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
- 1981-12-15 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 | $18.35 | $1,365.87 | 706,900 | — | — |
| 2023-12-28 | $18.48 | $1,375.54 | 430,600 | — | — |
| 2023-12-27 | $18.13 | $1,349.49 | 553,100 | — | — |
| 2023-12-26 | $18.22 | $1,356.19 | 402,900 | — | — |
| 2023-12-22 | $17.97 | $1,337.58 | 460,900 | — | — |
| 2023-12-21 | $18.52 | $1,378.52 | 541,700 | — | — |
| 2023-12-20 | $18.11 | $1,348.00 | 967,900 | — | — |
| 2023-12-19 | $18.48 | $1,375.54 | 1,005,600 | — | — |
| 2023-12-18 | $17.99 | $1,339.07 | 977,300 | — | — |
| 2023-12-15 | $17.72 | $1,318.97 | 2,911,300 | — | — |
| 2023-12-14 | $18.23 | $1,356.93 | 1,448,000 | — | — |
| 2023-12-13 | $18.77 | $1,383.36 | 1,931,500 | — | — |
| 2023-12-12 | $17.99 | $1,325.87 | 936,100 | — | — |
| 2023-12-11 | $18.40 | $1,356.09 | 1,094,800 | — | — |
| 2023-12-08 | $18.59 | $1,370.09 | 1,009,700 | — | — |
| 2023-12-07 | $18.92 | $1,394.41 | 1,956,800 | — | — |
| 2023-12-06 | $18.38 | $1,354.61 | 1,376,900 | — | — |
| 2023-12-05 | $19.13 | $1,409.89 | 1,041,400 | — | — |
| 2023-12-04 | $20.03 | $1,476.22 | 1,364,300 | — | — |
| 2023-12-01 | $21.12 | $1,556.55 | 1,060,700 | — | — |
| 2023-11-30 | $19.70 | $1,451.90 | 1,159,500 | — | — |
| 2023-11-29 | $19.57 | $1,442.32 | 695,600 | — | — |
| 2023-11-28 | $18.92 | $1,394.41 | 799,500 | — | — |
| 2023-11-27 | $18.79 | $1,384.83 | 810,500 | — | — |
| 2023-11-24 | $19.22 | $1,416.52 | 190,500 | — | — |
| 2023-11-22 | $19.06 | $1,404.73 | 374,400 | — | — |
| 2023-11-21 | $19.28 | $1,420.94 | 549,000 | — | — |
| 2023-11-20 | $19.68 | $1,450.42 | 706,900 | — | — |
| 2023-11-17 | $19.34 | $1,425.37 | 964,700 | — | — |
| 2023-11-16 | $19.33 | $1,424.63 | 922,400 | — | — |
| 2023-11-15 | $19.26 | $1,419.47 | 702,300 | — | — |
| 2023-11-14 | $18.78 | $1,384.09 | 1,126,500 | — | — |
| 2023-11-13 | $17.93 | $1,321.45 | 757,400 | — | — |
| 2023-11-10 | $17.92 | $1,320.71 | 772,900 | — | — |
| 2023-11-09 | $18.25 | $1,345.03 | 794,000 | — | — |
| 2023-11-08 | $18.23 | $1,343.56 | 919,200 | — | — |
| 2023-11-07 | $18.33 | $1,350.93 | 893,000 | — | — |
| 2023-11-06 | $18.24 | $1,344.30 | 1,789,000 | — | — |
| 2023-11-03 | $19.45 | $1,433.47 | 1,706,800 | — | — |
| 2023-11-02 | $19.04 | $1,403.26 | 1,540,100 | — | — |
| 2023-11-01 | $18.54 | $1,366.41 | 953,500 | — | — |
| 2023-10-31 | $18.19 | $1,340.61 | 755,400 | — | — |
| 2023-10-30 | $18.08 | $1,332.50 | 597,800 | — | — |
| 2023-10-27 | $17.80 | $1,311.87 | 909,500 | — | — |
| 2023-10-26 | $18.25 | $1,345.03 | 1,031,000 | — | — |
| 2023-10-25 | $18.04 | $1,329.56 | 791,100 | — | — |
| 2023-10-24 | $18.55 | $1,367.14 | 750,000 | — | — |
| 2023-10-23 | $18.06 | $1,331.03 | 907,100 | — | — |
| 2023-10-20 | $17.97 | $1,324.40 | 1,257,200 | — | — |
| 2023-10-19 | $18.64 | $1,373.78 | 1,351,700 | — | — |
| 2023-10-18 | $19.56 | $1,441.58 | 1,136,000 | — | — |
| 2023-10-17 | $19.35 | $1,426.10 | 1,686,400 | — | — |
| 2023-10-16 | $19.01 | $1,401.05 | 1,286,900 | — | — |
| 2023-10-13 | $17.88 | $1,317.76 | 1,667,300 | — | — |
| 2023-10-12 | $17.73 | $1,306.71 | 1,369,700 | — | — |
| 2023-10-11 | $18.01 | $1,327.34 | 966,400 | — | — |
| 2023-10-10 | $17.84 | $1,314.82 | 1,211,400 | — | — |
| 2023-10-09 | $17.43 | $1,284.60 | 940,500 | — | — |
| 2023-10-06 | $16.52 | $1,217.53 | 1,581,700 | — | — |
| 2023-10-05 | $16.64 | $1,226.38 | 1,029,300 | — | — |
| 2023-10-04 | $16.62 | $1,224.90 | 1,078,800 | — | — |
| 2023-10-03 | $16.92 | $1,247.01 | 863,700 | — | — |
| 2023-10-02 | $17.31 | $1,275.75 | 1,595,200 | — | — |
| 2023-09-29 | $18.31 | $1,349.46 | 1,340,000 | — | — |
| 2023-09-28 | $18.43 | $1,358.30 | 1,285,600 | — | — |
| 2023-09-27 | $17.84 | $1,314.82 | 939,100 | — | — |
| 2023-09-26 | $17.71 | $1,305.23 | 1,151,600 | — | — |
| 2023-09-25 | $17.88 | $1,317.76 | 822,400 | — | — |
| 2023-09-22 | $17.89 | $1,318.50 | 828,100 | — | — |
| 2023-09-21 | $17.99 | $1,325.87 | 1,179,100 | — | — |
| 2023-09-20 | $18.16 | $1,338.40 | 1,284,700 | — | — |
| 2023-09-19 | $17.90 | $1,319.24 | 1,162,400 | — | — |
| 2023-09-18 | $17.18 | $1,266.17 | 1,254,200 | — | — |
| 2023-09-15 | $17.22 | $1,269.12 | 16,112,300 | — | — |
| 2023-09-14 | $17.75 | $1,308.18 | 1,981,500 | — | — |
| 2023-09-13 | $17.55 | $1,279.81 | 1,986,800 | — | — |
| 2023-09-12 | $17.61 | $1,284.18 | 1,778,200 | — | — |
| 2023-09-11 | $17.65 | $1,287.10 | 2,583,300 | — | — |
| 2023-09-08 | $18.18 | $1,325.75 | 1,925,600 | — | — |
| 2023-09-07 | $18.98 | $1,384.09 | 2,190,400 | — | — |
| 2023-09-06 | $19.37 | $1,412.53 | 1,945,500 | — | — |
| 2023-09-05 | $20.30 | $1,480.35 | 1,097,200 | — | — |
| 2023-09-01 | $21.41 | $1,561.29 | 1,036,200 | — | — |
| 2023-08-31 | $21.49 | $1,567.13 | 2,516,800 | — | — |
| 2023-08-30 | $21.08 | $1,537.23 | 1,895,200 | — | — |
| 2023-08-29 | $19.78 | $1,442.43 | 1,872,500 | — | — |
| 2023-08-28 | $18.36 | $1,338.88 | 1,193,000 | — | — |
| 2023-08-25 | $17.59 | $1,282.73 | 1,161,200 | — | — |
| 2023-08-24 | $17.83 | $1,300.23 | 1,217,700 | — | — |
| 2023-08-23 | $17.90 | $1,305.33 | 1,005,100 | — | — |
| 2023-08-22 | $18.17 | $1,325.02 | 1,413,900 | — | — |
| 2023-08-21 | $17.98 | $1,311.17 | 1,296,400 | — | — |
| 2023-08-18 | $18.08 | $1,318.46 | 2,034,500 | — | — |
| 2023-08-17 | $18.57 | $1,354.19 | 3,030,400 | — | — |
| 2023-08-16 | $18.47 | $1,346.90 | 2,719,700 | — | — |
| 2023-08-15 | $18.18 | $1,325.75 | 2,369,100 | — | — |
| 2023-08-14 | $18.04 | $1,315.54 | 2,454,800 | — | — |
| 2023-08-11 | $17.41 | $1,269.60 | 2,936,500 | — | — |
| 2023-08-10 | $17.23 | $1,256.47 | 2,204,200 | — | — |
| 2023-08-09 | $16.71 | $1,218.55 | 4,435,000 | — | — |
| 2023-08-08 | $16.99 | $1,238.97 | 8,755,800 | — | — |
| 2023-08-07 | $13.20 | $962.59 | 6,256,800 | — | — |
| 2023-08-04 | $14.84 | $1,082.19 | 18,591,600 | — | — |
| 2023-08-03 | $7.90 | $576.10 | 1,039,500 | — | — |
| 2023-08-02 | $7.86 | $573.18 | 1,283,700 | — | — |
| 2023-08-01 | $7.93 | $578.28 | 1,529,700 | — | — |
| 2023-07-31 | $8.02 | $584.85 | 861,000 | — | — |
| 2023-07-28 | $8.03 | $585.58 | 881,300 | — | — |
| 2023-07-27 | $7.89 | $575.37 | 1,083,100 | — | — |
| 2023-07-26 | $8.34 | $608.18 | 1,501,000 | — | — |
| 2023-07-25 | $8.33 | $607.45 | 3,783,500 | — | — |
| 2023-07-24 | $8.18 | $596.51 | 776,400 | — | — |
| 2023-07-21 | $7.97 | $581.20 | 921,500 | — | — |
| 2023-07-20 | $8.11 | $591.41 | 1,213,700 | — | — |
| 2023-07-19 | $8.19 | $597.24 | 1,750,200 | — | — |
| 2023-07-18 | $7.67 | $559.32 | 3,349,300 | — | — |
| 2023-07-17 | $7.00 | $510.46 | 3,689,200 | — | — |
| 2023-07-14 | $7.64 | $557.14 | 1,854,800 | — | — |
| 2023-07-13 | $8.14 | $593.60 | 1,020,600 | — | — |
| 2023-07-12 | $8.23 | $600.16 | 2,805,300 | — | — |
| 2023-07-11 | $8.31 | $605.99 | 3,097,700 | — | — |
| 2023-07-10 | $8.42 | $614.02 | 1,274,000 | — | — |
| 2023-07-07 | $8.76 | $638.81 | 1,500,400 | — | — |
| 2023-07-06 | $8.45 | $616.20 | 2,439,900 | — | — |
| 2023-07-05 | $8.40 | $612.56 | 3,113,400 | — | — |
| 2023-07-03 | $8.56 | $624.23 | 725,700 | — | — |
| 2023-06-30 | $8.23 | $600.16 | 2,041,300 | — | — |
| 2023-06-29 | $8.32 | $606.72 | 1,110,700 | — | — |
| 2023-06-28 | $8.09 | $589.95 | 1,148,900 | — | — |
| 2023-06-27 | $8.05 | $587.03 | 1,735,900 | — | — |
| 2023-06-26 | $7.69 | $560.78 | 1,540,000 | — | — |
| 2023-06-23 | $7.28 | $530.88 | 3,408,800 | — | — |
| 2023-06-22 | $7.14 | $520.67 | 2,600,700 | — | — |
| 2023-06-21 | $7.36 | $536.72 | 1,255,600 | — | — |
| 2023-06-20 | $7.53 | $549.11 | 1,980,500 | — | — |
| 2023-06-16 | $7.53 | $549.11 | 13,684,600 | — | — |
| 2023-06-15 | $7.64 | $557.14 | 1,711,900 | — | — |
| 2023-06-14 | $7.32 | $533.80 | 1,960,100 | — | — |
| 2023-06-13 | $7.58 | $539.27 | 2,628,200 | — | — |
| 2023-06-12 | $7.68 | $546.38 | 3,591,700 | — | — |
| 2023-06-09 | $7.45 | $530.02 | 2,693,100 | — | — |
| 2023-06-08 | $7.52 | $535.00 | 1,742,100 | — | — |
| 2023-06-07 | $7.44 | $529.31 | 2,739,900 | — | — |
| 2023-06-06 | $7.21 | $512.95 | 1,970,200 | — | — |
| 2023-06-05 | $6.89 | $490.18 | 2,840,200 | — | — |
| 2023-06-02 | $6.96 | $495.16 | 4,714,300 | — | — |
| 2023-06-01 | $6.60 | $469.55 | 2,347,500 | — | — |
| 2023-05-31 | $6.68 | $475.24 | 2,050,000 | — | — |
| 2023-05-30 | $6.80 | $483.78 | 1,537,500 | — | — |
| 2023-05-26 | $6.73 | $478.80 | 1,609,900 | — | — |
| 2023-05-25 | $6.74 | $479.51 | 2,546,100 | — | — |
| 2023-05-24 | $7.10 | $505.12 | 3,129,600 | — | — |
| 2023-05-23 | $7.45 | $530.02 | 2,714,100 | — | — |
| 2023-05-22 | $7.47 | $531.44 | 3,098,900 | — | — |
| 2023-05-19 | $6.95 | $494.45 | 3,576,900 | — | — |
| 2023-05-18 | $6.93 | $493.03 | 3,259,100 | — | — |
| 2023-05-17 | $7.14 | $507.97 | 2,514,800 | — | — |
| 2023-05-16 | $6.98 | $496.58 | 1,513,000 | — | — |
| 2023-05-15 | $7.29 | $518.64 | 2,756,100 | — | — |
| 2023-05-12 | $7.41 | $527.18 | 1,986,800 | — | — |
| 2023-05-11 | $7.40 | $526.46 | 2,097,800 | — | — |
| 2023-05-10 | $7.17 | $510.10 | 2,297,400 | — | — |
| 2023-05-09 | $7.19 | $511.52 | 4,319,600 | — | — |
| 2023-05-08 | $7.45 | $530.02 | 4,643,700 | — | — |
| 2023-05-05 | $7.93 | $564.17 | 7,258,400 | — | — |
| 2023-05-04 | $9.56 | $680.13 | 2,722,200 | — | — |
| 2023-05-03 | $9.44 | $671.60 | 1,879,100 | — | — |
| 2023-05-02 | $9.43 | $670.89 | 3,347,600 | — | — |
| 2023-05-01 | $9.99 | $710.73 | 1,862,000 | — | — |
| 2023-04-28 | $10.00 | $711.44 | 1,414,600 | — | — |
| 2023-04-27 | $9.80 | $697.21 | 1,493,300 | — | — |
| 2023-04-26 | $9.58 | $681.56 | 2,125,300 | — | — |
| 2023-04-25 | $9.77 | $695.07 | 1,583,600 | — | — |
| 2023-04-24 | $10.19 | $724.95 | 1,574,000 | — | — |
| 2023-04-21 | $10.28 | $731.36 | 1,266,400 | — | — |
| 2023-04-20 | $10.40 | $739.89 | 1,222,300 | — | — |
| 2023-04-19 | $10.76 | $765.51 | 1,437,200 | — | — |
| 2023-04-18 | $10.77 | $766.22 | 806,000 | — | — |
| 2023-04-17 | $11.05 | $786.14 | 1,215,900 | — | — |
| 2023-04-14 | $10.88 | $774.04 | 1,168,700 | — | — |
| 2023-04-13 | $11.11 | $790.41 | 897,800 | — | — |
| 2023-04-12 | $11.19 | $796.10 | 1,441,100 | — | — |
| 2023-04-11 | $11.23 | $798.94 | 1,000,100 | — | — |
| 2023-04-10 | $11.18 | $795.39 | 1,266,000 | — | — |
| 2023-04-06 | $11.08 | $788.27 | 1,018,600 | — | — |
| 2023-04-05 | $10.87 | $773.33 | 1,146,400 | — | — |
| 2023-04-04 | $10.48 | $745.59 | 1,105,100 | — | — |
| 2023-04-03 | $10.56 | $751.28 | 1,093,800 | — | — |
| 2023-03-31 | $10.51 | $747.72 | 1,403,600 | — | — |
| 2023-03-30 | $10.27 | $730.65 | 1,667,700 | — | — |
| 2023-03-29 | $10.03 | $713.57 | 1,880,200 | — | — |
| 2023-03-28 | $9.88 | $702.90 | 1,036,600 | — | — |
| 2023-03-27 | $9.92 | $705.75 | 1,055,000 | — | — |
| 2023-03-24 | $9.71 | $690.81 | 2,343,100 | — | — |
| 2023-03-23 | $9.75 | $693.65 | 1,779,600 | — | — |
| 2023-03-22 | $9.92 | $705.75 | 2,080,300 | — | — |
| 2023-03-21 | $10.26 | $729.93 | 1,664,400 | — | — |
| 2023-03-20 | $10.24 | $728.51 | 1,811,900 | — | — |
| 2023-03-17 | $9.95 | $707.88 | 6,913,000 | — | — |
| 2023-03-16 | $10.30 | $732.78 | 3,989,100 | — | — |
| 2023-03-15 | $10.45 | $743.45 | 3,057,100 | — | — |
| 2023-03-14 | $10.38 | $738.47 | 4,121,300 | — | — |
| 2023-03-13 | $10.62 | $742.38 | 3,744,600 | — | — |
| 2023-03-10 | $11.15 | $779.43 | 2,630,300 | — | — |
| 2023-03-09 | $11.14 | $778.74 | 2,413,800 | — | — |
| 2023-03-08 | $11.80 | $824.87 | 1,546,600 | — | — |
| 2023-03-07 | $11.58 | $809.49 | 1,773,200 | — | — |
| 2023-03-06 | $11.69 | $817.18 | 1,919,500 | — | — |
| 2023-03-03 | $11.95 | $835.36 | 2,438,600 | — | — |
| 2023-03-02 | $11.95 | $835.36 | 2,666,200 | — | — |
| 2023-03-01 | $12.11 | $846.54 | 1,287,000 | — | — |
| 2023-02-28 | $12.69 | $887.09 | 2,105,900 | — | — |
| 2023-02-27 | $12.15 | $849.34 | 946,700 | — | — |
| 2023-02-24 | $12.30 | $859.82 | 1,465,800 | — | — |
| 2023-02-23 | $12.61 | $881.49 | 1,442,000 | — | — |
| 2023-02-22 | $13.03 | $910.85 | 1,554,300 | — | — |
| 2023-02-21 | $13.14 | $918.54 | 1,656,300 | — | — |
| 2023-02-17 | $13.70 | $957.69 | 3,801,300 | — | — |
| 2023-02-16 | $11.13 | $778.04 | 2,604,300 | — | — |
| 2023-02-15 | $11.67 | $815.78 | 2,114,100 | — | — |
| 2023-02-14 | $11.67 | $815.78 | 1,806,800 | — | — |
| 2023-02-13 | $11.74 | $820.68 | 1,507,100 | — | — |
| 2023-02-10 | $11.51 | $804.60 | 2,559,900 | — | — |
| 2023-02-09 | $10.88 | $760.56 | 2,382,400 | — | — |
| 2023-02-08 | $11.35 | $793.42 | 2,521,100 | — | — |
| 2023-02-07 | $11.73 | $819.98 | 2,989,700 | — | — |
| 2023-02-06 | $13.39 | $936.02 | 1,182,300 | — | — |
| 2023-02-03 | $13.48 | $942.31 | 1,208,100 | — | — |
| 2023-02-02 | $13.97 | $976.56 | 1,431,400 | — | — |
| 2023-02-01 | $13.84 | $967.48 | 1,822,700 | — | — |
| 2023-01-31 | $13.37 | $934.62 | 19,482,900 | — | — |
| 2023-01-30 | $13.18 | $921.34 | 2,405,800 | — | — |
| 2023-01-27 | $13.46 | $940.91 | 2,229,800 | — | — |
| 2023-01-26 | $13.00 | $908.76 | 3,788,400 | — | — |
| 2023-01-25 | $12.79 | $894.08 | 2,864,000 | — | — |
| 2023-01-24 | $12.29 | $859.13 | 1,939,700 | — | — |
| 2023-01-23 | $12.36 | $864.02 | 2,407,000 | — | — |
| 2023-01-20 | $12.20 | $852.83 | 1,755,400 | — | — |
| 2023-01-19 | $11.59 | $810.19 | 1,739,200 | — | — |
| 2023-01-18 | $11.40 | $796.91 | 1,493,700 | — | — |
| 2023-01-17 | $11.68 | $816.48 | 1,762,300 | — | — |
| 2023-01-13 | $11.43 | $799.01 | 1,212,600 | — | — |
| 2023-01-12 | $11.56 | $808.10 | 1,891,000 | — | — |
| 2023-01-11 | $11.68 | $816.48 | 1,421,400 | — | — |
| 2023-01-10 | $11.56 | $808.10 | 2,616,200 | — | — |
| 2023-01-09 | $11.53 | $806.00 | 2,974,700 | — | — |
| 2023-01-06 | $11.83 | $826.97 | 1,397,100 | — | — |
| 2023-01-05 | $11.82 | $826.27 | 1,619,400 | — | — |
| 2023-01-04 | $11.64 | $813.69 | 1,765,600 | — | — |
| 2023-01-03 | $11.01 | $769.65 | 1,952,100 | — | — |