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
- 1980-03-17 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 | $21.39 | $67.09 | 980,400 | — | — |
| 2023-12-28 | $21.73 | $68.16 | 842,900 | — | — |
| 2023-12-27 | $21.73 | $68.16 | 815,000 | — | — |
| 2023-12-26 | $21.79 | $68.35 | 770,100 | — | — |
| 2023-12-22 | $21.46 | $67.31 | 1,228,400 | — | — |
| 2023-12-21 | $21.19 | $66.47 | 1,360,000 | — | — |
| 2023-12-20 | $21.07 | $66.09 | 1,795,400 | — | — |
| 2023-12-19 | $21.56 | $67.63 | 1,863,900 | — | — |
| 2023-12-18 | $21.15 | $66.34 | 1,797,000 | — | — |
| 2023-12-15 | $21.19 | $66.47 | 3,985,300 | — | — |
| 2023-12-14 | $21.34 | $66.94 | 2,162,600 | — | — |
| 2023-12-13 | $20.30 | $63.67 | 2,116,600 | — | — |
| 2023-12-12 | $19.40 | $60.85 | 1,370,200 | — | — |
| 2023-12-11 | $19.44 | $60.98 | 953,200 | — | — |
| 2023-12-08 | $19.56 | $61.35 | 1,065,900 | — | — |
| 2023-12-07 | $19.36 | $60.73 | 1,406,200 | — | — |
| 2023-12-06 | $18.98 | $59.53 | 1,488,800 | — | — |
| 2023-12-05 | $18.82 | $59.03 | 1,552,500 | — | — |
| 2023-12-04 | $18.96 | $59.47 | 1,513,100 | — | — |
| 2023-12-01 | $18.74 | $58.78 | 2,052,100 | — | — |
| 2023-11-30 | $17.74 | $55.64 | 1,649,300 | — | — |
| 2023-11-29 | $17.82 | $55.21 | 1,214,100 | — | — |
| 2023-11-28 | $17.57 | $54.43 | 1,010,100 | — | — |
| 2023-11-27 | $17.51 | $54.24 | 1,159,400 | — | — |
| 2023-11-24 | $17.73 | $54.93 | 474,300 | — | — |
| 2023-11-22 | $17.68 | $54.77 | 1,448,400 | — | — |
| 2023-11-21 | $17.63 | $54.62 | 1,273,000 | — | — |
| 2023-11-20 | $18.06 | $55.95 | 1,519,700 | — | — |
| 2023-11-17 | $18.18 | $56.32 | 1,225,200 | — | — |
| 2023-11-16 | $17.92 | $55.51 | 2,343,300 | — | — |
| 2023-11-15 | $18.12 | $56.13 | 2,070,900 | — | — |
| 2023-11-14 | $17.94 | $55.58 | 2,292,000 | — | — |
| 2023-11-13 | $16.60 | $51.43 | 2,303,900 | — | — |
| 2023-11-10 | $16.95 | $52.51 | 2,440,800 | — | — |
| 2023-11-09 | $16.85 | $52.20 | 966,800 | — | — |
| 2023-11-08 | $17.12 | $53.04 | 1,032,000 | — | — |
| 2023-11-07 | $17.36 | $53.78 | 1,342,400 | — | — |
| 2023-11-06 | $17.44 | $54.03 | 1,632,500 | — | — |
| 2023-11-03 | $17.64 | $54.65 | 1,856,200 | — | — |
| 2023-11-02 | $16.88 | $52.29 | 3,316,500 | — | — |
| 2023-11-01 | $16.17 | $50.09 | 2,008,300 | — | — |
| 2023-10-31 | $16.21 | $50.22 | 838,000 | — | — |
| 2023-10-30 | $16.19 | $50.16 | 1,735,600 | — | — |
| 2023-10-27 | $16.07 | $49.78 | 2,278,200 | — | — |
| 2023-10-26 | $16.23 | $50.28 | 2,658,200 | — | — |
| 2023-10-25 | $15.45 | $47.86 | 2,648,800 | — | — |
| 2023-10-24 | $15.46 | $47.89 | 1,764,100 | — | — |
| 2023-10-23 | $15.59 | $48.30 | 1,871,000 | — | — |
| 2023-10-20 | $15.48 | $47.96 | 4,410,300 | — | — |
| 2023-10-19 | $16.40 | $50.81 | 1,622,000 | — | — |
| 2023-10-18 | $16.48 | $51.05 | 1,652,800 | — | — |
| 2023-10-17 | $16.90 | $52.36 | 1,673,800 | — | — |
| 2023-10-16 | $16.51 | $51.15 | 1,768,800 | — | — |
| 2023-10-13 | $16.00 | $49.57 | 1,769,500 | — | — |
| 2023-10-12 | $16.11 | $49.91 | 1,479,900 | — | — |
| 2023-10-11 | $16.50 | $51.12 | 1,558,300 | — | — |
| 2023-10-10 | $16.58 | $51.36 | 1,879,600 | — | — |
| 2023-10-09 | $16.45 | $50.96 | 1,305,100 | — | — |
| 2023-10-06 | $16.69 | $51.70 | 1,343,700 | — | — |
| 2023-10-05 | $16.87 | $52.26 | 1,425,900 | — | — |
| 2023-10-04 | $16.49 | $51.08 | 1,647,300 | — | — |
| 2023-10-03 | $16.46 | $50.99 | 2,032,400 | — | — |
| 2023-10-02 | $16.71 | $51.77 | 1,431,100 | — | — |
| 2023-09-29 | $17.11 | $53.01 | 1,316,000 | — | — |
| 2023-09-28 | $17.01 | $52.70 | 1,543,800 | — | — |
| 2023-09-27 | $16.92 | $52.42 | 1,640,400 | — | — |
| 2023-09-26 | $16.94 | $52.48 | 2,057,300 | — | — |
| 2023-09-25 | $17.37 | $53.81 | 950,000 | — | — |
| 2023-09-22 | $17.11 | $53.01 | 1,186,000 | — | — |
| 2023-09-21 | $17.27 | $53.50 | 1,421,500 | — | — |
| 2023-09-20 | $17.44 | $54.03 | 1,673,500 | — | — |
| 2023-09-19 | $17.48 | $54.15 | 1,491,000 | — | — |
| 2023-09-18 | $17.40 | $53.90 | 1,612,200 | — | — |
| 2023-09-15 | $17.66 | $54.71 | 5,295,300 | — | — |
| 2023-09-14 | $17.67 | $54.74 | 1,947,800 | — | — |
| 2023-09-13 | $17.34 | $53.72 | 2,007,400 | — | — |
| 2023-09-12 | $17.31 | $53.63 | 1,700,400 | — | — |
| 2023-09-11 | $16.74 | $51.86 | 1,396,400 | — | — |
| 2023-09-08 | $16.95 | $52.51 | 992,800 | — | — |
| 2023-09-07 | $16.80 | $52.05 | 1,010,600 | — | — |
| 2023-09-06 | $16.85 | $52.20 | 1,480,000 | — | — |
| 2023-09-05 | $17.39 | $53.87 | 1,928,100 | — | — |
| 2023-09-01 | $17.67 | $54.74 | 1,195,000 | — | — |
| 2023-08-31 | $17.33 | $53.69 | 2,270,300 | — | — |
| 2023-08-30 | $17.12 | $52.39 | 2,105,100 | — | — |
| 2023-08-29 | $17.15 | $52.48 | 1,005,600 | — | — |
| 2023-08-28 | $16.93 | $51.80 | 1,428,100 | — | — |
| 2023-08-25 | $16.90 | $51.71 | 1,289,700 | — | — |
| 2023-08-24 | $16.90 | $51.71 | 789,200 | — | — |
| 2023-08-23 | $16.89 | $51.68 | 1,135,600 | — | — |
| 2023-08-22 | $16.54 | $50.61 | 1,994,400 | — | — |
| 2023-08-21 | $17.27 | $52.85 | 861,700 | — | — |
| 2023-08-18 | $17.50 | $53.55 | 960,900 | — | — |
| 2023-08-17 | $17.39 | $53.21 | 904,000 | — | — |
| 2023-08-16 | $17.41 | $53.27 | 957,100 | — | — |
| 2023-08-15 | $17.68 | $54.10 | 1,177,700 | — | — |
| 2023-08-14 | $18.40 | $56.30 | 1,020,600 | — | — |
| 2023-08-11 | $18.58 | $56.85 | 792,500 | — | — |
| 2023-08-10 | $18.48 | $56.55 | 1,302,600 | — | — |
| 2023-08-09 | $18.43 | $56.39 | 707,600 | — | — |
| 2023-08-08 | $18.67 | $57.13 | 1,043,300 | — | — |
| 2023-08-07 | $18.93 | $57.92 | 1,135,500 | — | — |
| 2023-08-04 | $18.79 | $57.50 | 1,308,900 | — | — |
| 2023-08-03 | $18.72 | $57.28 | 1,494,400 | — | — |
| 2023-08-02 | $18.33 | $56.09 | 1,471,800 | — | — |
| 2023-08-01 | $18.43 | $56.39 | 1,629,600 | — | — |
| 2023-07-31 | $18.95 | $57.99 | 1,655,800 | — | — |
| 2023-07-28 | $19.21 | $58.78 | 1,644,800 | — | — |
| 2023-07-27 | $18.67 | $57.13 | 1,937,500 | — | — |
| 2023-07-26 | $18.91 | $57.86 | 1,571,600 | — | — |
| 2023-07-25 | $18.15 | $55.54 | 2,371,000 | — | — |
| 2023-07-24 | $18.22 | $55.75 | 2,146,800 | — | — |
| 2023-07-21 | $18.34 | $56.12 | 2,136,700 | — | — |
| 2023-07-20 | $18.41 | $56.33 | 2,188,800 | — | — |
| 2023-07-19 | $18.72 | $57.28 | 1,446,100 | — | — |
| 2023-07-18 | $18.17 | $55.60 | 1,461,000 | — | — |
| 2023-07-17 | $17.36 | $53.12 | 1,051,800 | — | — |
| 2023-07-14 | $17.10 | $52.32 | 1,410,000 | — | — |
| 2023-07-13 | $17.59 | $53.82 | 1,243,600 | — | — |
| 2023-07-12 | $17.33 | $53.03 | 1,377,300 | — | — |
| 2023-07-11 | $16.99 | $51.99 | 1,476,300 | — | — |
| 2023-07-10 | $16.99 | $51.99 | 1,327,700 | — | — |
| 2023-07-07 | $16.85 | $51.56 | 1,529,500 | — | — |
| 2023-07-06 | $16.22 | $49.63 | 1,217,500 | — | — |
| 2023-07-05 | $16.42 | $50.24 | 811,400 | — | — |
| 2023-07-03 | $16.62 | $50.86 | 502,200 | — | — |
| 2023-06-30 | $16.23 | $49.66 | 846,000 | — | — |
| 2023-06-29 | $16.34 | $50.00 | 930,500 | — | — |
| 2023-06-28 | $16.14 | $49.39 | 1,801,700 | — | — |
| 2023-06-27 | $16.09 | $49.23 | 1,137,100 | — | — |
| 2023-06-26 | $15.91 | $48.68 | 999,900 | — | — |
| 2023-06-23 | $15.64 | $47.86 | 1,783,500 | — | — |
| 2023-06-22 | $15.94 | $48.78 | 1,530,200 | — | — |
| 2023-06-21 | $16.51 | $50.52 | 1,290,400 | — | — |
| 2023-06-20 | $16.80 | $51.41 | 1,226,400 | — | — |
| 2023-06-16 | $17.06 | $52.20 | 3,772,600 | — | — |
| 2023-06-15 | $17.27 | $52.85 | 1,299,400 | — | — |
| 2023-06-14 | $16.96 | $51.90 | 1,459,800 | — | — |
| 2023-06-13 | $17.37 | $53.15 | 1,198,900 | — | — |
| 2023-06-12 | $16.94 | $51.84 | 2,016,200 | — | — |
| 2023-06-09 | $16.94 | $51.84 | 1,673,800 | — | — |
| 2023-06-08 | $16.90 | $51.71 | 2,341,800 | — | — |
| 2023-06-07 | $16.99 | $51.99 | 1,634,100 | — | — |
| 2023-06-06 | $16.52 | $50.55 | 1,840,900 | — | — |
| 2023-06-05 | $15.54 | $47.55 | 1,811,200 | — | — |
| 2023-06-02 | $16.06 | $49.14 | 1,607,100 | — | — |
| 2023-06-01 | $15.11 | $46.24 | 1,061,600 | — | — |
| 2023-05-31 | $14.81 | $45.32 | 1,587,400 | — | — |
| 2023-05-30 | $15.41 | $46.51 | 1,235,200 | — | — |
| 2023-05-26 | $15.56 | $46.96 | 1,172,500 | — | — |
| 2023-05-25 | $15.49 | $46.75 | 1,685,400 | — | — |
| 2023-05-24 | $15.57 | $46.99 | 1,250,500 | — | — |
| 2023-05-23 | $15.92 | $48.05 | 2,019,900 | — | — |
| 2023-05-22 | $15.66 | $47.27 | 1,239,100 | — | — |
| 2023-05-19 | $15.20 | $45.88 | 2,171,800 | — | — |
| 2023-05-18 | $15.57 | $46.99 | 1,648,300 | — | — |
| 2023-05-17 | $15.53 | $46.87 | 2,165,600 | — | — |
| 2023-05-16 | $14.48 | $43.70 | 1,498,200 | — | — |
| 2023-05-15 | $14.95 | $45.12 | 1,894,800 | — | — |
| 2023-05-12 | $14.71 | $44.40 | 1,935,700 | — | — |
| 2023-05-11 | $14.79 | $44.64 | 1,387,600 | — | — |
| 2023-05-10 | $14.97 | $45.18 | 1,215,200 | — | — |
| 2023-05-09 | $14.95 | $45.12 | 1,770,300 | — | — |
| 2023-05-08 | $15.19 | $45.85 | 1,552,000 | — | — |
| 2023-05-05 | $15.78 | $47.63 | 2,329,400 | — | — |
| 2023-05-04 | $15.14 | $45.70 | 3,402,000 | — | — |
| 2023-05-03 | $15.98 | $48.23 | 3,048,300 | — | — |
| 2023-05-02 | $16.25 | $49.05 | 2,652,500 | — | — |
| 2023-05-01 | $17.24 | $52.03 | 1,585,700 | — | — |
| 2023-04-28 | $17.83 | $53.82 | 1,471,500 | — | — |
| 2023-04-27 | $17.96 | $54.21 | 2,251,000 | — | — |
| 2023-04-26 | $17.46 | $52.70 | 2,209,400 | — | — |
| 2023-04-25 | $16.96 | $51.19 | 1,936,400 | — | — |
| 2023-04-24 | $17.60 | $53.12 | 2,422,900 | — | — |
| 2023-04-21 | $17.90 | $54.03 | 2,058,100 | — | — |
| 2023-04-20 | $18.07 | $54.54 | 1,721,600 | — | — |
| 2023-04-19 | $18.45 | $55.69 | 1,490,000 | — | — |
| 2023-04-18 | $17.94 | $54.15 | 1,878,400 | — | — |
| 2023-04-17 | $18.42 | $55.60 | 1,310,100 | — | — |
| 2023-04-14 | $18.02 | $54.39 | 2,987,500 | — | — |
| 2023-04-13 | $18.17 | $54.84 | 2,100,200 | — | — |
| 2023-04-12 | $17.46 | $52.70 | 1,046,000 | — | — |
| 2023-04-11 | $17.49 | $52.79 | 1,547,900 | — | — |
| 2023-04-10 | $17.47 | $52.73 | 1,479,600 | — | — |
| 2023-04-06 | $17.60 | $53.12 | 1,035,700 | — | — |
| 2023-04-05 | $17.40 | $52.52 | 1,684,600 | — | — |
| 2023-04-04 | $17.80 | $53.72 | 1,650,300 | — | — |
| 2023-04-03 | $17.90 | $54.03 | 1,400,600 | — | — |
| 2023-03-31 | $17.98 | $54.27 | 1,590,600 | — | — |
| 2023-03-30 | $17.93 | $54.12 | 927,400 | — | — |
| 2023-03-29 | $18.29 | $55.20 | 985,800 | — | — |
| 2023-03-28 | $18.04 | $54.45 | 1,400,600 | — | — |
| 2023-03-27 | $18.13 | $54.72 | 1,959,300 | — | — |
| 2023-03-24 | $17.91 | $54.06 | 2,137,900 | — | — |
| 2023-03-23 | $17.66 | $53.30 | 1,879,000 | — | — |
| 2023-03-22 | $18.10 | $54.63 | 3,877,300 | — | — |
| 2023-03-21 | $19.00 | $57.35 | 3,053,900 | — | — |
| 2023-03-20 | $18.18 | $54.87 | 3,160,700 | — | — |
| 2023-03-17 | $17.79 | $53.69 | 6,689,200 | — | — |
| 2023-03-16 | $19.54 | $58.98 | 3,837,100 | — | — |
| 2023-03-15 | $19.19 | $57.92 | 5,043,700 | — | — |
| 2023-03-14 | $20.54 | $61.99 | 3,786,200 | — | — |
| 2023-03-13 | $19.67 | $59.37 | 6,575,800 | — | — |
| 2023-03-10 | $20.44 | $61.69 | 3,570,200 | — | — |
| 2023-03-09 | $20.58 | $62.12 | 2,008,100 | — | — |
| 2023-03-08 | $21.97 | $66.31 | 1,318,000 | — | — |
| 2023-03-07 | $22.12 | $66.76 | 1,652,900 | — | — |
| 2023-03-06 | $23.04 | $69.54 | 1,333,800 | — | — |
| 2023-03-03 | $23.09 | $69.69 | 1,621,100 | — | — |
| 2023-03-02 | $22.63 | $68.30 | 1,591,400 | — | — |
| 2023-03-01 | $23.29 | $70.29 | 1,384,000 | — | — |
| 2023-02-28 | $23.15 | $69.87 | 1,741,900 | — | — |
| 2023-02-27 | $23.52 | $70.36 | 1,075,300 | — | — |
| 2023-02-24 | $23.58 | $70.53 | 1,004,000 | — | — |
| 2023-02-23 | $23.36 | $69.88 | 761,400 | — | — |
| 2023-02-22 | $23.19 | $69.37 | 1,222,300 | — | — |
| 2023-02-21 | $23.37 | $69.91 | 1,237,800 | — | — |
| 2023-02-17 | $23.81 | $71.22 | 2,040,700 | — | — |
| 2023-02-16 | $23.82 | $71.25 | 1,522,300 | — | — |
| 2023-02-15 | $24.18 | $72.33 | 1,467,700 | — | — |
| 2023-02-14 | $23.89 | $71.46 | 1,866,400 | — | — |
| 2023-02-13 | $23.78 | $71.13 | 872,400 | — | — |
| 2023-02-10 | $23.63 | $70.68 | 1,091,000 | — | — |
| 2023-02-09 | $23.51 | $70.33 | 1,007,900 | — | — |
| 2023-02-08 | $23.80 | $71.19 | 1,397,000 | — | — |
| 2023-02-07 | $24.17 | $72.30 | 1,842,100 | — | — |
| 2023-02-06 | $23.92 | $71.55 | 1,552,800 | — | — |
| 2023-02-03 | $23.61 | $70.62 | 2,251,500 | — | — |
| 2023-02-02 | $23.17 | $69.31 | 2,433,600 | — | — |
| 2023-02-01 | $22.73 | $67.99 | 1,200,700 | — | — |
| 2023-01-31 | $22.41 | $67.03 | 2,262,500 | — | — |
| 2023-01-30 | $21.96 | $65.69 | 1,345,700 | — | — |
| 2023-01-27 | $21.98 | $65.75 | 2,280,400 | — | — |
| 2023-01-26 | $22.54 | $67.42 | 1,623,700 | — | — |
| 2023-01-25 | $22.17 | $66.32 | 1,238,200 | — | — |
| 2023-01-24 | $22.25 | $66.56 | 1,066,000 | — | — |
| 2023-01-23 | $22.64 | $67.72 | 1,644,900 | — | — |
| 2023-01-20 | $22.37 | $66.92 | 2,357,200 | — | — |
| 2023-01-19 | $21.80 | $65.21 | 1,102,200 | — | — |
| 2023-01-18 | $21.96 | $65.69 | 1,929,500 | — | — |
| 2023-01-17 | $22.93 | $68.59 | 913,800 | — | — |
| 2023-01-13 | $23.27 | $69.61 | 1,083,800 | — | — |
| 2023-01-12 | $23.40 | $70.00 | 1,398,000 | — | — |
| 2023-01-11 | $23.25 | $69.55 | 1,058,900 | — | — |
| 2023-01-10 | $23.19 | $69.37 | 786,700 | — | — |
| 2023-01-09 | $23.18 | $69.34 | 912,700 | — | — |
| 2023-01-06 | $23.60 | $70.59 | 1,130,300 | — | — |
| 2023-01-05 | $22.91 | $68.53 | 952,000 | — | — |
| 2023-01-04 | $22.78 | $68.14 | 1,508,100 | — | — |
| 2023-01-03 | $23.17 | $69.31 | 1,821,600 | — | — |