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
- 1980-12-29 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 | $21.27 | $418.80 | 2,583,600 | — | — |
| 2023-12-28 | $21.90 | $431.20 | 2,930,600 | — | — |
| 2023-12-27 | $22.75 | $435.73 | 1,747,200 | — | — |
| 2023-12-26 | $22.98 | $440.13 | 1,767,000 | — | — |
| 2023-12-22 | $22.70 | $434.77 | 2,056,400 | — | — |
| 2023-12-21 | $22.82 | $437.07 | 2,703,700 | — | — |
| 2023-12-20 | $22.38 | $428.64 | 2,355,900 | — | — |
| 2023-12-19 | $22.63 | $433.43 | 4,459,600 | — | — |
| 2023-12-18 | $22.39 | $428.83 | 1,931,300 | — | — |
| 2023-12-15 | $22.45 | $429.98 | 5,393,400 | — | — |
| 2023-12-14 | $23.11 | $442.62 | 5,962,500 | — | — |
| 2023-12-13 | $22.43 | $429.60 | 4,758,900 | — | — |
| 2023-12-12 | $21.63 | $414.28 | 2,509,400 | — | — |
| 2023-12-11 | $21.53 | $412.36 | 2,132,800 | — | — |
| 2023-12-08 | $21.18 | $405.66 | 3,072,300 | — | — |
| 2023-12-07 | $20.85 | $399.34 | 6,941,300 | — | — |
| 2023-12-06 | $20.68 | $396.08 | 18,216,100 | — | — |
| 2023-12-05 | $22.49 | $430.75 | 3,019,900 | — | — |
| 2023-12-04 | $23.08 | $442.05 | 3,000,700 | — | — |
| 2023-12-01 | $23.09 | $442.24 | 3,384,600 | — | — |
| 2023-11-30 | $22.18 | $424.81 | 2,495,000 | — | — |
| 2023-11-29 | $22.19 | $425.00 | 2,591,300 | — | — |
| 2023-11-28 | $22.26 | $426.34 | 1,519,300 | — | — |
| 2023-11-27 | $21.99 | $421.17 | 1,749,800 | — | — |
| 2023-11-24 | $22.11 | $423.47 | 516,800 | — | — |
| 2023-11-22 | $22.19 | $425.00 | 1,041,400 | — | — |
| 2023-11-21 | $21.98 | $420.98 | 1,447,700 | — | — |
| 2023-11-20 | $22.46 | $430.17 | 2,058,500 | — | — |
| 2023-11-17 | $22.19 | $425.00 | 2,232,500 | — | — |
| 2023-11-16 | $21.90 | $419.45 | 2,521,100 | — | — |
| 2023-11-15 | $22.95 | $439.56 | 2,552,600 | — | — |
| 2023-11-14 | $22.55 | $431.90 | 3,061,500 | — | — |
| 2023-11-13 | $21.26 | $407.19 | 1,556,200 | — | — |
| 2023-11-10 | $21.35 | $408.91 | 1,217,800 | — | — |
| 2023-11-09 | $21.38 | $409.49 | 1,954,700 | — | — |
| 2023-11-08 | $21.57 | $413.13 | 1,422,100 | — | — |
| 2023-11-07 | $21.39 | $409.68 | 1,640,800 | — | — |
| 2023-11-06 | $21.34 | $408.72 | 1,645,800 | — | — |
| 2023-11-03 | $21.71 | $415.81 | 2,975,300 | — | — |
| 2023-11-02 | $21.23 | $406.62 | 1,848,900 | — | — |
| 2023-11-01 | $20.19 | $386.70 | 2,459,000 | — | — |
| 2023-10-31 | $19.95 | $382.10 | 1,719,800 | — | — |
| 2023-10-30 | $19.81 | $379.42 | 2,430,000 | — | — |
| 2023-10-27 | $19.45 | $372.52 | 3,115,800 | — | — |
| 2023-10-26 | $19.85 | $380.19 | 3,674,800 | — | — |
| 2023-10-25 | $19.69 | $377.12 | 4,787,800 | — | — |
| 2023-10-24 | $20.10 | $384.97 | 4,993,600 | — | — |
| 2023-10-23 | $19.74 | $378.08 | 2,663,900 | — | — |
| 2023-10-20 | $20.14 | $385.74 | 3,009,400 | — | — |
| 2023-10-19 | $20.45 | $391.68 | 2,984,100 | — | — |
| 2023-10-18 | $21.25 | $407.00 | 2,821,100 | — | — |
| 2023-10-17 | $21.76 | $416.77 | 1,538,700 | — | — |
| 2023-10-16 | $21.61 | $413.89 | 1,604,500 | — | — |
| 2023-10-13 | $21.16 | $405.28 | 2,303,200 | — | — |
| 2023-10-12 | $21.55 | $412.75 | 1,539,500 | — | — |
| 2023-10-11 | $21.87 | $418.87 | 1,925,700 | — | — |
| 2023-10-10 | $21.34 | $408.72 | 2,424,900 | — | — |
| 2023-10-09 | $21.24 | $406.81 | 3,669,000 | — | — |
| 2023-10-06 | $20.92 | $400.68 | 2,943,300 | — | — |
| 2023-10-05 | $21.09 | $403.94 | 2,719,900 | — | — |
| 2023-10-04 | $20.46 | $391.87 | 2,774,200 | — | — |
| 2023-10-03 | $20.79 | $398.19 | 2,530,100 | — | — |
| 2023-10-02 | $21.21 | $406.23 | 3,135,000 | — | — |
| 2023-09-29 | $21.75 | $416.58 | 2,558,500 | — | — |
| 2023-09-28 | $21.78 | $417.15 | 1,782,100 | — | — |
| 2023-09-27 | $21.99 | $409.30 | 2,147,200 | — | — |
| 2023-09-26 | $21.90 | $407.62 | 2,730,900 | — | — |
| 2023-09-25 | $22.35 | $416.00 | 1,534,700 | — | — |
| 2023-09-22 | $22.40 | $416.93 | 2,109,200 | — | — |
| 2023-09-21 | $22.25 | $414.14 | 2,927,000 | — | — |
| 2023-09-20 | $23.10 | $429.96 | 1,706,800 | — | — |
| 2023-09-19 | $23.39 | $435.36 | 1,966,900 | — | — |
| 2023-09-18 | $23.21 | $432.01 | 4,594,100 | — | — |
| 2023-09-15 | $23.43 | $436.10 | 34,608,700 | — | — |
| 2023-09-14 | $23.00 | $428.10 | 3,677,400 | — | — |
| 2023-09-13 | $22.74 | $423.26 | 3,496,300 | — | — |
| 2023-09-12 | $23.11 | $430.14 | 2,928,600 | — | — |
| 2023-09-11 | $23.40 | $435.54 | 2,450,800 | — | — |
| 2023-09-08 | $23.10 | $429.96 | 4,223,700 | — | — |
| 2023-09-07 | $23.20 | $431.82 | 4,233,100 | — | — |
| 2023-09-06 | $22.86 | $425.49 | 4,495,400 | — | — |
| 2023-09-05 | $22.82 | $424.75 | 7,068,500 | — | — |
| 2023-09-01 | $22.16 | $412.46 | 974,700 | — | — |
| 2023-08-31 | $22.02 | $409.86 | 929,000 | — | — |
| 2023-08-30 | $22.12 | $411.72 | 1,149,600 | — | — |
| 2023-08-29 | $22.01 | $409.67 | 1,508,900 | — | — |
| 2023-08-28 | $21.63 | $402.60 | 1,582,200 | — | — |
| 2023-08-25 | $21.11 | $392.92 | 1,074,700 | — | — |
| 2023-08-24 | $21.18 | $394.22 | 1,215,800 | — | — |
| 2023-08-23 | $21.15 | $393.66 | 1,144,900 | — | — |
| 2023-08-22 | $20.59 | $383.24 | 1,530,100 | — | — |
| 2023-08-21 | $20.73 | $385.85 | 1,383,900 | — | — |
| 2023-08-18 | $20.78 | $386.78 | 2,193,600 | — | — |
| 2023-08-17 | $20.79 | $386.96 | 2,000,400 | — | — |
| 2023-08-16 | $20.97 | $390.31 | 2,050,800 | — | — |
| 2023-08-15 | $21.07 | $392.17 | 3,491,300 | — | — |
| 2023-08-14 | $21.53 | $400.74 | 1,443,100 | — | — |
| 2023-08-11 | $21.81 | $405.95 | 1,768,700 | — | — |
| 2023-08-10 | $22.04 | $410.23 | 1,099,500 | — | — |
| 2023-08-09 | $22.00 | $409.48 | 1,725,500 | — | — |
| 2023-08-08 | $22.60 | $420.65 | 1,216,700 | — | — |
| 2023-08-07 | $22.79 | $424.19 | 1,202,500 | — | — |
| 2023-08-04 | $22.69 | $422.33 | 1,309,100 | — | — |
| 2023-08-03 | $22.36 | $416.18 | 1,707,200 | — | — |
| 2023-08-02 | $22.29 | $414.88 | 2,116,600 | — | — |
| 2023-08-01 | $22.70 | $422.51 | 1,607,500 | — | — |
| 2023-07-31 | $22.99 | $427.91 | 2,615,500 | — | — |
| 2023-07-28 | $23.04 | $428.84 | 2,058,300 | — | — |
| 2023-07-27 | $22.50 | $418.79 | 3,260,600 | — | — |
| 2023-07-26 | $23.54 | $438.15 | 3,742,300 | — | — |
| 2023-07-25 | $22.42 | $417.30 | 2,180,200 | — | — |
| 2023-07-24 | $22.60 | $420.65 | 1,874,300 | — | — |
| 2023-07-21 | $22.63 | $421.21 | 1,795,700 | — | — |
| 2023-07-20 | $22.97 | $427.54 | 2,217,300 | — | — |
| 2023-07-19 | $23.26 | $432.94 | 2,036,900 | — | — |
| 2023-07-18 | $22.93 | $426.79 | 2,531,200 | — | — |
| 2023-07-17 | $22.29 | $414.88 | 1,505,600 | — | — |
| 2023-07-14 | $22.10 | $411.35 | 2,256,100 | — | — |
| 2023-07-13 | $22.23 | $413.77 | 1,996,100 | — | — |
| 2023-07-12 | $21.86 | $406.88 | 3,278,000 | — | — |
| 2023-07-11 | $22.17 | $412.65 | 3,772,700 | — | — |
| 2023-07-10 | $21.62 | $402.41 | 2,292,200 | — | — |
| 2023-07-07 | $21.04 | $391.62 | 2,534,100 | — | — |
| 2023-07-06 | $20.48 | $381.19 | 1,680,500 | — | — |
| 2023-07-05 | $20.73 | $385.85 | 2,648,500 | — | — |
| 2023-07-03 | $20.79 | $386.96 | 911,600 | — | — |
| 2023-06-30 | $20.81 | $387.33 | 3,255,500 | — | — |
| 2023-06-29 | $20.58 | $383.05 | 2,614,800 | — | — |
| 2023-06-28 | $20.78 | $375.24 | 3,266,700 | — | — |
| 2023-06-27 | $20.56 | $371.26 | 2,847,200 | — | — |
| 2023-06-26 | $20.02 | $361.51 | 2,730,100 | — | — |
| 2023-06-23 | $19.40 | $350.32 | 2,527,600 | — | — |
| 2023-06-22 | $19.70 | $355.73 | 2,347,700 | — | — |
| 2023-06-21 | $20.17 | $364.22 | 1,605,100 | — | — |
| 2023-06-20 | $19.88 | $358.98 | 1,743,200 | — | — |
| 2023-06-16 | $20.06 | $362.23 | 2,943,300 | — | — |
| 2023-06-15 | $19.98 | $360.79 | 3,743,700 | — | — |
| 2023-06-14 | $20.00 | $361.15 | 3,191,500 | — | — |
| 2023-06-13 | $19.77 | $357.00 | 2,128,800 | — | — |
| 2023-06-12 | $19.45 | $351.22 | 2,412,500 | — | — |
| 2023-06-09 | $19.62 | $354.29 | 1,555,600 | — | — |
| 2023-06-08 | $19.86 | $358.62 | 4,046,200 | — | — |
| 2023-06-07 | $19.79 | $357.36 | 2,924,400 | — | — |
| 2023-06-06 | $19.18 | $346.34 | 4,226,400 | — | — |
| 2023-06-05 | $18.71 | $337.86 | 1,423,200 | — | — |
| 2023-06-02 | $19.01 | $343.27 | 2,697,400 | — | — |
| 2023-06-01 | $18.19 | $328.47 | 2,175,900 | — | — |
| 2023-05-31 | $18.19 | $328.47 | 2,047,700 | — | — |
| 2023-05-30 | $18.31 | $330.63 | 1,767,100 | — | — |
| 2023-05-26 | $18.34 | $331.18 | 1,786,800 | — | — |
| 2023-05-25 | $17.78 | $321.06 | 1,915,300 | — | — |
| 2023-05-24 | $18.06 | $326.12 | 2,044,300 | — | — |
| 2023-05-23 | $18.37 | $331.72 | 2,065,000 | — | — |
| 2023-05-22 | $18.15 | $327.74 | 1,959,900 | — | — |
| 2023-05-19 | $17.67 | $319.08 | 2,083,600 | — | — |
| 2023-05-18 | $17.99 | $324.86 | 2,464,400 | — | — |
| 2023-05-17 | $17.71 | $319.80 | 2,418,800 | — | — |
| 2023-05-16 | $16.99 | $306.80 | 2,175,700 | — | — |
| 2023-05-15 | $17.44 | $314.92 | 1,830,700 | — | — |
| 2023-05-12 | $17.18 | $310.23 | 1,679,600 | — | — |
| 2023-05-11 | $17.33 | $312.94 | 2,466,900 | — | — |
| 2023-05-10 | $16.98 | $306.62 | 2,264,600 | — | — |
| 2023-05-09 | $17.15 | $309.69 | 1,757,100 | — | — |
| 2023-05-08 | $17.24 | $311.31 | 2,625,000 | — | — |
| 2023-05-05 | $17.51 | $316.19 | 3,204,700 | — | — |
| 2023-05-04 | $16.90 | $305.17 | 3,709,400 | — | — |
| 2023-05-03 | $17.34 | $313.12 | 4,611,200 | — | — |
| 2023-05-02 | $17.54 | $316.73 | 3,802,500 | — | — |
| 2023-05-01 | $17.88 | $322.87 | 2,453,900 | — | — |
| 2023-04-28 | $18.24 | $329.37 | 3,477,700 | — | — |
| 2023-04-27 | $18.60 | $335.87 | 3,136,800 | — | — |
| 2023-04-26 | $17.73 | $320.16 | 6,993,900 | — | — |
| 2023-04-25 | $16.90 | $305.17 | 5,465,200 | — | — |
| 2023-04-24 | $17.70 | $319.62 | 3,042,500 | — | — |
| 2023-04-21 | $17.99 | $324.86 | 1,616,700 | — | — |
| 2023-04-20 | $17.96 | $324.31 | 3,546,900 | — | — |
| 2023-04-19 | $18.14 | $327.56 | 2,230,100 | — | — |
| 2023-04-18 | $17.83 | $321.97 | 3,243,400 | — | — |
| 2023-04-17 | $17.95 | $324.13 | 3,780,100 | — | — |
| 2023-04-14 | $17.26 | $311.67 | 4,008,000 | — | — |
| 2023-04-13 | $17.55 | $316.91 | 3,869,800 | — | — |
| 2023-04-12 | $17.16 | $309.87 | 2,365,200 | — | — |
| 2023-04-11 | $17.29 | $312.22 | 2,867,200 | — | — |
| 2023-04-10 | $17.10 | $308.78 | 4,003,900 | — | — |
| 2023-04-06 | $17.52 | $316.37 | 2,521,800 | — | — |
| 2023-04-05 | $17.73 | $320.16 | 2,324,500 | — | — |
| 2023-04-04 | $17.84 | $322.15 | 3,308,000 | — | — |
| 2023-04-03 | $17.82 | $321.79 | 2,311,700 | — | — |
| 2023-03-31 | $17.85 | $322.33 | 2,995,800 | — | — |
| 2023-03-30 | $17.56 | $317.09 | 3,422,600 | — | — |
| 2023-03-29 | $18.01 | $314.02 | 2,124,600 | — | — |
| 2023-03-28 | $17.79 | $310.19 | 3,248,400 | — | — |
| 2023-03-27 | $17.85 | $311.23 | 3,291,300 | — | — |
| 2023-03-24 | $17.40 | $303.39 | 4,648,200 | — | — |
| 2023-03-23 | $17.28 | $301.29 | 5,256,000 | — | — |
| 2023-03-22 | $17.96 | $313.15 | 4,604,400 | — | — |
| 2023-03-21 | $18.50 | $322.56 | 4,129,500 | — | — |
| 2023-03-20 | $17.75 | $309.49 | 5,059,500 | — | — |
| 2023-03-17 | $17.19 | $299.72 | 7,858,700 | — | — |
| 2023-03-16 | $18.04 | $314.54 | 3,970,400 | — | — |
| 2023-03-15 | $18.00 | $313.85 | 6,394,200 | — | — |
| 2023-03-14 | $18.67 | $325.53 | 4,031,100 | — | — |
| 2023-03-13 | $18.73 | $326.58 | 4,520,900 | — | — |
| 2023-03-10 | $18.88 | $329.19 | 3,837,700 | — | — |
| 2023-03-09 | $19.64 | $342.44 | 2,931,800 | — | — |
| 2023-03-08 | $20.16 | $351.51 | 4,298,900 | — | — |
| 2023-03-07 | $20.67 | $360.40 | 2,045,400 | — | — |
| 2023-03-06 | $21.16 | $368.94 | 1,480,600 | — | — |
| 2023-03-03 | $21.06 | $367.20 | 1,715,000 | — | — |
| 2023-03-02 | $20.67 | $360.40 | 2,649,000 | — | — |
| 2023-03-01 | $20.77 | $362.14 | 2,634,100 | — | — |
| 2023-02-28 | $21.17 | $369.12 | 2,144,100 | — | — |
| 2023-02-27 | $21.31 | $371.56 | 1,723,100 | — | — |
| 2023-02-24 | $21.53 | $375.40 | 2,516,400 | — | — |
| 2023-02-23 | $21.95 | $382.72 | 2,555,100 | — | — |
| 2023-02-22 | $21.90 | $381.85 | 1,796,900 | — | — |
| 2023-02-21 | $21.95 | $382.72 | 2,376,600 | — | — |
| 2023-02-17 | $22.57 | $393.53 | 2,295,500 | — | — |
| 2023-02-16 | $22.69 | $395.62 | 1,759,900 | — | — |
| 2023-02-15 | $22.97 | $400.50 | 1,237,300 | — | — |
| 2023-02-14 | $22.56 | $393.35 | 2,299,600 | — | — |
| 2023-02-13 | $22.82 | $397.89 | 1,583,900 | — | — |
| 2023-02-10 | $22.58 | $393.70 | 1,808,200 | — | — |
| 2023-02-09 | $22.20 | $387.08 | 3,270,000 | — | — |
| 2023-02-08 | $23.07 | $402.25 | 3,504,600 | — | — |
| 2023-02-07 | $24.08 | $419.86 | 2,748,000 | — | — |
| 2023-02-06 | $23.68 | $412.88 | 1,807,400 | — | — |
| 2023-02-03 | $24.60 | $428.92 | 1,186,700 | — | — |
| 2023-02-02 | $24.64 | $429.62 | 1,345,500 | — | — |
| 2023-02-01 | $24.30 | $423.69 | 1,603,400 | — | — |
| 2023-01-31 | $23.84 | $415.67 | 1,410,300 | — | — |
| 2023-01-30 | $23.47 | $409.22 | 1,039,300 | — | — |
| 2023-01-27 | $23.77 | $414.45 | 1,433,200 | — | — |
| 2023-01-26 | $23.24 | $405.21 | 1,575,100 | — | — |
| 2023-01-25 | $23.19 | $404.34 | 1,858,300 | — | — |
| 2023-01-24 | $22.91 | $399.46 | 2,614,100 | — | — |
| 2023-01-23 | $23.47 | $409.22 | 1,250,400 | — | — |
| 2023-01-20 | $23.50 | $409.74 | 2,600,300 | — | — |
| 2023-01-19 | $22.84 | $398.24 | 1,855,900 | — | — |
| 2023-01-18 | $23.37 | $407.48 | 1,732,300 | — | — |
| 2023-01-17 | $23.65 | $412.36 | 1,952,600 | — | — |
| 2023-01-13 | $23.35 | $407.13 | 1,393,500 | — | — |
| 2023-01-12 | $23.16 | $403.82 | 1,825,400 | — | — |
| 2023-01-11 | $23.10 | $402.77 | 1,581,800 | — | — |
| 2023-01-10 | $22.54 | $393.01 | 1,763,500 | — | — |
| 2023-01-09 | $22.07 | $384.81 | 1,501,300 | — | — |
| 2023-01-06 | $22.05 | $384.46 | 1,478,500 | — | — |
| 2023-01-05 | $21.66 | $377.66 | 1,198,700 | — | — |
| 2023-01-04 | $21.84 | $380.80 | 1,468,300 | — | — |
| 2023-01-03 | $21.46 | $374.18 | 2,556,200 | — | — |