — |
| 2023-02-09 | $14.58 | $225.11 | 247,800 | — | — |
| 2023-02-08 | $14.88 | $229.74 | 170,200 | — | — |
| 2023-02-07 | $15.00 | $231.59 | 215,900 | — | — |
| 2023-02-06 | $14.87 | $229.58 | 264,000 | — | — |
| 2023-02-03 | $15.31 | $236.38 | 394,500 | — | — |
| 2023-02-02 | $15.35 | $237.00 | 441,100 | — | — |
| 2023-02-01 | $14.91 | $230.20 | 276,300 | — | — |
| 2023-01-31 | $14.62 | $225.73 | 204,800 | — | — |
| 2023-01-30 | $14.27 | $220.32 | 188,500 | — | — |
| 2023-01-27 | $14.37 | $221.87 | 201,300 | — | — |
| 2023-01-26 | $14.36 | $221.71 | 230,700 | — | — |
| 2023-01-25 | $14.25 | $220.01 | 331,400 | — | — |
| 2023-01-24 | $14.25 | $220.01 | 649,100 | — | — |
| 2023-01-23 | $14.44 | $222.95 | 269,100 | — | — |
| 2023-01-20 | $14.21 | $219.39 | 177,000 | — | — |
| 2023-01-19 | $14.01 | $216.31 | 265,800 | — | — |
| 2023-01-18 | $14.15 | $218.47 | 207,300 | — | — |
| 2023-01-17 | $14.35 | $221.56 | 314,000 | — | — |
| 2023-01-13 | $14.32 | $221.09 | 226,400 | — | — |
| 2023-01-12 | $14.35 | $221.56 | 162,500 | — | — |
| 2023-01-11 | $14.10 | $217.70 | 247,800 | — | — |
| 2023-01-10 | $13.87 | $214.15 | 299,800 | — | — |
| 2023-01-09 | $13.66 | $210.90 | 358,800 | — | — |
| 2023-01-06 | $13.60 | $209.98 | 239,000 | — | — |
| 2023-01-05 | $13.40 | $206.89 | 166,000 | — | — |
| 2023-01-04 | $13.52 | $208.74 | 228,500 | — | — |
| 2023-01-03 | $13.35 | $206.12 | 274,100 | — | — |