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
- 1983-11-21 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 | $16.78 | $225.70 | 33,285,400 | — | — |
| 2023-12-28 | $16.74 | $225.16 | 32,112,900 | — | — |
| 2023-12-27 | $16.58 | $223.01 | 27,728,700 | — | — |
| 2023-12-26 | $16.57 | $222.88 | 22,750,400 | — | — |
| 2023-12-22 | $16.55 | $222.61 | 26,740,400 | — | — |
| 2023-12-21 | $16.49 | $221.80 | 36,327,900 | — | — |
| 2023-12-20 | $16.40 | $220.59 | 33,476,300 | — | — |
| 2023-12-19 | $16.61 | $223.41 | 28,077,400 | — | — |
| 2023-12-18 | $16.46 | $221.40 | 34,621,800 | — | — |
| 2023-12-15 | $16.52 | $222.20 | 65,906,500 | — | — |
| 2023-12-14 | $16.65 | $223.95 | 54,485,000 | — | — |
| 2023-12-13 | $16.45 | $221.26 | 53,889,700 | — | — |
| 2023-12-12 | $16.41 | $220.72 | 41,348,800 | — | — |
| 2023-12-11 | $16.62 | $223.55 | 43,835,000 | — | — |
| 2023-12-08 | $16.92 | $227.58 | 42,137,200 | — | — |
| 2023-12-07 | $17.09 | $229.87 | 31,309,100 | — | — |
| 2023-12-06 | $16.94 | $227.85 | 45,867,500 | — | — |
| 2023-12-05 | $17.22 | $231.62 | 72,091,000 | — | — |
| 2023-12-04 | $16.66 | $224.09 | 40,542,500 | — | — |
| 2023-12-01 | $16.76 | $225.43 | 35,407,200 | — | — |
| 2023-11-30 | $16.57 | $222.88 | 50,630,000 | — | — |
| 2023-11-29 | $16.30 | $219.24 | 26,623,500 | — | — |
| 2023-11-28 | $16.18 | $217.63 | 24,258,400 | — | — |
| 2023-11-27 | $16.21 | $218.03 | 29,976,200 | — | — |
| 2023-11-24 | $16.21 | $218.03 | 12,431,000 | — | — |
| 2023-11-22 | $16.17 | $217.49 | 21,301,600 | — | — |
| 2023-11-21 | $16.19 | $217.76 | 25,680,000 | — | — |
| 2023-11-20 | $16.10 | $216.55 | 30,868,000 | — | — |
| 2023-11-17 | $15.90 | $213.86 | 27,162,600 | — | — |
| 2023-11-16 | $15.88 | $213.59 | 26,214,200 | — | — |
| 2023-11-15 | $15.76 | $211.98 | 25,233,500 | — | — |
| 2023-11-14 | $15.63 | $210.23 | 31,504,200 | — | — |
| 2023-11-13 | $15.58 | $209.56 | 23,876,000 | — | — |
| 2023-11-10 | $15.64 | $210.37 | 23,755,800 | — | — |
| 2023-11-09 | $15.63 | $210.23 | 26,080,800 | — | — |
| 2023-11-08 | $15.65 | $210.50 | 28,224,500 | — | — |
| 2023-11-07 | $15.84 | $213.06 | 26,425,500 | — | — |
| 2023-11-06 | $15.75 | $211.85 | 32,805,500 | — | — |
| 2023-11-03 | $15.88 | $213.59 | 42,807,500 | — | — |
| 2023-11-02 | $15.73 | $211.58 | 35,788,800 | — | — |
| 2023-11-01 | $15.58 | $209.56 | 41,502,800 | — | — |
| 2023-10-31 | $15.40 | $207.14 | 33,688,400 | — | — |
| 2023-10-30 | $15.26 | $205.25 | 41,832,200 | — | — |
| 2023-10-27 | $14.82 | $199.34 | 35,849,200 | — | — |
| 2023-10-26 | $15.12 | $203.37 | 41,165,100 | — | — |
| 2023-10-25 | $15.19 | $204.31 | 42,605,800 | — | — |
| 2023-10-24 | $15.53 | $208.89 | 66,404,200 | — | — |
| 2023-10-23 | $14.95 | $201.09 | 53,938,600 | — | — |
| 2023-10-20 | $15.38 | $206.87 | 68,058,400 | — | — |
| 2023-10-19 | $15.26 | $205.25 | 97,636,500 | — | — |
| 2023-10-18 | $14.32 | $192.61 | 36,230,900 | — | — |
| 2023-10-17 | $14.58 | $196.11 | 34,771,800 | — | — |
| 2023-10-16 | $14.41 | $193.82 | 31,727,900 | — | — |
| 2023-10-13 | $14.36 | $193.15 | 34,104,500 | — | — |
| 2023-10-12 | $14.45 | $194.36 | 38,543,700 | — | — |
| 2023-10-11 | $14.77 | $198.66 | 31,793,500 | — | — |
| 2023-10-10 | $14.96 | $201.22 | 35,746,800 | — | — |
| 2023-10-09 | $14.73 | $198.13 | 30,659,800 | — | — |
| 2023-10-06 | $14.45 | $194.36 | 53,313,500 | — | — |
| 2023-10-05 | $14.83 | $195.73 | 32,171,500 | — | — |
| 2023-10-04 | $14.65 | $193.36 | 37,089,000 | — | — |
| 2023-10-03 | $14.78 | $195.07 | 36,830,800 | — | — |
| 2023-10-02 | $14.67 | $193.62 | 36,600,200 | — | — |
| 2023-09-29 | $15.02 | $198.24 | 29,640,900 | — | — |
| 2023-09-28 | $15.01 | $198.11 | 27,817,600 | — | — |
| 2023-09-27 | $14.87 | $196.26 | 27,561,600 | — | — |
| 2023-09-26 | $15.02 | $198.24 | 35,412,000 | — | — |
| 2023-09-25 | $15.06 | $198.77 | 30,428,700 | — | — |
| 2023-09-22 | $15.12 | $199.56 | 33,964,400 | — | — |
| 2023-09-21 | $15.31 | $202.07 | 33,709,200 | — | — |
| 2023-09-20 | $15.55 | $205.23 | 45,303,600 | — | — |
| 2023-09-19 | $15.21 | $200.75 | 33,190,500 | — | — |
| 2023-09-18 | $15.09 | $199.16 | 29,972,500 | — | — |
| 2023-09-15 | $15.23 | $201.01 | 80,594,200 | — | — |
| 2023-09-14 | $15.06 | $198.77 | 55,155,000 | — | — |
| 2023-09-13 | $14.62 | $192.96 | 30,916,600 | — | — |
| 2023-09-12 | $14.46 | $190.85 | 27,383,300 | — | — |
| 2023-09-11 | $14.52 | $191.64 | 28,625,000 | — | — |
| 2023-09-08 | $14.40 | $190.06 | 28,281,300 | — | — |
| 2023-09-07 | $14.61 | $192.83 | 30,699,100 | — | — |
| 2023-09-06 | $14.61 | $192.83 | 43,010,100 | — | — |
| 2023-09-05 | $14.48 | $191.11 | 28,402,900 | — | — |
| 2023-09-01 | $14.65 | $193.36 | 20,292,900 | — | — |
| 2023-08-31 | $14.79 | $195.20 | 45,406,200 | — | — |
| 2023-08-30 | $14.73 | $194.41 | 26,065,300 | — | — |
| 2023-08-29 | $14.77 | $194.94 | 45,429,000 | — | — |
| 2023-08-28 | $14.21 | $187.55 | 30,173,700 | — | — |
| 2023-08-25 | $14.11 | $186.23 | 22,107,700 | — | — |
| 2023-08-24 | $14.15 | $186.76 | 29,780,100 | — | — |
| 2023-08-23 | $14.16 | $186.89 | 29,371,100 | — | — |
| 2023-08-22 | $14.26 | $188.21 | 43,191,500 | — | — |
| 2023-08-21 | $14.10 | $186.10 | 47,841,400 | — | — |
| 2023-08-18 | $14.05 | $185.44 | 32,213,600 | — | — |
| 2023-08-17 | $14.01 | $184.91 | 36,036,700 | — | — |
| 2023-08-16 | $14.10 | $186.10 | 29,440,300 | — | — |
| 2023-08-15 | $14.14 | $186.63 | 26,393,600 | — | — |
| 2023-08-14 | $14.26 | $188.21 | 26,901,400 | — | — |
| 2023-08-11 | $14.37 | $189.66 | 31,237,100 | — | — |
| 2023-08-10 | $14.17 | $187.02 | 33,556,400 | — | — |
| 2023-08-09 | $14.27 | $188.34 | 33,951,700 | — | — |
| 2023-08-08 | $14.18 | $187.15 | 39,075,100 | — | — |
| 2023-08-07 | $14.01 | $184.91 | 38,109,900 | — | — |
| 2023-08-04 | $14.00 | $184.78 | 38,965,000 | — | — |
| 2023-08-03 | $14.09 | $185.97 | 40,781,600 | — | — |
| 2023-08-02 | $14.35 | $189.40 | 41,739,100 | — | — |
| 2023-08-01 | $14.30 | $188.74 | 46,296,400 | — | — |
| 2023-07-31 | $14.52 | $191.64 | 47,585,600 | — | — |
| 2023-07-28 | $14.45 | $190.72 | 51,420,600 | — | — |
| 2023-07-27 | $14.51 | $191.51 | 65,496,000 | — | — |
| 2023-07-26 | $14.89 | $196.52 | 63,191,500 | — | — |
| 2023-07-25 | $14.80 | $195.34 | 59,669,800 | — | — |
| 2023-07-24 | $14.95 | $197.32 | 49,475,700 | — | — |
| 2023-07-21 | $14.76 | $194.81 | 49,225,400 | — | — |
| 2023-07-20 | $14.66 | $193.49 | 76,867,900 | — | — |
| 2023-07-19 | $14.59 | $192.56 | 142,144,700 | — | — |
| 2023-07-18 | $13.45 | $177.52 | 132,538,700 | — | — |
| 2023-07-17 | $13.53 | $178.57 | 160,933,400 | — | — |
| 2023-07-14 | $14.50 | $191.38 | 101,745,400 | — | — |
| 2023-07-13 | $15.12 | $199.56 | 40,508,200 | — | — |
| 2023-07-12 | $15.12 | $199.56 | 46,478,300 | — | — |
| 2023-07-11 | $15.23 | $201.01 | 39,688,000 | — | — |
| 2023-07-10 | $15.27 | $201.54 | 45,305,500 | — | — |
| 2023-07-07 | $15.61 | $206.03 | 28,998,300 | — | — |
| 2023-07-06 | $15.87 | $205.79 | 33,325,300 | — | — |
| 2023-07-05 | $16.07 | $208.38 | 32,988,100 | — | — |
| 2023-07-03 | $16.12 | $209.03 | 18,424,200 | — | — |
| 2023-06-30 | $15.95 | $206.83 | 40,465,300 | — | — |
| 2023-06-29 | $15.98 | $207.22 | 27,298,300 | — | — |
| 2023-06-28 | $15.78 | $204.62 | 26,156,400 | — | — |
| 2023-06-27 | $15.84 | $205.40 | 31,457,000 | — | — |
| 2023-06-26 | $15.63 | $202.68 | 28,616,600 | — | — |
| 2023-06-23 | $15.45 | $200.34 | 37,408,500 | — | — |
| 2023-06-22 | $15.58 | $202.03 | 30,272,800 | — | — |
| 2023-06-21 | $15.61 | $202.42 | 40,676,400 | — | — |
| 2023-06-20 | $15.78 | $204.62 | 35,360,500 | — | — |
| 2023-06-16 | $16.06 | $208.25 | 64,149,000 | — | — |
| 2023-06-15 | $16.03 | $207.86 | 30,535,200 | — | — |
| 2023-06-14 | $15.84 | $205.40 | 26,782,400 | — | — |
| 2023-06-13 | $15.82 | $205.14 | 41,578,200 | — | — |
| 2023-06-12 | $15.93 | $206.57 | 27,517,900 | — | — |
| 2023-06-09 | $15.95 | $206.83 | 24,666,300 | — | — |
| 2023-06-08 | $16.07 | $208.38 | 32,833,700 | — | — |
| 2023-06-07 | $16.10 | $208.77 | 43,584,200 | — | — |
| 2023-06-06 | $15.67 | $203.20 | 39,037,200 | — | — |
| 2023-06-05 | $15.39 | $199.56 | 39,528,300 | — | — |
| 2023-06-02 | $15.21 | $197.23 | 105,292,900 | — | — |
| 2023-06-01 | $15.81 | $205.01 | 31,363,800 | — | — |
| 2023-05-31 | $15.73 | $203.97 | 70,109,400 | — | — |
| 2023-05-30 | $15.64 | $202.81 | 35,346,700 | — | — |
| 2023-05-26 | $15.50 | $200.99 | 50,164,900 | — | — |
| 2023-05-25 | $15.15 | $196.45 | 102,758,200 | — | — |
| 2023-05-24 | $15.95 | $206.83 | 34,236,900 | — | — |
| 2023-05-23 | $16.10 | $208.77 | 45,314,800 | — | — |
| 2023-05-22 | $16.38 | $212.40 | 42,251,600 | — | — |
| 2023-05-19 | $16.31 | $211.49 | 46,679,400 | — | — |
| 2023-05-18 | $16.55 | $214.61 | 39,142,000 | — | — |
| 2023-05-17 | $16.66 | $216.03 | 34,154,700 | — | — |
| 2023-05-16 | $16.53 | $214.35 | 31,200,300 | — | — |
| 2023-05-15 | $16.95 | $219.79 | 28,697,300 | — | — |
| 2023-05-12 | $17.03 | $220.83 | 27,280,600 | — | — |
| 2023-05-11 | $16.96 | $219.92 | 21,332,600 | — | — |
| 2023-05-10 | $17.04 | $220.96 | 32,892,400 | — | — |
| 2023-05-09 | $17.02 | $220.70 | 29,058,400 | — | — |
| 2023-05-08 | $17.12 | $222.00 | 32,091,000 | — | — |
| 2023-05-05 | $17.13 | $222.13 | 23,712,300 | — | — |
| 2023-05-04 | $16.91 | $219.28 | 27,422,700 | — | — |
| 2023-05-03 | $17.09 | $221.61 | 32,213,100 | — | — |
| 2023-05-02 | $17.07 | $221.35 | 39,398,100 | — | — |
| 2023-05-01 | $17.50 | $226.93 | 35,510,200 | — | — |
| 2023-04-28 | $17.67 | $229.13 | 40,675,800 | — | — |
| 2023-04-27 | $17.61 | $228.35 | 36,926,900 | — | — |
| 2023-04-26 | $17.20 | $223.04 | 42,482,900 | — | — |
| 2023-04-25 | $17.51 | $227.06 | 46,691,800 | — | — |
| 2023-04-24 | $17.53 | $227.31 | 60,001,400 | — | — |
| 2023-04-21 | $18.22 | $236.26 | 76,810,200 | — | — |
| 2023-04-20 | $17.65 | $228.87 | 129,904,800 | — | — |
| 2023-04-19 | $19.70 | $255.45 | 31,537,200 | — | — |
| 2023-04-18 | $19.82 | $257.01 | 28,517,400 | — | — |
| 2023-04-17 | $19.79 | $256.62 | 23,443,900 | — | — |
| 2023-04-14 | $19.93 | $258.44 | 24,948,400 | — | — |
| 2023-04-13 | $19.96 | $258.82 | 25,253,900 | — | — |
| 2023-04-12 | $19.77 | $256.36 | 28,179,500 | — | — |
| 2023-04-11 | $19.69 | $255.32 | 24,664,800 | — | — |
| 2023-04-10 | $19.57 | $253.77 | 23,617,500 | — | — |
| 2023-04-06 | $19.65 | $254.81 | 29,722,600 | — | — |
| 2023-04-05 | $19.88 | $254.18 | 38,673,200 | — | — |
| 2023-04-04 | $19.64 | $251.11 | 34,207,600 | — | — |
| 2023-04-03 | $19.39 | $247.92 | 31,102,500 | — | — |
| 2023-03-31 | $19.25 | $246.13 | 27,130,900 | — | — |
| 2023-03-30 | $19.08 | $243.95 | 19,736,300 | — | — |
| 2023-03-29 | $19.00 | $242.93 | 23,149,400 | — | — |
| 2023-03-28 | $18.72 | $239.35 | 21,547,200 | — | — |
| 2023-03-27 | $18.87 | $241.27 | 26,650,500 | — | — |
| 2023-03-24 | $18.61 | $237.94 | 32,058,000 | — | — |
| 2023-03-23 | $18.46 | $236.03 | 28,957,800 | — | — |
| 2023-03-22 | $18.39 | $235.13 | 21,071,100 | — | — |
| 2023-03-21 | $18.54 | $237.05 | 24,313,200 | — | — |
| 2023-03-20 | $18.49 | $236.41 | 27,382,100 | — | — |
| 2023-03-17 | $18.13 | $231.81 | 58,728,600 | — | — |
| 2023-03-16 | $18.39 | $235.13 | 31,731,800 | — | — |
| 2023-03-15 | $18.31 | $234.11 | 34,436,400 | — | — |
| 2023-03-14 | $18.44 | $235.77 | 32,076,200 | — | — |
| 2023-03-13 | $18.30 | $233.98 | 39,835,000 | — | — |
| 2023-03-10 | $18.43 | $235.64 | 32,018,500 | — | — |
| 2023-03-09 | $18.32 | $234.24 | 24,711,100 | — | — |
| 2023-03-08 | $18.61 | $237.94 | 31,510,300 | — | — |
| 2023-03-07 | $18.71 | $239.22 | 27,944,000 | — | — |
| 2023-03-06 | $18.77 | $239.99 | 24,072,100 | — | — |
| 2023-03-03 | $18.81 | $240.50 | 23,501,500 | — | — |
| 2023-03-02 | $18.66 | $238.58 | 24,184,800 | — | — |
| 2023-03-01 | $18.66 | $238.58 | 23,339,900 | — | — |
| 2023-02-28 | $18.91 | $241.78 | 34,154,800 | — | — |
| 2023-02-27 | $19.03 | $243.31 | 22,981,100 | — | — |
| 2023-02-24 | $19.24 | $246.00 | 29,138,100 | — | — |
| 2023-02-23 | $19.35 | $247.41 | 24,845,800 | — | — |
| 2023-02-22 | $19.38 | $247.79 | 25,308,800 | — | — |
| 2023-02-21 | $19.21 | $245.62 | 28,220,300 | — | — |
| 2023-02-17 | $19.44 | $248.56 | 29,997,500 | — | — |
| 2023-02-16 | $19.26 | $246.26 | 35,161,100 | — | — |
| 2023-02-15 | $19.25 | $246.13 | 31,145,400 | — | — |
| 2023-02-14 | $19.15 | $244.85 | 23,195,200 | — | — |
| 2023-02-13 | $19.26 | $246.26 | 21,668,700 | — | — |
| 2023-02-10 | $19.07 | $243.83 | 24,931,200 | — | — |
| 2023-02-09 | $18.97 | $242.55 | 28,320,900 | — | — |
| 2023-02-08 | $19.16 | $244.98 | 29,805,200 | — | — |
| 2023-02-07 | $19.25 | $246.13 | 36,534,400 | — | — |
| 2023-02-06 | $19.58 | $250.35 | 30,929,800 | — | — |
| 2023-02-03 | $19.83 | $253.54 | 31,599,900 | — | — |
| 2023-02-02 | $20.28 | $259.30 | 34,968,800 | — | — |
| 2023-02-01 | $20.18 | $258.02 | 40,172,500 | — | — |
| 2023-01-31 | $20.37 | $260.45 | 36,575,900 | — | — |
| 2023-01-30 | $20.16 | $257.76 | 37,246,000 | — | — |
| 2023-01-27 | $19.95 | $255.08 | 37,094,000 | — | — |
| 2023-01-26 | $20.00 | $255.72 | 47,400,900 | — | — |
| 2023-01-25 | $20.42 | $261.09 | 73,582,100 | — | — |
| 2023-01-24 | $19.16 | $244.98 | 32,858,500 | — | — |
| 2023-01-23 | $19.10 | $244.21 | 32,890,800 | — | — |
| 2023-01-20 | $19.23 | $245.87 | 37,836,600 | — | — |
| 2023-01-19 | $18.94 | $242.16 | 40,180,800 | — | — |
| 2023-01-18 | $19.02 | $243.19 | 38,023,700 | — | — |
| 2023-01-17 | $19.33 | $247.15 | 38,801,000 | — | — |
| 2023-01-13 | $19.55 | $249.96 | 25,480,000 | — | — |
| 2023-01-12 | $19.41 | $248.17 | 31,740,400 | — | — |
| 2023-01-11 | $19.41 | $248.17 | 30,010,200 | — | — |
| 2023-01-10 | $19.47 | $248.94 | 32,869,500 | — | — |
| 2023-01-09 | $19.04 | $243.44 | 51,981,100 | — | — |
| 2023-01-06 | $19.53 | $246.15 | 36,050,300 | — | — |
| 2023-01-05 | $19.21 | $242.12 | 31,081,800 | — | — |
| 2023-01-04 | $19.14 | $241.24 | 43,926,800 | — | — |
| 2023-01-03 | $18.74 | $236.20 | 42,149,200 | — | — |