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
- 1983-12-30 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 | $26.75 | $103.14 | 2,529,000 | — | — |
| 2023-12-28 | $26.81 | $103.40 | 2,790,150 | — | — |
| 2023-12-27 | $27.16 | $104.73 | 2,463,900 | — | — |
| 2023-12-26 | $26.97 | $104.01 | 1,191,150 | — | — |
| 2023-12-22 | $26.70 | $102.96 | 2,979,750 | — | — |
| 2023-12-21 | $26.59 | $102.52 | 2,773,800 | — | — |
| 2023-12-20 | $26.05 | $100.44 | 3,993,300 | — | — |
| 2023-12-19 | $26.23 | $101.13 | 3,579,900 | — | — |
| 2023-12-18 | $25.62 | $98.79 | 2,958,150 | — | — |
| 2023-12-15 | $25.66 | $98.95 | 4,068,450 | — | — |
| 2023-12-14 | $26.10 | $100.65 | 7,394,550 | — | — |
| 2023-12-13 | $25.49 | $98.28 | 3,320,850 | — | — |
| 2023-12-12 | $24.21 | $93.34 | 2,242,350 | — | — |
| 2023-12-11 | $24.18 | $93.24 | 1,963,050 | — | — |
| 2023-12-08 | $23.94 | $92.32 | 2,429,850 | — | — |
| 2023-12-07 | $23.89 | $92.14 | 2,503,500 | — | — |
| 2023-12-06 | $23.78 | $91.70 | 2,869,800 | — | — |
| 2023-12-05 | $23.69 | $91.37 | 3,661,050 | — | — |
| 2023-12-04 | $24.11 | $92.96 | 2,761,500 | — | — |
| 2023-12-01 | $24.11 | $92.96 | 3,349,650 | — | — |
| 2023-11-30 | $23.51 | $90.67 | 3,801,150 | — | — |
| 2023-11-29 | $23.73 | $91.49 | 4,635,000 | — | — |
| 2023-11-28 | $23.19 | $89.23 | 4,273,200 | — | — |
| 2023-11-27 | $22.68 | $87.28 | 2,745,600 | — | — |
| 2023-11-24 | $22.88 | $88.05 | 1,540,650 | — | — |
| 2023-11-22 | $22.88 | $88.05 | 2,415,750 | — | — |
| 2023-11-21 | $22.63 | $87.08 | 2,452,500 | — | — |
| 2023-11-20 | $23.07 | $88.77 | 2,488,200 | — | — |
| 2023-11-17 | $22.58 | $86.90 | 4,359,900 | — | — |
| 2023-11-16 | $22.71 | $87.41 | 2,509,050 | — | — |
| 2023-11-15 | $22.97 | $88.41 | 5,252,250 | — | — |
| 2023-11-14 | $22.95 | $88.31 | 4,938,450 | — | — |
| 2023-11-13 | $21.46 | $82.59 | 4,173,900 | — | — |
| 2023-11-10 | $21.37 | $82.25 | 4,202,250 | — | — |
| 2023-11-09 | $21.47 | $82.61 | 4,689,900 | — | — |
| 2023-11-08 | $21.45 | $82.56 | 3,416,700 | — | — |
| 2023-11-07 | $21.33 | $82.10 | 3,193,650 | — | — |
| 2023-11-06 | $21.58 | $83.05 | 3,617,400 | — | — |
| 2023-11-03 | $22.16 | $85.28 | 4,574,550 | — | — |
| 2023-11-02 | $21.41 | $82.41 | 4,950,300 | — | — |
| 2023-11-01 | $20.35 | $78.33 | 5,790,900 | — | — |
| 2023-10-31 | $19.43 | $74.79 | 7,209,150 | — | — |
| 2023-10-30 | $19.43 | $74.76 | 8,873,700 | — | — |
| 2023-10-27 | $19.43 | $74.79 | 8,289,600 | — | — |
| 2023-10-26 | $19.93 | $76.69 | 5,449,950 | — | — |
| 2023-10-25 | $19.87 | $76.48 | 8,509,950 | — | — |
| 2023-10-24 | $20.63 | $79.41 | 3,402,300 | — | — |
| 2023-10-23 | $20.49 | $78.87 | 4,953,000 | — | — |
| 2023-10-20 | $20.47 | $78.79 | 5,314,050 | — | — |
| 2023-10-19 | $20.81 | $80.07 | 10,303,950 | — | — |
| 2023-10-18 | $21.36 | $82.20 | 9,647,400 | — | — |
| 2023-10-17 | $22.06 | $84.90 | 4,542,450 | — | — |
| 2023-10-16 | $21.87 | $84.18 | 3,936,000 | — | — |
| 2023-10-13 | $21.45 | $82.54 | 5,523,300 | — | — |
| 2023-10-12 | $21.67 | $83.41 | 4,795,350 | — | — |
| 2023-10-11 | $22.21 | $85.46 | 5,839,050 | — | — |
| 2023-10-10 | $21.48 | $82.66 | 4,888,200 | — | — |
| 2023-10-09 | $20.41 | $78.56 | 1,380,150 | — | — |
| 2023-10-06 | $20.37 | $78.38 | 5,503,350 | — | — |
| 2023-10-05 | $19.98 | $76.89 | 6,155,400 | — | — |
| 2023-10-04 | $20.20 | $77.74 | 3,619,350 | — | — |
| 2023-10-03 | $20.09 | $77.30 | 5,976,150 | — | — |
| 2023-10-02 | $20.09 | $77.33 | 7,267,950 | — | — |
| 2023-09-29 | $20.85 | $80.23 | 5,338,650 | — | — |
| 2023-09-28 | $21.39 | $82.30 | 4,494,150 | — | — |
| 2023-09-27 | $20.97 | $80.69 | 4,935,450 | — | — |
| 2023-09-26 | $21.27 | $81.87 | 4,480,650 | — | — |
| 2023-09-25 | $21.84 | $84.05 | 2,425,500 | — | — |
| 2023-09-22 | $21.89 | $84.23 | 4,273,500 | — | — |
| 2023-09-21 | $22.03 | $84.77 | 6,352,050 | — | — |
| 2023-09-20 | $23.28 | $89.59 | 2,349,900 | — | — |
| 2023-09-19 | $23.43 | $90.16 | 2,775,600 | — | — |
| 2023-09-18 | $23.94 | $92.13 | 2,099,700 | — | — |
| 2023-09-15 | $24.01 | $92.41 | 4,833,450 | — | — |
| 2023-09-14 | $24.07 | $92.62 | 3,157,200 | — | — |
| 2023-09-13 | $23.47 | $90.33 | 4,274,550 | — | — |
| 2023-09-12 | $23.05 | $88.72 | 3,827,700 | — | — |
| 2023-09-11 | $23.23 | $89.41 | 3,638,850 | — | — |
| 2023-09-08 | $22.78 | $87.67 | 3,083,100 | — | — |
| 2023-09-07 | $22.41 | $86.23 | 2,985,900 | — | — |
| 2023-09-06 | $22.36 | $86.05 | 1,887,900 | — | — |
| 2023-09-05 | $22.55 | $86.79 | 2,735,550 | — | — |
| 2023-09-01 | $23.12 | $88.98 | 2,566,800 | — | — |
| 2023-08-31 | $22.74 | $87.51 | 3,547,500 | — | — |
| 2023-08-30 | $22.73 | $87.49 | 2,078,550 | — | — |
| 2023-08-29 | $22.66 | $87.03 | 2,199,450 | — | — |
| 2023-08-28 | $21.95 | $84.31 | 2,514,450 | — | — |
| 2023-08-25 | $21.65 | $83.16 | 1,824,300 | — | — |
| 2023-08-24 | $21.61 | $83.01 | 2,402,550 | — | — |
| 2023-08-23 | $21.75 | $83.52 | 1,790,100 | — | — |
| 2023-08-22 | $21.39 | $82.13 | 4,391,400 | — | — |
| 2023-08-21 | $21.85 | $83.90 | 3,559,350 | — | — |
| 2023-08-18 | $22.05 | $84.70 | 4,582,650 | — | — |
| 2023-08-17 | $21.68 | $83.26 | 3,544,200 | — | — |
| 2023-08-16 | $22.19 | $85.23 | 3,664,650 | — | — |
| 2023-08-15 | $22.35 | $85.85 | 3,944,700 | — | — |
| 2023-08-14 | $22.89 | $87.92 | 2,926,800 | — | — |
| 2023-08-11 | $22.90 | $87.95 | 4,987,650 | — | — |
| 2023-08-10 | $23.03 | $88.46 | 4,265,850 | — | — |
| 2023-08-09 | $21.94 | $84.26 | 4,396,350 | — | — |
| 2023-08-08 | $22.13 | $85.00 | 4,327,050 | — | — |
| 2023-08-07 | $22.14 | $85.03 | 2,377,950 | — | — |
| 2023-08-04 | $22.01 | $84.54 | 4,291,650 | — | — |
| 2023-08-03 | $21.65 | $83.16 | 5,886,000 | — | — |
| 2023-08-02 | $22.27 | $85.54 | 3,842,850 | — | — |
| 2023-08-01 | $22.93 | $88.05 | 1,940,850 | — | — |
| 2023-07-31 | $23.27 | $89.36 | 1,860,750 | — | — |
| 2023-07-28 | $23.15 | $88.89 | 2,407,350 | — | — |
| 2023-07-27 | $23.21 | $89.12 | 1,636,800 | — | — |
| 2023-07-26 | $23.61 | $90.66 | 2,179,050 | — | — |
| 2023-07-25 | $23.79 | $91.35 | 2,373,750 | — | — |
| 2023-07-24 | $23.67 | $90.92 | 1,850,400 | — | — |
| 2023-07-21 | $23.65 | $90.84 | 1,732,650 | — | — |
| 2023-07-20 | $23.57 | $90.51 | 2,345,700 | — | — |
| 2023-07-19 | $23.86 | $91.63 | 3,551,850 | — | — |
| 2023-07-18 | $23.37 | $89.74 | 5,794,350 | — | — |
| 2023-07-17 | $22.81 | $87.59 | 4,200,600 | — | — |
| 2023-07-14 | $22.91 | $87.97 | 2,974,950 | — | — |
| 2023-07-13 | $23.05 | $88.51 | 3,958,650 | — | — |
| 2023-07-12 | $22.03 | $84.62 | 3,067,800 | — | — |
| 2023-07-11 | $21.60 | $82.95 | 4,825,500 | — | — |
| 2023-07-10 | $21.61 | $82.98 | 3,439,800 | — | — |
| 2023-07-07 | $21.73 | $83.47 | 3,290,700 | — | — |
| 2023-07-06 | $21.23 | $81.55 | 4,977,300 | — | — |
| 2023-07-05 | $22.23 | $85.36 | 5,782,050 | — | — |
| 2023-07-03 | $22.29 | $85.62 | 1,277,700 | — | — |
| 2023-06-30 | $22.43 | $86.15 | 4,738,650 | — | — |
| 2023-06-29 | $21.73 | $83.47 | 2,505,150 | — | — |
| 2023-06-28 | $21.61 | $82.98 | 2,649,300 | — | — |
| 2023-06-27 | $21.49 | $82.54 | 4,808,400 | — | — |
| 2023-06-26 | $20.99 | $80.60 | 3,170,700 | — | — |
| 2023-06-23 | $20.89 | $80.21 | 2,530,350 | — | — |
| 2023-06-22 | $21.19 | $81.37 | 3,380,700 | — | — |
| 2023-06-21 | $21.62 | $83.03 | 2,232,300 | — | — |
| 2023-06-20 | $21.85 | $83.93 | 2,139,450 | — | — |
| 2023-06-16 | $22.36 | $85.87 | 3,964,800 | — | — |
| 2023-06-15 | $22.30 | $85.64 | 4,091,550 | — | — |
| 2023-06-14 | $22.05 | $84.70 | 2,595,150 | — | — |
| 2023-06-13 | $21.80 | $83.72 | 2,726,550 | — | — |
| 2023-06-12 | $21.34 | $81.96 | 2,103,000 | — | — |
| 2023-06-09 | $21.08 | $80.96 | 2,289,000 | — | — |
| 2023-06-08 | $21.07 | $80.93 | 2,844,900 | — | — |
| 2023-06-07 | $21.27 | $81.67 | 3,040,350 | — | — |
| 2023-06-06 | $21.15 | $81.24 | 2,548,200 | — | — |
| 2023-06-05 | $20.65 | $79.29 | 2,379,750 | — | — |
| 2023-06-02 | $20.67 | $79.40 | 3,601,950 | — | — |
| 2023-06-01 | $20.34 | $78.12 | 4,308,300 | — | — |
| 2023-05-31 | $20.03 | $76.91 | 3,602,700 | — | — |
| 2023-05-30 | $20.41 | $78.40 | 3,275,850 | — | — |
| 2023-05-26 | $20.99 | $80.45 | 3,031,050 | — | — |
| 2023-05-25 | $20.61 | $78.99 | 3,758,400 | — | — |
| 2023-05-24 | $20.41 | $78.22 | 3,901,350 | — | — |
| 2023-05-23 | $20.94 | $80.24 | 3,300,750 | — | — |
| 2023-05-22 | $20.87 | $79.96 | 2,867,400 | — | — |
| 2023-05-19 | $20.55 | $78.73 | 2,789,400 | — | — |
| 2023-05-18 | $20.51 | $78.58 | 2,676,900 | — | — |
| 2023-05-17 | $20.71 | $79.35 | 3,387,150 | — | — |
| 2023-05-16 | $20.16 | $77.25 | 2,945,100 | — | — |
| 2023-05-15 | $20.38 | $78.09 | 2,987,400 | — | — |
| 2023-05-12 | $20.23 | $77.53 | 5,242,200 | — | — |
| 2023-05-11 | $20.80 | $79.70 | 3,122,850 | — | — |
| 2023-05-10 | $20.77 | $79.58 | 4,973,250 | — | — |
| 2023-05-09 | $21.46 | $82.23 | 4,623,450 | — | — |
| 2023-05-08 | $21.24 | $81.39 | 3,182,850 | — | — |
| 2023-05-05 | $20.91 | $80.14 | 3,050,550 | — | — |
| 2023-05-04 | $20.17 | $77.28 | 5,097,000 | — | — |
| 2023-05-03 | $20.58 | $78.86 | 3,505,200 | — | — |
| 2023-05-02 | $20.53 | $78.66 | 3,653,400 | — | — |
| 2023-05-01 | $21.45 | $82.21 | 2,870,250 | — | — |
| 2023-04-28 | $21.64 | $82.92 | 1,827,300 | — | — |
| 2023-04-27 | $21.32 | $81.70 | 3,453,750 | — | — |
| 2023-04-26 | $20.65 | $79.12 | 3,442,950 | — | — |
| 2023-04-25 | $21.17 | $81.13 | 3,533,550 | — | — |
| 2023-04-24 | $22.25 | $85.27 | 1,517,850 | — | — |
| 2023-04-21 | $22.19 | $85.04 | 2,645,250 | — | — |
| 2023-04-20 | $22.15 | $84.89 | 4,165,350 | — | — |
| 2023-04-19 | $22.10 | $84.69 | 2,937,150 | — | — |
| 2023-04-18 | $21.91 | $83.94 | 3,819,000 | — | — |
| 2023-04-17 | $21.84 | $83.69 | 2,254,200 | — | — |
| 2023-04-14 | $21.67 | $83.03 | 2,084,550 | — | — |
| 2023-04-13 | $21.93 | $84.05 | 2,105,700 | — | — |
| 2023-04-12 | $21.37 | $81.90 | 2,725,050 | — | — |
| 2023-04-11 | $21.28 | $81.54 | 1,817,850 | — | — |
| 2023-04-10 | $21.02 | $80.55 | 2,200,200 | — | — |
| 2023-04-06 | $21.03 | $80.57 | 2,379,300 | — | — |
| 2023-04-05 | $21.05 | $80.68 | 2,125,500 | — | — |
| 2023-04-04 | $21.23 | $81.34 | 3,052,050 | — | — |
| 2023-04-03 | $21.55 | $82.57 | 3,205,950 | — | — |
| 2023-03-31 | $21.73 | $83.26 | 4,086,900 | — | — |
| 2023-03-30 | $21.09 | $80.80 | 5,344,350 | — | — |
| 2023-03-29 | $20.79 | $79.68 | 6,176,400 | — | — |
| 2023-03-28 | $20.02 | $76.72 | 4,220,100 | — | — |
| 2023-03-27 | $19.95 | $76.46 | 4,850,550 | — | — |
| 2023-03-24 | $19.98 | $76.56 | 5,041,050 | — | — |
| 2023-03-23 | $19.51 | $74.77 | 3,525,300 | — | — |
| 2023-03-22 | $19.48 | $74.65 | 4,198,800 | — | — |
| 2023-03-21 | $19.89 | $76.20 | 4,248,300 | — | — |
| 2023-03-20 | $19.39 | $74.31 | 5,132,250 | — | — |
| 2023-03-17 | $19.08 | $73.11 | 7,489,200 | — | — |
| 2023-03-16 | $19.61 | $75.13 | 6,246,600 | — | — |
| 2023-03-15 | $19.19 | $73.55 | 7,757,850 | — | — |
| 2023-03-14 | $19.66 | $75.34 | 5,997,000 | — | — |
| 2023-03-13 | $19.36 | $74.19 | 9,625,650 | — | — |
| 2023-03-10 | $19.99 | $76.61 | 11,910,600 | — | — |
| 2023-03-09 | $21.03 | $80.60 | 6,561,900 | — | — |
| 2023-03-08 | $21.62 | $82.85 | 7,271,100 | — | — |
| 2023-03-07 | $21.53 | $82.49 | 6,541,500 | — | — |
| 2023-03-06 | $22.35 | $85.66 | 2,904,750 | — | — |
| 2023-03-03 | $22.71 | $87.01 | 2,879,100 | — | — |
| 2023-03-02 | $22.18 | $84.99 | 3,785,250 | — | — |
| 2023-03-01 | $22.09 | $84.66 | 4,213,200 | — | — |
| 2023-02-28 | $22.17 | $84.94 | 3,031,500 | — | — |
| 2023-02-27 | $22.44 | $85.99 | 2,814,000 | — | — |
| 2023-02-24 | $22.51 | $86.07 | 3,382,500 | — | — |
| 2023-02-23 | $22.75 | $86.98 | 3,333,900 | — | — |
| 2023-02-22 | $22.75 | $87.01 | 3,005,850 | — | — |
| 2023-02-21 | $22.99 | $87.90 | 4,936,350 | — | — |
| 2023-02-17 | $23.88 | $91.32 | 7,218,750 | — | — |
| 2023-02-16 | $24.01 | $91.80 | 3,430,650 | — | — |
| 2023-02-15 | $24.32 | $93.00 | 2,370,750 | — | — |
| 2023-02-14 | $24.36 | $93.15 | 3,053,850 | — | — |
| 2023-02-13 | $24.48 | $93.61 | 3,079,350 | — | — |
| 2023-02-10 | $24.21 | $92.59 | 6,523,650 | — | — |
| 2023-02-09 | $24.46 | $93.53 | 3,457,800 | — | — |
| 2023-02-08 | $24.52 | $93.76 | 2,350,800 | — | — |
| 2023-02-07 | $24.57 | $93.94 | 2,486,700 | — | — |
| 2023-02-06 | $24.16 | $92.39 | 3,569,100 | — | — |
| 2023-02-03 | $25.13 | $96.11 | 4,105,950 | — | — |
| 2023-02-02 | $25.45 | $97.31 | 12,343,200 | — | — |
| 2023-02-01 | $24.70 | $94.45 | 9,489,150 | — | — |
| 2023-01-31 | $24.80 | $94.83 | 3,433,650 | — | — |
| 2023-01-30 | $24.45 | $93.51 | 1,783,350 | — | — |
| 2023-01-27 | $25.14 | $96.14 | 2,215,800 | — | — |
| 2023-01-26 | $24.95 | $95.40 | 1,744,500 | — | — |
| 2023-01-25 | $24.61 | $94.12 | 2,478,600 | — | — |
| 2023-01-24 | $24.47 | $93.56 | 1,766,250 | — | — |
| 2023-01-23 | $24.65 | $94.25 | 2,084,250 | — | — |
| 2023-01-20 | $24.18 | $92.46 | 2,203,650 | — | — |
| 2023-01-19 | $23.76 | $90.86 | 2,453,250 | — | — |
| 2023-01-18 | $23.74 | $90.78 | 3,021,000 | — | — |
| 2023-01-17 | $23.77 | $90.88 | 2,332,350 | — | — |
| 2023-01-13 | $23.72 | $90.71 | 3,276,900 | — | — |
| 2023-01-12 | $23.43 | $89.61 | 3,696,450 | — | — |
| 2023-01-11 | $23.06 | $88.18 | 2,751,600 | — | — |
| 2023-01-10 | $22.45 | $85.84 | 2,059,800 | — | — |
| 2023-01-09 | $22.56 | $86.27 | 2,933,550 | — | — |
| 2023-01-06 | $22.18 | $84.82 | 3,042,450 | — | — |
| 2023-01-05 | $21.40 | $81.83 | 2,692,650 | — | — |
| 2023-01-04 | $21.93 | $83.87 | 3,024,750 | — | — |
| 2023-01-03 | $21.04 | $80.46 | 2,499,450 | — | — |