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
- 1991-06-26 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 | $19.25 | $27.92 | 3,749,600 | — | — |
| 2023-12-28 | $19.35 | $28.07 | 3,077,500 | — | — |
| 2023-12-27 | $19.28 | $27.97 | 2,940,900 | — | — |
| 2023-12-26 | $19.36 | $28.08 | 2,204,900 | — | — |
| 2023-12-22 | $19.10 | $27.71 | 2,907,700 | — | — |
| 2023-12-21 | $18.85 | $27.34 | 4,595,400 | — | — |
| 2023-12-20 | $18.37 | $26.65 | 6,999,800 | — | — |
| 2023-12-19 | $19.36 | $28.08 | 5,259,700 | — | — |
| 2023-12-18 | $19.02 | $27.59 | 4,448,500 | — | — |
| 2023-12-15 | $19.35 | $28.07 | 10,852,600 | — | — |
| 2023-12-14 | $19.63 | $28.48 | 10,522,500 | — | — |
| 2023-12-13 | $19.33 | $28.04 | 10,544,600 | — | — |
| 2023-12-12 | $18.21 | $26.42 | 4,472,200 | — | — |
| 2023-12-11 | $18.05 | $26.18 | 5,257,200 | — | — |
| 2023-12-08 | $18.22 | $26.43 | 6,169,900 | — | — |
| 2023-12-07 | $18.17 | $26.36 | 4,040,500 | — | — |
| 2023-12-06 | $17.94 | $26.02 | 10,153,300 | — | — |
| 2023-12-05 | $17.94 | $26.02 | 4,779,200 | — | — |
| 2023-12-04 | $17.98 | $26.08 | 7,498,900 | — | — |
| 2023-12-01 | $18.13 | $26.30 | 5,483,700 | — | — |
| 2023-11-30 | $17.21 | $24.96 | 8,903,800 | — | — |
| 2023-11-29 | $17.22 | $24.98 | 5,351,400 | — | — |
| 2023-11-28 | $17.17 | $24.91 | 3,751,000 | — | — |
| 2023-11-27 | $16.91 | $24.53 | 4,581,000 | — | — |
| 2023-11-24 | $16.93 | $24.56 | 2,055,800 | — | — |
| 2023-11-22 | $16.91 | $24.53 | 4,408,200 | — | — |
| 2023-11-21 | $16.74 | $24.28 | 5,930,500 | — | — |
| 2023-11-20 | $17.21 | $24.96 | 4,738,200 | — | — |
| 2023-11-17 | $17.01 | $24.67 | 4,858,200 | — | — |
| 2023-11-16 | $16.91 | $24.53 | 4,826,900 | — | — |
| 2023-11-15 | $17.01 | $24.67 | 7,047,100 | — | — |
| 2023-11-14 | $16.94 | $24.57 | 7,531,900 | — | — |
| 2023-11-13 | $15.54 | $22.54 | 5,024,900 | — | — |
| 2023-11-10 | $15.70 | $22.77 | 4,816,000 | — | — |
| 2023-11-09 | $15.63 | $22.67 | 6,536,000 | — | — |
| 2023-11-08 | $16.22 | $23.53 | 6,343,200 | — | — |
| 2023-11-07 | $16.14 | $23.41 | 5,877,500 | — | — |
| 2023-11-06 | $16.34 | $23.70 | 9,131,900 | — | — |
| 2023-11-03 | $16.79 | $24.36 | 12,325,300 | — | — |
| 2023-11-02 | $15.50 | $22.48 | 12,379,500 | — | — |
| 2023-11-01 | $14.85 | $21.54 | 15,484,100 | — | — |
| 2023-10-31 | $14.90 | $21.61 | 8,905,100 | — | — |
| 2023-10-30 | $14.95 | $21.45 | 9,187,600 | — | — |
| 2023-10-27 | $14.75 | $21.16 | 18,329,700 | — | — |
| 2023-10-26 | $14.90 | $21.37 | 6,991,000 | — | — |
| 2023-10-25 | $14.68 | $21.06 | 7,998,400 | — | — |
| 2023-10-24 | $14.53 | $20.84 | 8,650,500 | — | — |
| 2023-10-23 | $14.00 | $20.08 | 8,186,800 | — | — |
| 2023-10-20 | $13.83 | $19.84 | 12,450,700 | — | — |
| 2023-10-19 | $13.84 | $19.85 | 10,553,100 | — | — |
| 2023-10-18 | $13.87 | $19.90 | 11,462,800 | — | — |
| 2023-10-17 | $13.75 | $19.72 | 8,952,700 | — | — |
| 2023-10-16 | $13.71 | $19.67 | 10,671,300 | — | — |
| 2023-10-13 | $13.16 | $18.88 | 9,307,300 | — | — |
| 2023-10-12 | $13.05 | $18.72 | 13,743,600 | — | — |
| 2023-10-11 | $13.39 | $19.21 | 9,173,400 | — | — |
| 2023-10-10 | $13.00 | $18.65 | 10,449,600 | — | — |
| 2023-10-09 | $12.68 | $18.19 | 12,585,200 | — | — |
| 2023-10-06 | $12.45 | $17.86 | 27,880,000 | — | — |
| 2023-10-05 | $12.61 | $18.09 | 16,193,800 | — | — |
| 2023-10-04 | $13.20 | $18.94 | 10,910,000 | — | — |
| 2023-10-03 | $13.54 | $19.42 | 16,112,300 | — | — |
| 2023-10-02 | $14.16 | $20.31 | 9,800,200 | — | — |
| 2023-09-29 | $15.20 | $21.80 | 9,409,600 | — | — |
| 2023-09-28 | $14.88 | $21.35 | 10,088,100 | — | — |
| 2023-09-27 | $15.93 | $22.85 | 6,600,800 | — | — |
| 2023-09-26 | $15.86 | $22.75 | 6,904,400 | — | — |
| 2023-09-25 | $16.24 | $23.30 | 7,299,600 | — | — |
| 2023-09-22 | $15.96 | $22.89 | 6,984,700 | — | — |
| 2023-09-21 | $16.43 | $23.57 | 5,510,700 | — | — |
| 2023-09-20 | $16.79 | $24.09 | 5,185,100 | — | — |
| 2023-09-19 | $16.76 | $24.04 | 6,291,500 | — | — |
| 2023-09-18 | $17.08 | $24.50 | 5,241,700 | — | — |
| 2023-09-15 | $17.24 | $24.73 | 10,176,800 | — | — |
| 2023-09-14 | $17.39 | $24.95 | 11,388,300 | — | — |
| 2023-09-13 | $16.99 | $24.37 | 6,629,100 | — | — |
| 2023-09-12 | $17.03 | $24.43 | 8,104,700 | — | — |
| 2023-09-11 | $17.24 | $24.73 | 4,543,800 | — | — |
| 2023-09-08 | $17.27 | $24.77 | 6,048,900 | — | — |
| 2023-09-07 | $16.99 | $24.37 | 9,263,400 | — | — |
| 2023-09-06 | $17.43 | $25.00 | 10,449,000 | — | — |
| 2023-09-05 | $17.44 | $25.02 | 5,297,900 | — | — |
| 2023-09-01 | $17.89 | $25.66 | 5,346,800 | — | — |
| 2023-08-31 | $17.93 | $25.72 | 5,258,000 | — | — |
| 2023-08-30 | $18.22 | $26.14 | 3,083,400 | — | — |
| 2023-08-29 | $18.21 | $26.12 | 4,705,600 | — | — |
| 2023-08-28 | $17.92 | $25.71 | 2,336,000 | — | — |
| 2023-08-25 | $18.06 | $25.91 | 3,195,400 | — | — |
| 2023-08-24 | $17.72 | $25.42 | 5,114,100 | — | — |
| 2023-08-23 | $18.32 | $26.28 | 7,279,300 | — | — |
| 2023-08-22 | $17.96 | $25.76 | 5,206,300 | — | — |
| 2023-08-21 | $17.91 | $25.69 | 3,849,900 | — | — |
| 2023-08-18 | $18.01 | $25.84 | 6,197,900 | — | — |
| 2023-08-17 | $18.05 | $25.89 | 5,883,400 | — | — |
| 2023-08-16 | $18.41 | $26.41 | 11,081,300 | — | — |
| 2023-08-15 | $18.00 | $25.82 | 9,257,400 | — | — |
| 2023-08-14 | $19.02 | $27.28 | 4,722,400 | — | — |
| 2023-08-11 | $19.46 | $27.92 | 3,865,400 | — | — |
| 2023-08-10 | $19.61 | $28.13 | 4,916,100 | — | — |
| 2023-08-09 | $19.61 | $28.13 | 6,259,900 | — | — |
| 2023-08-08 | $19.62 | $28.14 | 5,062,300 | — | — |
| 2023-08-07 | $19.70 | $28.26 | 4,290,500 | — | — |
| 2023-08-04 | $19.64 | $28.17 | 7,884,000 | — | — |
| 2023-08-03 | $20.65 | $29.62 | 6,175,400 | — | — |
| 2023-08-02 | $21.04 | $30.18 | 4,754,800 | — | — |
| 2023-08-01 | $21.01 | $30.14 | 4,716,200 | — | — |
| 2023-07-31 | $21.63 | $31.03 | 3,825,200 | — | — |
| 2023-07-28 | $21.70 | $30.89 | 4,272,700 | — | — |
| 2023-07-27 | $21.38 | $30.43 | 4,733,900 | — | — |
| 2023-07-26 | $21.90 | $31.18 | 4,084,600 | — | — |
| 2023-07-25 | $21.87 | $31.13 | 6,787,100 | — | — |
| 2023-07-24 | $21.62 | $30.78 | 7,193,000 | — | — |
| 2023-07-21 | $22.49 | $32.02 | 3,811,600 | — | — |
| 2023-07-20 | $21.83 | $31.08 | 4,261,200 | — | — |
| 2023-07-19 | $22.10 | $31.46 | 4,282,900 | — | — |
| 2023-07-18 | $21.75 | $30.96 | 4,113,200 | — | — |
| 2023-07-17 | $21.38 | $30.43 | 2,656,000 | — | — |
| 2023-07-14 | $21.60 | $30.75 | 2,752,900 | — | — |
| 2023-07-13 | $21.83 | $31.08 | 4,292,700 | — | — |
| 2023-07-12 | $21.59 | $30.73 | 3,217,700 | — | — |
| 2023-07-11 | $21.40 | $30.46 | 2,250,400 | — | — |
| 2023-07-10 | $21.02 | $29.92 | 6,638,300 | — | — |
| 2023-07-07 | $21.09 | $30.02 | 4,315,900 | — | — |
| 2023-07-06 | $21.10 | $30.04 | 3,372,200 | — | — |
| 2023-07-05 | $21.45 | $30.53 | 4,642,200 | — | — |
| 2023-07-03 | $21.07 | $29.99 | 2,361,000 | — | — |
| 2023-06-30 | $20.73 | $29.51 | 3,843,600 | — | — |
| 2023-06-29 | $20.43 | $29.08 | 3,254,000 | — | — |
| 2023-06-28 | $20.20 | $28.76 | 5,914,700 | — | — |
| 2023-06-27 | $20.91 | $29.77 | 7,256,300 | — | — |
| 2023-06-26 | $20.71 | $29.48 | 5,520,300 | — | — |
| 2023-06-23 | $20.43 | $29.08 | 13,059,500 | — | — |
| 2023-06-22 | $20.91 | $29.77 | 13,166,800 | — | — |
| 2023-06-21 | $20.98 | $29.87 | 3,938,400 | — | — |
| 2023-06-20 | $21.01 | $29.91 | 3,434,600 | — | — |
| 2023-06-16 | $21.34 | $30.38 | 12,279,000 | — | — |
| 2023-06-15 | $21.49 | $30.59 | 6,267,800 | — | — |
| 2023-06-14 | $20.74 | $29.52 | 4,741,800 | — | — |
| 2023-06-13 | $20.83 | $29.65 | 8,249,600 | — | — |
| 2023-06-12 | $20.29 | $28.88 | 5,614,100 | — | — |
| 2023-06-09 | $20.09 | $28.60 | 7,058,900 | — | — |
| 2023-06-08 | $20.41 | $29.05 | 14,641,500 | — | — |
| 2023-06-07 | $20.68 | $29.44 | 14,685,100 | — | — |
| 2023-06-06 | $20.13 | $28.66 | 12,934,800 | — | — |
| 2023-06-05 | $20.08 | $28.58 | 6,366,800 | — | — |
| 2023-06-02 | $20.19 | $28.74 | 7,185,000 | — | — |
| 2023-06-01 | $19.88 | $28.30 | 4,703,200 | — | — |
| 2023-05-31 | $19.74 | $28.10 | 7,029,700 | — | — |
| 2023-05-30 | $19.90 | $28.33 | 7,773,100 | — | — |
| 2023-05-26 | $19.87 | $28.29 | 4,689,900 | — | — |
| 2023-05-25 | $19.95 | $28.40 | 5,551,800 | — | — |
| 2023-05-24 | $20.26 | $28.84 | 5,220,400 | — | — |
| 2023-05-23 | $20.76 | $29.55 | 3,169,100 | — | — |
| 2023-05-22 | $21.16 | $30.12 | 3,653,100 | — | — |
| 2023-05-19 | $20.81 | $29.62 | 5,907,500 | — | — |
| 2023-05-18 | $20.86 | $29.69 | 5,175,700 | — | — |
| 2023-05-17 | $20.95 | $29.82 | 5,808,800 | — | — |
| 2023-05-16 | $20.85 | $29.68 | 5,993,100 | — | — |
| 2023-05-15 | $21.99 | $31.30 | 4,990,300 | — | — |
| 2023-05-12 | $22.11 | $31.47 | 5,058,700 | — | — |
| 2023-05-11 | $22.03 | $31.36 | 4,653,900 | — | — |
| 2023-05-10 | $22.64 | $32.23 | 7,297,700 | — | — |
| 2023-05-09 | $22.27 | $31.70 | 12,860,300 | — | — |
| 2023-05-08 | $21.71 | $30.90 | 10,712,700 | — | — |
| 2023-05-05 | $22.67 | $32.27 | 8,358,700 | — | — |
| 2023-05-04 | $22.48 | $32.00 | 9,565,600 | — | — |
| 2023-05-03 | $22.45 | $31.96 | 4,575,700 | — | — |
| 2023-05-02 | $22.60 | $32.17 | 5,597,100 | — | — |
| 2023-05-01 | $23.16 | $32.97 | 3,848,900 | — | — |
| 2023-04-28 | $23.66 | $33.68 | 3,752,900 | — | — |
| 2023-04-27 | $23.57 | $33.32 | 4,640,300 | — | — |
| 2023-04-26 | $23.06 | $32.60 | 3,910,800 | — | — |
| 2023-04-25 | $23.87 | $33.74 | 2,764,100 | — | — |
| 2023-04-24 | $24.16 | $34.15 | 3,268,800 | — | — |
| 2023-04-21 | $24.00 | $33.92 | 4,430,500 | — | — |
| 2023-04-20 | $23.87 | $33.74 | 4,972,100 | — | — |
| 2023-04-19 | $24.50 | $34.63 | 2,833,500 | — | — |
| 2023-04-18 | $24.42 | $34.52 | 4,386,500 | — | — |
| 2023-04-17 | $24.33 | $34.39 | 7,225,000 | — | — |
| 2023-04-14 | $24.86 | $35.14 | 3,869,200 | — | — |
| 2023-04-13 | $25.54 | $36.10 | 3,830,700 | — | — |
| 2023-04-12 | $25.31 | $35.78 | 4,044,000 | — | — |
| 2023-04-11 | $25.35 | $35.83 | 5,145,000 | — | — |
| 2023-04-10 | $24.90 | $35.20 | 5,365,700 | — | — |
| 2023-04-06 | $24.40 | $34.49 | 4,738,900 | — | — |
| 2023-04-05 | $24.10 | $34.07 | 3,539,500 | — | — |
| 2023-04-04 | $23.82 | $33.67 | 2,781,400 | — | — |
| 2023-04-03 | $23.82 | $33.67 | 3,467,700 | — | — |
| 2023-03-31 | $24.08 | $34.04 | 4,311,000 | — | — |
| 2023-03-30 | $23.57 | $33.32 | 5,041,500 | — | — |
| 2023-03-29 | $23.46 | $33.16 | 4,271,000 | — | — |
| 2023-03-28 | $22.93 | $32.41 | 3,687,500 | — | — |
| 2023-03-27 | $22.60 | $31.95 | 5,489,200 | — | — |
| 2023-03-24 | $22.21 | $31.39 | 3,925,000 | — | — |
| 2023-03-23 | $21.96 | $31.04 | 3,238,200 | — | — |
| 2023-03-22 | $22.23 | $31.42 | 2,989,700 | — | — |
| 2023-03-21 | $22.97 | $32.47 | 5,516,700 | — | — |
| 2023-03-20 | $22.65 | $32.02 | 5,717,700 | — | — |
| 2023-03-17 | $22.39 | $31.65 | 8,431,200 | — | — |
| 2023-03-16 | $23.25 | $32.86 | 4,643,700 | — | — |
| 2023-03-15 | $23.05 | $32.58 | 4,902,900 | — | — |
| 2023-03-14 | $23.22 | $32.82 | 5,635,800 | — | — |
| 2023-03-13 | $22.90 | $32.37 | 5,837,200 | — | — |
| 2023-03-10 | $23.26 | $32.88 | 5,486,000 | — | — |
| 2023-03-09 | $24.29 | $34.33 | 3,208,300 | — | — |
| 2023-03-08 | $24.72 | $34.94 | 4,575,800 | — | — |
| 2023-03-07 | $24.51 | $34.64 | 2,799,900 | — | — |
| 2023-03-06 | $25.00 | $35.34 | 4,768,200 | — | — |
| 2023-03-03 | $25.10 | $35.48 | 3,246,500 | — | — |
| 2023-03-02 | $24.64 | $34.83 | 3,317,300 | — | — |
| 2023-03-01 | $24.63 | $34.81 | 4,371,200 | — | — |
| 2023-02-28 | $24.68 | $34.89 | 7,601,600 | — | — |
| 2023-02-27 | $24.88 | $35.17 | 9,350,500 | — | — |
| 2023-02-24 | $25.32 | $35.79 | 3,863,100 | — | — |
| 2023-02-23 | $25.39 | $35.89 | 7,165,100 | — | — |
| 2023-02-22 | $25.39 | $35.89 | 2,901,000 | — | — |
| 2023-02-21 | $25.57 | $36.14 | 2,634,000 | — | — |
| 2023-02-17 | $26.23 | $37.08 | 3,229,400 | — | — |
| 2023-02-16 | $26.37 | $37.27 | 3,325,500 | — | — |
| 2023-02-15 | $26.69 | $37.73 | 3,449,000 | — | — |
| 2023-02-14 | $26.29 | $37.16 | 2,019,700 | — | — |
| 2023-02-13 | $26.35 | $37.25 | 2,368,500 | — | — |
| 2023-02-10 | $26.11 | $36.91 | 3,454,500 | — | — |
| 2023-02-09 | $25.58 | $36.16 | 3,745,400 | — | — |
| 2023-02-08 | $26.16 | $36.98 | 4,631,700 | — | — |
| 2023-02-07 | $26.42 | $37.34 | 3,462,800 | — | — |
| 2023-02-06 | $26.21 | $37.05 | 2,821,700 | — | — |
| 2023-02-03 | $26.24 | $37.09 | 3,681,400 | — | — |
| 2023-02-02 | $26.52 | $37.49 | 5,524,400 | — | — |
| 2023-02-01 | $26.80 | $37.88 | 4,940,400 | — | — |
| 2023-01-31 | $27.41 | $38.74 | 5,743,000 | — | — |
| 2023-01-30 | $26.45 | $37.15 | 4,121,100 | — | — |
| 2023-01-27 | $26.97 | $37.88 | 4,816,600 | — | — |
| 2023-01-26 | $27.62 | $38.80 | 3,864,100 | — | — |
| 2023-01-25 | $27.01 | $37.94 | 8,757,300 | — | — |
| 2023-01-24 | $26.99 | $37.91 | 3,774,700 | — | — |
| 2023-01-23 | $26.91 | $37.80 | 2,716,100 | — | — |
| 2023-01-20 | $26.93 | $37.83 | 2,983,000 | — | — |
| 2023-01-19 | $26.64 | $37.42 | 5,246,000 | — | — |
| 2023-01-18 | $26.92 | $37.81 | 4,381,700 | — | — |
| 2023-01-17 | $27.60 | $38.77 | 3,161,800 | — | — |
| 2023-01-13 | $27.86 | $39.13 | 4,944,800 | — | — |
| 2023-01-12 | $27.69 | $38.89 | 6,403,400 | — | — |
| 2023-01-11 | $27.73 | $38.95 | 3,086,700 | — | — |
| 2023-01-10 | $27.23 | $38.25 | 2,932,500 | — | — |
| 2023-01-09 | $27.25 | $38.28 | 4,583,600 | — | — |
| 2023-01-06 | $26.43 | $37.12 | 4,184,300 | — | — |
| 2023-01-05 | $25.87 | $36.34 | 8,116,400 | — | — |
| 2023-01-04 | $27.28 | $38.32 | 8,624,200 | — | — |
| 2023-01-03 | $28.11 | $39.48 | 4,295,300 | — | — |