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
- 1970-01-02 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 | $18.33 | $112.72 | 1,692,400 | — | — |
| 2023-12-28 | $18.58 | $114.25 | 1,152,200 | — | — |
| 2023-12-27 | $18.94 | $114.93 | 1,099,000 | — | — |
| 2023-12-26 | $18.81 | $114.14 | 1,154,500 | — | — |
| 2023-12-22 | $18.70 | $113.47 | 1,223,100 | — | — |
| 2023-12-21 | $18.77 | $113.90 | 1,602,400 | — | — |
| 2023-12-20 | $18.29 | $110.99 | 2,143,700 | — | — |
| 2023-12-19 | $18.47 | $112.08 | 3,465,900 | — | — |
| 2023-12-18 | $18.04 | $109.47 | 4,133,100 | — | — |
| 2023-12-15 | $18.29 | $110.99 | 16,927,700 | — | — |
| 2023-12-14 | $17.58 | $106.68 | 4,605,800 | — | — |
| 2023-12-13 | $16.71 | $101.40 | 3,119,100 | — | — |
| 2023-12-12 | $15.71 | $95.33 | 3,418,700 | — | — |
| 2023-12-11 | $15.17 | $92.05 | 2,403,300 | — | — |
| 2023-12-08 | $15.04 | $91.26 | 2,229,400 | — | — |
| 2023-12-07 | $14.61 | $88.66 | 2,343,300 | — | — |
| 2023-12-06 | $14.09 | $85.50 | 1,709,300 | — | — |
| 2023-12-05 | $14.07 | $85.38 | 1,594,800 | — | — |
| 2023-12-04 | $14.01 | $85.01 | 1,956,800 | — | — |
| 2023-12-01 | $14.17 | $85.99 | 1,770,900 | — | — |
| 2023-11-30 | $13.99 | $84.89 | 1,499,400 | — | — |
| 2023-11-29 | $14.04 | $85.20 | 1,643,100 | — | — |
| 2023-11-28 | $13.73 | $83.32 | 1,206,800 | — | — |
| 2023-11-27 | $13.71 | $83.19 | 1,105,800 | — | — |
| 2023-11-24 | $13.83 | $83.92 | 586,500 | — | — |
| 2023-11-22 | $13.63 | $82.71 | 1,477,900 | — | — |
| 2023-11-21 | $13.56 | $82.28 | 1,054,000 | — | — |
| 2023-11-20 | $13.62 | $82.65 | 1,261,900 | — | — |
| 2023-11-17 | $13.77 | $83.56 | 1,844,600 | — | — |
| 2023-11-16 | $13.58 | $82.41 | 1,021,100 | — | — |
| 2023-11-15 | $13.77 | $83.56 | 2,079,700 | — | — |
| 2023-11-14 | $13.77 | $83.56 | 1,688,800 | — | — |
| 2023-11-13 | $13.23 | $80.28 | 1,594,700 | — | — |
| 2023-11-10 | $13.36 | $81.07 | 1,100,300 | — | — |
| 2023-11-09 | $13.09 | $79.43 | 1,247,500 | — | — |
| 2023-11-08 | $13.30 | $80.71 | 1,746,100 | — | — |
| 2023-11-07 | $13.48 | $81.80 | 1,573,100 | — | — |
| 2023-11-06 | $13.70 | $83.13 | 1,563,700 | — | — |
| 2023-11-03 | $13.99 | $84.89 | 2,305,900 | — | — |
| 2023-11-02 | $13.49 | $81.86 | 2,619,700 | — | — |
| 2023-11-01 | $13.08 | $79.37 | 2,350,500 | — | — |
| 2023-10-31 | $12.84 | $77.91 | 2,741,400 | — | — |
| 2023-10-30 | $12.27 | $74.46 | 1,668,100 | — | — |
| 2023-10-27 | $12.19 | $73.97 | 1,836,000 | — | — |
| 2023-10-26 | $12.24 | $74.27 | 2,723,300 | — | — |
| 2023-10-25 | $12.10 | $73.42 | 3,177,100 | — | — |
| 2023-10-24 | $12.56 | $76.22 | 6,121,700 | — | — |
| 2023-10-23 | $13.48 | $81.80 | 1,960,900 | — | — |
| 2023-10-20 | $13.74 | $83.38 | 1,413,700 | — | — |
| 2023-10-19 | $14.02 | $85.08 | 1,588,400 | — | — |
| 2023-10-18 | $14.33 | $86.96 | 890,400 | — | — |
| 2023-10-17 | $14.58 | $88.47 | 1,538,500 | — | — |
| 2023-10-16 | $14.42 | $87.50 | 1,844,000 | — | — |
| 2023-10-13 | $14.31 | $86.84 | 1,562,100 | — | — |
| 2023-10-12 | $14.47 | $87.81 | 1,298,400 | — | — |
| 2023-10-11 | $15.00 | $91.02 | 1,434,200 | — | — |
| 2023-10-10 | $14.99 | $90.96 | 1,682,100 | — | — |
| 2023-10-09 | $15.13 | $91.81 | 1,136,900 | — | — |
| 2023-10-06 | $15.08 | $91.51 | 1,954,000 | — | — |
| 2023-10-05 | $15.32 | $92.96 | 1,558,400 | — | — |
| 2023-10-04 | $15.43 | $93.63 | 1,362,800 | — | — |
| 2023-10-03 | $15.23 | $92.42 | 1,700,300 | — | — |
| 2023-10-02 | $15.51 | $94.12 | 2,250,600 | — | — |
| 2023-09-29 | $15.69 | $95.21 | 1,797,900 | — | — |
| 2023-09-28 | $16.01 | $97.15 | 2,818,600 | — | — |
| 2023-09-27 | $15.84 | $94.60 | 985,600 | — | — |
| 2023-09-26 | $15.88 | $94.84 | 1,390,800 | — | — |
| 2023-09-25 | $15.89 | $94.90 | 891,300 | — | — |
| 2023-09-22 | $16.09 | $96.10 | 963,800 | — | — |
| 2023-09-21 | $16.34 | $97.59 | 1,725,300 | — | — |
| 2023-09-20 | $16.22 | $96.87 | 1,170,200 | — | — |
| 2023-09-19 | $16.08 | $96.04 | 1,164,800 | — | — |
| 2023-09-18 | $15.78 | $94.24 | 1,645,500 | — | — |
| 2023-09-15 | $16.06 | $95.92 | 21,899,800 | — | — |
| 2023-09-14 | $16.06 | $95.92 | 1,424,100 | — | — |
| 2023-09-13 | $15.63 | $93.35 | 1,995,400 | — | — |
| 2023-09-12 | $16.22 | $96.87 | 1,504,200 | — | — |
| 2023-09-11 | $16.83 | $100.51 | 1,544,700 | — | — |
| 2023-09-08 | $16.73 | $99.92 | 1,313,200 | — | — |
| 2023-09-07 | $16.68 | $99.62 | 1,514,900 | — | — |
| 2023-09-06 | $16.96 | $101.29 | 1,515,800 | — | — |
| 2023-09-05 | $16.94 | $101.17 | 3,273,700 | — | — |
| 2023-09-01 | $16.48 | $98.42 | 1,314,500 | — | — |
| 2023-08-31 | $15.89 | $94.90 | 1,629,500 | — | — |
| 2023-08-30 | $15.86 | $94.72 | 1,620,200 | — | — |
| 2023-08-29 | $16.00 | $95.56 | 1,044,000 | — | — |
| 2023-08-28 | $15.91 | $95.02 | 995,200 | — | — |
| 2023-08-25 | $15.54 | $92.81 | 1,016,300 | — | — |
| 2023-08-24 | $15.48 | $92.45 | 962,900 | — | — |
| 2023-08-23 | $15.54 | $92.81 | 1,060,300 | — | — |
| 2023-08-22 | $15.41 | $92.03 | 1,363,400 | — | — |
| 2023-08-21 | $15.42 | $92.09 | 1,042,500 | — | — |
| 2023-08-18 | $15.17 | $90.60 | 1,119,100 | — | — |
| 2023-08-17 | $15.13 | $90.36 | 1,135,200 | — | — |
| 2023-08-16 | $14.79 | $88.33 | 940,700 | — | — |
| 2023-08-15 | $15.13 | $90.36 | 885,200 | — | — |
| 2023-08-14 | $15.27 | $91.20 | 814,000 | — | — |
| 2023-08-11 | $15.46 | $92.33 | 1,056,700 | — | — |
| 2023-08-10 | $15.52 | $92.69 | 733,500 | — | — |
| 2023-08-09 | $15.53 | $92.75 | 1,249,100 | — | — |
| 2023-08-08 | $15.69 | $93.71 | 1,072,200 | — | — |
| 2023-08-07 | $15.51 | $92.63 | 856,600 | — | — |
| 2023-08-04 | $15.58 | $93.05 | 1,119,700 | — | — |
| 2023-08-03 | $15.54 | $92.81 | 1,294,100 | — | — |
| 2023-08-02 | $15.77 | $94.18 | 1,127,200 | — | — |
| 2023-08-01 | $15.68 | $93.65 | 1,036,900 | — | — |
| 2023-07-31 | $15.98 | $95.44 | 1,600,100 | — | — |
| 2023-07-28 | $15.92 | $95.08 | 1,295,500 | — | — |
| 2023-07-27 | $16.14 | $96.39 | 1,483,600 | — | — |
| 2023-07-26 | $16.79 | $100.28 | 2,096,700 | — | — |
| 2023-07-25 | $16.36 | $97.71 | 4,401,600 | — | — |
| 2023-07-24 | $15.50 | $92.57 | 1,700,400 | — | — |
| 2023-07-21 | $15.40 | $91.97 | 1,098,800 | — | — |
| 2023-07-20 | $15.52 | $92.69 | 1,139,200 | — | — |
| 2023-07-19 | $15.77 | $94.18 | 1,550,400 | — | — |
| 2023-07-18 | $15.90 | $94.96 | 1,156,600 | — | — |
| 2023-07-17 | $15.72 | $93.89 | 756,200 | — | — |
| 2023-07-14 | $15.62 | $93.29 | 1,003,400 | — | — |
| 2023-07-13 | $16.09 | $96.10 | 1,367,600 | — | — |
| 2023-07-12 | $16.07 | $95.98 | 1,772,200 | — | — |
| 2023-07-11 | $16.07 | $95.98 | 1,727,700 | — | — |
| 2023-07-10 | $15.46 | $92.33 | 2,022,300 | — | — |
| 2023-07-07 | $15.10 | $90.18 | 1,846,900 | — | — |
| 2023-07-06 | $14.65 | $87.50 | 1,043,300 | — | — |
| 2023-07-05 | $14.75 | $88.09 | 1,328,200 | — | — |
| 2023-07-03 | $15.04 | $89.82 | 424,000 | — | — |
| 2023-06-30 | $14.89 | $88.93 | 1,420,800 | — | — |
| 2023-06-29 | $14.85 | $88.69 | 1,877,400 | — | — |
| 2023-06-28 | $14.27 | $83.73 | 2,075,500 | — | — |
| 2023-06-27 | $14.46 | $84.85 | 1,883,900 | — | — |
| 2023-06-26 | $14.27 | $83.73 | 971,400 | — | — |
| 2023-06-23 | $14.19 | $83.26 | 2,912,400 | — | — |
| 2023-06-22 | $14.59 | $85.61 | 1,762,800 | — | — |
| 2023-06-21 | $14.51 | $85.14 | 1,639,400 | — | — |
| 2023-06-20 | $14.48 | $84.96 | 1,978,100 | — | — |
| 2023-06-16 | $14.99 | $87.96 | 3,753,100 | — | — |
| 2023-06-15 | $15.35 | $90.07 | 2,671,600 | — | — |
| 2023-06-14 | $15.63 | $91.71 | 1,824,100 | — | — |
| 2023-06-13 | $15.80 | $92.71 | 1,629,000 | — | — |
| 2023-06-12 | $15.24 | $89.42 | 1,199,800 | — | — |
| 2023-06-09 | $15.09 | $88.54 | 821,100 | — | — |
| 2023-06-08 | $15.15 | $88.90 | 1,168,500 | — | — |
| 2023-06-07 | $15.38 | $90.25 | 1,750,000 | — | — |
| 2023-06-06 | $14.56 | $85.43 | 921,700 | — | — |
| 2023-06-05 | $14.24 | $83.56 | 1,064,900 | — | — |
| 2023-06-02 | $14.78 | $86.73 | 1,598,000 | — | — |
| 2023-06-01 | $14.05 | $82.44 | 1,372,700 | — | — |
| 2023-05-31 | $14.07 | $82.56 | 2,981,200 | — | — |
| 2023-05-30 | $14.10 | $82.74 | 1,197,200 | — | — |
| 2023-05-26 | $14.45 | $84.79 | 1,861,600 | — | — |
| 2023-05-25 | $13.93 | $81.74 | 4,744,400 | — | — |
| 2023-05-24 | $14.31 | $83.97 | 1,243,400 | — | — |
| 2023-05-23 | $14.73 | $86.43 | 1,218,300 | — | — |
| 2023-05-22 | $14.66 | $86.02 | 915,300 | — | — |
| 2023-05-19 | $14.54 | $85.32 | 1,203,300 | — | — |
| 2023-05-18 | $14.62 | $85.79 | 845,000 | — | — |
| 2023-05-17 | $14.58 | $85.55 | 1,175,100 | — | — |
| 2023-05-16 | $14.10 | $82.74 | 1,031,900 | — | — |
| 2023-05-15 | $14.42 | $84.61 | 1,037,100 | — | — |
| 2023-05-12 | $14.15 | $83.03 | 820,800 | — | — |
| 2023-05-11 | $14.04 | $82.38 | 1,317,300 | — | — |
| 2023-05-10 | $14.30 | $83.91 | 1,533,800 | — | — |
| 2023-05-09 | $14.78 | $86.73 | 1,344,400 | — | — |
| 2023-05-08 | $14.73 | $86.43 | 1,882,600 | — | — |
| 2023-05-05 | $14.16 | $83.09 | 2,129,800 | — | — |
| 2023-05-04 | $13.84 | $81.21 | 3,462,700 | — | — |
| 2023-05-03 | $14.76 | $86.61 | 2,469,400 | — | — |
| 2023-05-02 | $15.21 | $89.25 | 1,725,600 | — | — |
| 2023-05-01 | $15.39 | $90.30 | 1,865,900 | — | — |
| 2023-04-28 | $15.67 | $91.95 | 2,056,900 | — | — |
| 2023-04-27 | $15.68 | $92.01 | 2,284,300 | — | — |
| 2023-04-26 | $15.38 | $90.25 | 3,094,000 | — | — |
| 2023-04-25 | $15.45 | $90.66 | 5,805,000 | — | — |
| 2023-04-24 | $13.59 | $79.74 | 2,254,500 | — | — |
| 2023-04-21 | $13.76 | $80.74 | 2,345,900 | — | — |
| 2023-04-20 | $13.94 | $81.80 | 1,133,500 | — | — |
| 2023-04-19 | $14.26 | $83.67 | 1,702,800 | — | — |
| 2023-04-18 | $14.73 | $86.43 | 1,004,300 | — | — |
| 2023-04-17 | $14.75 | $86.55 | 821,000 | — | — |
| 2023-04-14 | $14.51 | $85.14 | 861,200 | — | — |
| 2023-04-13 | $14.65 | $85.96 | 960,500 | — | — |
| 2023-04-12 | $14.57 | $85.49 | 1,123,200 | — | — |
| 2023-04-11 | $14.87 | $87.25 | 1,202,400 | — | — |
| 2023-04-10 | $14.75 | $86.55 | 1,186,200 | — | — |
| 2023-04-06 | $14.39 | $84.44 | 1,101,300 | — | — |
| 2023-04-05 | $14.38 | $84.38 | 1,607,800 | — | — |
| 2023-04-04 | $14.64 | $85.90 | 2,302,700 | — | — |
| 2023-04-03 | $15.09 | $88.54 | 1,717,100 | — | — |
| 2023-03-31 | $15.40 | $90.36 | 1,383,400 | — | — |
| 2023-03-30 | $14.84 | $87.08 | 1,386,800 | — | — |
| 2023-03-29 | $14.89 | $85.90 | 1,341,400 | — | — |
| 2023-03-28 | $14.65 | $84.52 | 1,323,800 | — | — |
| 2023-03-27 | $15.01 | $86.60 | 1,473,600 | — | — |
| 2023-03-24 | $14.63 | $84.40 | 1,225,100 | — | — |
| 2023-03-23 | $14.56 | $84.00 | 1,345,500 | — | — |
| 2023-03-22 | $14.85 | $85.67 | 928,000 | — | — |
| 2023-03-21 | $15.30 | $88.27 | 1,019,100 | — | — |
| 2023-03-20 | $14.85 | $85.67 | 1,323,200 | — | — |
| 2023-03-17 | $14.62 | $84.35 | 1,895,900 | — | — |
| 2023-03-16 | $15.20 | $87.69 | 1,330,100 | — | — |
| 2023-03-15 | $15.00 | $86.54 | 1,633,300 | — | — |
| 2023-03-14 | $15.14 | $87.35 | 1,220,300 | — | — |
| 2023-03-13 | $14.96 | $86.31 | 2,041,300 | — | — |
| 2023-03-10 | $15.58 | $89.88 | 1,307,200 | — | — |
| 2023-03-09 | $16.10 | $92.88 | 809,200 | — | — |
| 2023-03-08 | $16.40 | $94.62 | 762,700 | — | — |
| 2023-03-07 | $16.45 | $94.90 | 843,400 | — | — |
| 2023-03-06 | $16.71 | $96.40 | 811,700 | — | — |
| 2023-03-03 | $16.83 | $97.10 | 1,226,800 | — | — |
| 2023-03-02 | $16.59 | $95.71 | 544,000 | — | — |
| 2023-03-01 | $16.58 | $95.65 | 1,033,000 | — | — |
| 2023-02-28 | $16.49 | $95.13 | 1,383,200 | — | — |
| 2023-02-27 | $16.33 | $94.21 | 827,300 | — | — |
| 2023-02-24 | $16.28 | $93.92 | 774,600 | — | — |
| 2023-02-23 | $16.61 | $95.83 | 864,400 | — | — |
| 2023-02-22 | $16.25 | $93.75 | 782,100 | — | — |
| 2023-02-21 | $16.23 | $93.63 | 928,400 | — | — |
| 2023-02-17 | $16.77 | $96.75 | 1,630,900 | — | — |
| 2023-02-16 | $16.71 | $96.40 | 1,402,900 | — | — |
| 2023-02-15 | $17.11 | $98.71 | 1,008,600 | — | — |
| 2023-02-14 | $16.80 | $96.92 | 753,700 | — | — |
| 2023-02-13 | $16.86 | $97.27 | 763,500 | — | — |
| 2023-02-10 | $16.66 | $96.12 | 1,179,900 | — | — |
| 2023-02-09 | $16.44 | $94.85 | 820,100 | — | — |
| 2023-02-08 | $16.70 | $96.35 | 911,600 | — | — |
| 2023-02-07 | $16.78 | $96.81 | 1,252,800 | — | — |
| 2023-02-06 | $16.74 | $96.58 | 1,067,700 | — | — |
| 2023-02-03 | $16.96 | $97.85 | 2,155,000 | — | — |
| 2023-02-02 | $16.89 | $97.44 | 1,407,400 | — | — |
| 2023-02-01 | $16.70 | $96.35 | 1,419,300 | — | — |
| 2023-01-31 | $16.38 | $94.50 | 2,212,600 | — | — |
| 2023-01-30 | $16.17 | $93.29 | 2,157,700 | — | — |
| 2023-01-27 | $16.82 | $97.04 | 2,267,900 | — | — |
| 2023-01-26 | $17.17 | $99.06 | 4,937,200 | — | — |
| 2023-01-25 | $17.42 | $100.50 | 1,774,800 | — | — |
| 2023-01-24 | $17.28 | $99.69 | 1,897,300 | — | — |
| 2023-01-23 | $17.05 | $98.37 | 2,403,200 | — | — |
| 2023-01-20 | $17.01 | $98.13 | 1,575,900 | — | — |
| 2023-01-19 | $16.54 | $95.42 | 1,490,800 | — | — |
| 2023-01-18 | $16.79 | $96.87 | 1,323,100 | — | — |
| 2023-01-17 | $16.57 | $95.60 | 1,176,500 | — | — |
| 2023-01-13 | $16.73 | $96.52 | 762,800 | — | — |
| 2023-01-12 | $16.54 | $95.42 | 1,221,900 | — | — |
| 2023-01-11 | $16.60 | $95.77 | 1,265,400 | — | — |
| 2023-01-10 | $16.46 | $94.96 | 963,000 | — | — |
| 2023-01-09 | $16.23 | $93.63 | 1,324,000 | — | — |
| 2023-01-06 | $16.41 | $94.67 | 1,236,400 | — | — |
| 2023-01-05 | $15.74 | $90.81 | 1,222,900 | — | — |
| 2023-01-04 | $15.48 | $89.31 | 1,378,300 | — | — |
| 2023-01-03 | $15.09 | $87.06 | 1,482,600 | — | — |