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
- 1983-09-23 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 | $19.12 | $31.90 | 870,800 | — | — |
| 2023-12-28 | $19.28 | $32.17 | 978,400 | — | — |
| 2023-12-27 | $19.29 | $32.18 | 953,300 | — | — |
| 2023-12-26 | $19.11 | $31.88 | 824,400 | — | — |
| 2023-12-22 | $18.86 | $31.46 | 874,000 | — | — |
| 2023-12-21 | $18.87 | $31.48 | 2,091,200 | — | — |
| 2023-12-20 | $18.60 | $31.03 | 2,984,600 | — | — |
| 2023-12-19 | $18.67 | $31.15 | 1,977,800 | — | — |
| 2023-12-18 | $18.19 | $30.35 | 2,230,600 | — | — |
| 2023-12-15 | $18.25 | $30.45 | 3,657,100 | — | — |
| 2023-12-14 | $18.38 | $30.66 | 3,380,900 | — | — |
| 2023-12-13 | $17.86 | $29.80 | 9,780,000 | — | — |
| 2023-12-12 | $16.86 | $28.13 | 3,441,400 | — | — |
| 2023-12-11 | $17.02 | $28.40 | 2,719,200 | — | — |
| 2023-12-08 | $16.86 | $28.13 | 3,611,100 | — | — |
| 2023-12-07 | $16.26 | $27.13 | 3,145,400 | — | — |
| 2023-12-06 | $15.89 | $26.51 | 2,058,300 | — | — |
| 2023-12-05 | $15.94 | $26.59 | 3,763,300 | — | — |
| 2023-12-04 | $15.84 | $26.43 | 3,390,000 | — | — |
| 2023-12-01 | $15.73 | $26.24 | 2,643,700 | — | — |
| 2023-11-30 | $15.03 | $24.89 | 2,526,800 | — | — |
| 2023-11-29 | $14.43 | $23.90 | 1,329,100 | — | — |
| 2023-11-28 | $14.43 | $23.90 | 1,229,200 | — | — |
| 2023-11-27 | $14.12 | $23.38 | 1,253,400 | — | — |
| 2023-11-24 | $14.38 | $23.82 | 485,400 | — | — |
| 2023-11-22 | $14.36 | $23.78 | 1,453,300 | — | — |
| 2023-11-21 | $13.95 | $23.10 | 1,577,600 | — | — |
| 2023-11-20 | $14.42 | $23.88 | 1,241,100 | — | — |
| 2023-11-17 | $14.46 | $23.95 | 1,037,600 | — | — |
| 2023-11-16 | $14.40 | $23.85 | 4,849,800 | — | — |
| 2023-11-15 | $15.04 | $24.91 | 1,343,000 | — | — |
| 2023-11-14 | $15.01 | $24.86 | 1,311,300 | — | — |
| 2023-11-13 | $14.88 | $24.64 | 2,162,500 | — | — |
| 2023-11-10 | $14.87 | $24.63 | 2,273,100 | — | — |
| 2023-11-09 | $14.70 | $24.35 | 2,481,700 | — | — |
| 2023-11-08 | $14.72 | $24.38 | 2,393,200 | — | — |
| 2023-11-07 | $14.96 | $24.78 | 1,892,400 | — | — |
| 2023-11-06 | $14.83 | $24.56 | 1,913,200 | — | — |
| 2023-11-03 | $14.79 | $24.49 | 2,668,400 | — | — |
| 2023-11-02 | $14.29 | $23.67 | 2,892,700 | — | — |
| 2023-11-01 | $13.45 | $22.27 | 2,849,800 | — | — |
| 2023-10-31 | $13.00 | $21.53 | 2,277,600 | — | — |
| 2023-10-30 | $13.16 | $21.79 | 2,082,700 | — | — |
| 2023-10-27 | $12.81 | $21.22 | 2,696,600 | — | — |
| 2023-10-26 | $13.16 | $21.79 | 5,416,500 | — | — |
| 2023-10-25 | $12.99 | $21.51 | 1,541,500 | — | — |
| 2023-10-24 | $13.00 | $21.53 | 1,437,000 | — | — |
| 2023-10-23 | $13.05 | $21.61 | 1,303,200 | — | — |
| 2023-10-20 | $13.14 | $21.76 | 1,872,000 | — | — |
| 2023-10-19 | $13.29 | $22.01 | 2,413,000 | — | — |
| 2023-10-18 | $13.45 | $22.27 | 1,274,300 | — | — |
| 2023-10-17 | $13.60 | $22.52 | 2,167,700 | — | — |
| 2023-10-16 | $13.22 | $21.89 | 2,659,600 | — | — |
| 2023-10-13 | $13.09 | $21.68 | 1,474,200 | — | — |
| 2023-10-12 | $13.52 | $22.39 | 1,709,500 | — | — |
| 2023-10-11 | $13.33 | $22.08 | 1,562,700 | — | — |
| 2023-10-10 | $13.33 | $22.08 | 2,237,200 | — | — |
| 2023-10-09 | $13.21 | $21.88 | 1,342,700 | — | — |
| 2023-10-06 | $13.20 | $21.86 | 1,871,700 | — | — |
| 2023-10-05 | $13.30 | $22.03 | 1,488,000 | — | — |
| 2023-10-04 | $13.14 | $21.76 | 1,371,800 | — | — |
| 2023-10-03 | $13.27 | $21.98 | 1,286,300 | — | — |
| 2023-10-02 | $13.52 | $22.39 | 1,084,600 | — | — |
| 2023-09-29 | $13.62 | $22.56 | 1,001,300 | — | — |
| 2023-09-28 | $13.52 | $22.39 | 812,400 | — | — |
| 2023-09-27 | $13.44 | $22.26 | 1,277,600 | — | — |
| 2023-09-26 | $13.57 | $22.47 | 1,672,000 | — | — |
| 2023-09-25 | $13.75 | $22.77 | 806,900 | — | — |
| 2023-09-22 | $13.64 | $22.59 | 1,037,600 | — | — |
| 2023-09-21 | $13.68 | $22.66 | 1,320,900 | — | — |
| 2023-09-20 | $14.13 | $23.40 | 2,065,900 | — | — |
| 2023-09-19 | $14.13 | $23.40 | 1,804,400 | — | — |
| 2023-09-18 | $14.07 | $23.30 | 1,727,000 | — | — |
| 2023-09-15 | $14.26 | $23.62 | 7,519,900 | — | — |
| 2023-09-14 | $14.25 | $23.60 | 2,727,300 | — | — |
| 2023-09-13 | $13.98 | $23.15 | 1,915,000 | — | — |
| 2023-09-12 | $14.16 | $23.45 | 3,062,200 | — | — |
| 2023-09-11 | $14.26 | $23.62 | 1,235,600 | — | — |
| 2023-09-08 | $14.23 | $23.57 | 1,767,900 | — | — |
| 2023-09-07 | $13.97 | $23.14 | 5,751,100 | — | — |
| 2023-09-06 | $14.30 | $23.68 | 1,447,200 | — | — |
| 2023-09-05 | $14.49 | $24.00 | 2,207,400 | — | — |
| 2023-09-01 | $14.64 | $24.25 | 905,900 | — | — |
| 2023-08-31 | $14.24 | $23.58 | 1,810,000 | — | — |
| 2023-08-30 | $14.29 | $23.48 | 1,864,300 | — | — |
| 2023-08-29 | $14.48 | $23.80 | 1,591,900 | — | — |
| 2023-08-28 | $14.35 | $23.58 | 2,943,400 | — | — |
| 2023-08-25 | $14.29 | $23.48 | 892,200 | — | — |
| 2023-08-24 | $14.35 | $23.58 | 809,700 | — | — |
| 2023-08-23 | $14.31 | $23.52 | 997,600 | — | — |
| 2023-08-22 | $14.04 | $23.07 | 925,700 | — | — |
| 2023-08-21 | $14.31 | $23.52 | 920,900 | — | — |
| 2023-08-18 | $14.39 | $23.65 | 1,104,300 | — | — |
| 2023-08-17 | $14.30 | $23.50 | 1,060,100 | — | — |
| 2023-08-16 | $14.32 | $23.53 | 749,900 | — | — |
| 2023-08-15 | $14.47 | $23.78 | 1,293,400 | — | — |
| 2023-08-14 | $14.81 | $24.34 | 1,263,600 | — | — |
| 2023-08-11 | $15.12 | $24.85 | 1,059,400 | — | — |
| 2023-08-10 | $14.96 | $24.58 | 1,105,700 | — | — |
| 2023-08-09 | $15.38 | $25.28 | 918,200 | — | — |
| 2023-08-08 | $15.50 | $25.47 | 1,249,100 | — | — |
| 2023-08-07 | $15.77 | $25.92 | 1,049,800 | — | — |
| 2023-08-04 | $15.59 | $25.62 | 1,036,500 | — | — |
| 2023-08-03 | $15.75 | $25.88 | 898,400 | — | — |
| 2023-08-02 | $15.78 | $25.93 | 1,905,300 | — | — |
| 2023-08-01 | $16.15 | $26.54 | 1,154,300 | — | — |
| 2023-07-31 | $16.18 | $26.59 | 2,667,800 | — | — |
| 2023-07-28 | $15.77 | $25.92 | 2,107,300 | — | — |
| 2023-07-27 | $15.73 | $25.85 | 3,969,100 | — | — |
| 2023-07-26 | $16.26 | $26.72 | 2,084,300 | — | — |
| 2023-07-25 | $16.47 | $27.07 | 1,318,900 | — | — |
| 2023-07-24 | $16.66 | $27.38 | 3,118,200 | — | — |
| 2023-07-21 | $16.50 | $27.12 | 872,400 | — | — |
| 2023-07-20 | $16.53 | $27.17 | 1,411,200 | — | — |
| 2023-07-19 | $16.76 | $27.54 | 1,310,400 | — | — |
| 2023-07-18 | $16.78 | $27.58 | 8,880,300 | — | — |
| 2023-07-17 | $16.50 | $27.12 | 1,933,600 | — | — |
| 2023-07-14 | $16.41 | $26.97 | 1,460,600 | — | — |
| 2023-07-13 | $16.63 | $27.33 | 3,446,900 | — | — |
| 2023-07-12 | $16.64 | $27.35 | 2,504,100 | — | — |
| 2023-07-11 | $16.49 | $27.10 | 1,317,000 | — | — |
| 2023-07-10 | $16.21 | $26.64 | 945,500 | — | — |
| 2023-07-07 | $16.01 | $26.31 | 1,211,400 | — | — |
| 2023-07-06 | $15.76 | $25.90 | 2,665,700 | — | — |
| 2023-07-05 | $16.00 | $26.29 | 1,279,400 | — | — |
| 2023-07-03 | $16.48 | $27.08 | 537,000 | — | — |
| 2023-06-30 | $16.32 | $26.82 | 1,695,300 | — | — |
| 2023-06-29 | $16.47 | $27.07 | 1,114,300 | — | — |
| 2023-06-28 | $16.21 | $26.64 | 1,578,100 | — | — |
| 2023-06-27 | $16.12 | $26.49 | 1,746,000 | — | — |
| 2023-06-26 | $15.99 | $26.28 | 1,515,400 | — | — |
| 2023-06-23 | $15.90 | $26.13 | 4,416,900 | — | — |
| 2023-06-22 | $16.22 | $26.66 | 1,524,800 | — | — |
| 2023-06-21 | $16.47 | $27.07 | 933,900 | — | — |
| 2023-06-20 | $16.45 | $27.03 | 2,304,000 | — | — |
| 2023-06-16 | $16.52 | $27.15 | 2,500,500 | — | — |
| 2023-06-15 | $16.77 | $27.56 | 1,857,400 | — | — |
| 2023-06-14 | $16.78 | $27.58 | 1,572,600 | — | — |
| 2023-06-13 | $16.91 | $27.79 | 1,579,700 | — | — |
| 2023-06-12 | $16.71 | $27.46 | 2,727,100 | — | — |
| 2023-06-09 | $16.91 | $27.79 | 1,904,800 | — | — |
| 2023-06-08 | $17.35 | $28.51 | 2,212,600 | — | — |
| 2023-06-07 | $17.33 | $28.48 | 2,453,700 | — | — |
| 2023-06-06 | $16.92 | $27.81 | 2,447,400 | — | — |
| 2023-06-05 | $16.49 | $27.10 | 2,457,900 | — | — |
| 2023-06-02 | $16.25 | $26.70 | 3,046,200 | — | — |
| 2023-06-01 | $15.39 | $25.29 | 6,276,700 | — | — |
| 2023-05-31 | $15.26 | $24.90 | 3,946,200 | — | — |
| 2023-05-30 | $15.69 | $25.60 | 3,043,900 | — | — |
| 2023-05-26 | $16.01 | $26.12 | 1,917,200 | — | — |
| 2023-05-25 | $15.54 | $25.35 | 2,367,400 | — | — |
| 2023-05-24 | $15.32 | $25.00 | 2,791,300 | — | — |
| 2023-05-23 | $15.36 | $25.06 | 3,081,500 | — | — |
| 2023-05-22 | $15.35 | $25.04 | 3,812,300 | — | — |
| 2023-05-19 | $15.30 | $24.96 | 2,409,800 | — | — |
| 2023-05-18 | $15.69 | $25.60 | 2,090,900 | — | — |
| 2023-05-17 | $15.39 | $25.11 | 2,408,900 | — | — |
| 2023-05-16 | $15.17 | $24.75 | 2,562,600 | — | — |
| 2023-05-15 | $15.28 | $24.93 | 2,811,000 | — | — |
| 2023-05-12 | $15.06 | $24.57 | 1,890,100 | — | — |
| 2023-05-11 | $15.04 | $24.54 | 1,947,000 | — | — |
| 2023-05-10 | $14.91 | $24.33 | 2,308,900 | — | — |
| 2023-05-09 | $15.04 | $24.54 | 3,502,000 | — | — |
| 2023-05-08 | $14.75 | $24.07 | 2,289,600 | — | — |
| 2023-05-05 | $14.30 | $23.33 | 3,317,400 | — | — |
| 2023-05-04 | $13.94 | $22.74 | 2,407,700 | — | — |
| 2023-05-03 | $13.89 | $22.66 | 1,950,000 | — | — |
| 2023-05-02 | $14.25 | $23.25 | 2,230,400 | — | — |
| 2023-05-01 | $14.92 | $24.34 | 2,273,200 | — | — |
| 2023-04-28 | $15.02 | $24.51 | 3,482,700 | — | — |
| 2023-04-27 | $15.27 | $24.91 | 4,615,700 | — | — |
| 2023-04-26 | $14.66 | $23.92 | 4,316,200 | — | — |
| 2023-04-25 | $14.41 | $23.51 | 2,714,500 | — | — |
| 2023-04-24 | $14.60 | $23.82 | 1,797,500 | — | — |
| 2023-04-21 | $14.67 | $23.93 | 2,608,600 | — | — |
| 2023-04-20 | $14.59 | $23.80 | 1,092,300 | — | — |
| 2023-04-19 | $14.72 | $24.02 | 1,446,300 | — | — |
| 2023-04-18 | $14.50 | $23.66 | 1,696,200 | — | — |
| 2023-04-17 | $14.45 | $23.58 | 3,390,500 | — | — |
| 2023-04-14 | $14.32 | $23.36 | 3,375,200 | — | — |
| 2023-04-13 | $13.75 | $22.43 | 1,925,400 | — | — |
| 2023-04-12 | $13.44 | $21.93 | 1,592,900 | — | — |
| 2023-04-11 | $13.45 | $21.94 | 2,935,900 | — | — |
| 2023-04-10 | $13.03 | $21.26 | 1,374,100 | — | — |
| 2023-04-06 | $12.91 | $21.06 | 2,127,300 | — | — |
| 2023-04-05 | $13.06 | $21.31 | 4,514,000 | — | — |
| 2023-04-04 | $12.40 | $20.23 | 3,041,100 | — | — |
| 2023-04-03 | $12.46 | $20.33 | 2,194,200 | — | — |
| 2023-03-31 | $12.39 | $20.21 | 4,938,400 | — | — |
| 2023-03-30 | $12.21 | $19.92 | 5,412,600 | — | — |
| 2023-03-29 | $11.91 | $19.43 | 2,178,700 | — | — |
| 2023-03-28 | $11.53 | $18.81 | 3,308,400 | — | — |
| 2023-03-27 | $11.46 | $18.70 | 2,459,200 | — | — |
| 2023-03-24 | $11.27 | $18.39 | 5,892,600 | — | — |
| 2023-03-23 | $11.43 | $18.65 | 4,381,100 | — | — |
| 2023-03-22 | $12.00 | $19.58 | 1,723,300 | — | — |
| 2023-03-21 | $12.48 | $20.36 | 2,476,000 | — | — |
| 2023-03-20 | $11.98 | $19.55 | 3,078,900 | — | — |
| 2023-03-17 | $11.99 | $19.56 | 5,858,600 | — | — |
| 2023-03-16 | $12.62 | $20.59 | 3,327,700 | — | — |
| 2023-03-15 | $12.36 | $20.17 | 3,885,000 | — | — |
| 2023-03-14 | $12.49 | $20.38 | 3,842,500 | — | — |
| 2023-03-13 | $12.25 | $19.99 | 5,232,900 | — | — |
| 2023-03-10 | $12.84 | $20.95 | 3,940,700 | — | — |
| 2023-03-09 | $13.65 | $22.27 | 3,165,400 | — | — |
| 2023-03-08 | $13.91 | $22.69 | 2,606,000 | — | — |
| 2023-03-07 | $13.89 | $22.66 | 1,294,600 | — | — |
| 2023-03-06 | $14.12 | $23.04 | 2,473,900 | — | — |
| 2023-03-03 | $14.25 | $23.25 | 1,792,800 | — | — |
| 2023-03-02 | $14.01 | $22.86 | 1,693,400 | — | — |
| 2023-03-01 | $14.13 | $22.87 | 1,741,600 | — | — |
| 2023-02-28 | $14.38 | $23.28 | 3,547,500 | — | — |
| 2023-02-27 | $14.39 | $23.30 | 2,049,500 | — | — |
| 2023-02-24 | $14.35 | $23.23 | 1,845,200 | — | — |
| 2023-02-23 | $14.46 | $23.41 | 1,722,700 | — | — |
| 2023-02-22 | $14.37 | $23.26 | 1,397,200 | — | — |
| 2023-02-21 | $14.38 | $23.28 | 2,421,900 | — | — |
| 2023-02-17 | $14.57 | $23.59 | 2,155,500 | — | — |
| 2023-02-16 | $14.84 | $24.02 | 1,666,400 | — | — |
| 2023-02-15 | $15.19 | $24.59 | 2,211,200 | — | — |
| 2023-02-14 | $15.24 | $24.67 | 4,960,100 | — | — |
| 2023-02-13 | $15.19 | $24.59 | 1,451,100 | — | — |
| 2023-02-10 | $15.25 | $24.69 | 2,669,300 | — | — |
| 2023-02-09 | $15.17 | $24.56 | 2,651,600 | — | — |
| 2023-02-08 | $15.32 | $24.80 | 2,044,100 | — | — |
| 2023-02-07 | $15.92 | $25.77 | 2,998,900 | — | — |
| 2023-02-06 | $15.37 | $24.88 | 4,118,200 | — | — |
| 2023-02-03 | $15.14 | $24.51 | 4,913,900 | — | — |
| 2023-02-02 | $14.80 | $23.96 | 10,873,200 | — | — |
| 2023-02-01 | $17.79 | $28.80 | 1,491,700 | — | — |
| 2023-01-31 | $17.57 | $28.44 | 1,422,700 | — | — |
| 2023-01-30 | $16.97 | $27.47 | 944,700 | — | — |
| 2023-01-27 | $17.60 | $28.49 | 2,494,100 | — | — |
| 2023-01-26 | $17.32 | $28.04 | 894,700 | — | — |
| 2023-01-25 | $17.20 | $27.84 | 1,505,600 | — | — |
| 2023-01-24 | $16.85 | $27.28 | 804,800 | — | — |
| 2023-01-23 | $16.99 | $27.50 | 895,200 | — | — |
| 2023-01-20 | $16.58 | $26.84 | 1,733,400 | — | — |
| 2023-01-19 | $16.05 | $25.98 | 1,175,800 | — | — |
| 2023-01-18 | $16.78 | $27.16 | 986,300 | — | — |
| 2023-01-17 | $16.86 | $27.29 | 1,207,600 | — | — |
| 2023-01-13 | $17.28 | $27.97 | 746,000 | — | — |
| 2023-01-12 | $17.19 | $27.83 | 821,100 | — | — |
| 2023-01-11 | $17.17 | $27.80 | 707,900 | — | — |
| 2023-01-10 | $16.89 | $27.34 | 1,052,200 | — | — |
| 2023-01-09 | $16.88 | $27.33 | 887,600 | — | — |
| 2023-01-06 | $16.66 | $26.97 | 1,653,300 | — | — |
| 2023-01-05 | $16.14 | $26.13 | 1,253,000 | — | — |
| 2023-01-04 | $16.61 | $26.89 | 1,293,300 | — | — |
| 2023-01-03 | $16.53 | $26.76 | 1,571,100 | — | — |