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
- 1973-02-21 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 | $20.42 | $49.19 | 6,656,200 | — | — |
| 2023-12-28 | $20.82 | $50.16 | 5,550,400 | — | — |
| 2023-12-27 | $20.92 | $50.40 | 5,314,300 | — | — |
| 2023-12-26 | $20.86 | $50.25 | 4,641,000 | — | — |
| 2023-12-22 | $20.74 | $49.96 | 6,261,800 | — | — |
| 2023-12-21 | $20.89 | $50.32 | 9,336,000 | — | — |
| 2023-12-20 | $20.81 | $50.13 | 12,110,800 | — | — |
| 2023-12-19 | $21.15 | $50.95 | 15,451,500 | — | — |
| 2023-12-18 | $20.50 | $49.39 | 43,017,500 | — | — |
| 2023-12-15 | $18.70 | $45.05 | 17,245,400 | — | — |
| 2023-12-14 | $18.87 | $45.46 | 12,988,500 | — | — |
| 2023-12-13 | $18.08 | $43.56 | 15,291,200 | — | — |
| 2023-12-12 | $17.26 | $41.58 | 5,159,300 | — | — |
| 2023-12-11 | $17.33 | $41.75 | 5,757,100 | — | — |
| 2023-12-08 | $17.38 | $41.87 | 4,344,600 | — | — |
| 2023-12-07 | $17.33 | $41.75 | 6,156,900 | — | — |
| 2023-12-06 | $17.47 | $42.09 | 7,249,600 | — | — |
| 2023-12-05 | $17.73 | $42.71 | 7,941,700 | — | — |
| 2023-12-04 | $18.33 | $44.16 | 8,702,800 | — | — |
| 2023-12-01 | $18.26 | $43.99 | 16,898,600 | — | — |
| 2023-11-30 | $17.16 | $41.34 | 9,017,300 | — | — |
| 2023-11-29 | $16.90 | $40.71 | 7,380,000 | — | — |
| 2023-11-28 | $16.73 | $40.30 | 7,018,200 | — | — |
| 2023-11-27 | $16.83 | $40.54 | 7,225,000 | — | — |
| 2023-11-24 | $16.78 | $40.42 | 2,559,700 | — | — |
| 2023-11-22 | $16.85 | $40.59 | 5,420,100 | — | — |
| 2023-11-21 | $16.89 | $40.69 | 5,212,400 | — | — |
| 2023-11-20 | $17.06 | $41.10 | 6,210,000 | — | — |
| 2023-11-17 | $16.99 | $40.93 | 4,422,600 | — | — |
| 2023-11-16 | $17.04 | $41.05 | 5,741,200 | — | — |
| 2023-11-15 | $17.02 | $41.00 | 7,426,700 | — | — |
| 2023-11-14 | $16.83 | $40.54 | 7,784,000 | — | — |
| 2023-11-13 | $16.51 | $39.77 | 4,210,900 | — | — |
| 2023-11-10 | $16.55 | $39.87 | 6,100,700 | — | — |
| 2023-11-09 | $16.44 | $39.60 | 5,657,000 | — | — |
| 2023-11-08 | $16.71 | $40.26 | 9,682,200 | — | — |
| 2023-11-07 | $17.07 | $41.12 | 8,749,000 | — | — |
| 2023-11-06 | $17.36 | $41.82 | 9,658,900 | — | — |
| 2023-11-03 | $17.12 | $41.24 | 10,004,500 | — | — |
| 2023-11-02 | $17.19 | $41.41 | 9,493,000 | — | — |
| 2023-11-01 | $16.76 | $40.38 | 12,773,300 | — | — |
| 2023-10-31 | $16.78 | $40.42 | 15,484,500 | — | — |
| 2023-10-30 | $16.18 | $38.98 | 11,032,700 | — | — |
| 2023-10-27 | $16.04 | $38.64 | 11,048,600 | — | — |
| 2023-10-26 | $16.18 | $38.98 | 14,241,100 | — | — |
| 2023-10-25 | $15.83 | $38.14 | 12,351,800 | — | — |
| 2023-10-24 | $15.65 | $37.70 | 19,486,300 | — | — |
| 2023-10-23 | $14.37 | $34.62 | 13,271,300 | — | — |
| 2023-10-20 | $14.59 | $35.15 | 9,647,300 | — | — |
| 2023-10-19 | $14.54 | $35.03 | 11,962,900 | — | — |
| 2023-10-18 | $14.39 | $34.67 | 18,765,600 | — | — |
| 2023-10-17 | $15.59 | $37.56 | 6,925,300 | — | — |
| 2023-10-16 | $15.36 | $37.00 | 6,237,400 | — | — |
| 2023-10-13 | $15.16 | $36.52 | 5,937,800 | — | — |
| 2023-10-12 | $15.39 | $37.08 | 8,445,800 | — | — |
| 2023-10-11 | $15.74 | $37.92 | 6,200,800 | — | — |
| 2023-10-10 | $15.65 | $37.70 | 6,707,400 | — | — |
| 2023-10-09 | $15.68 | $37.77 | 7,429,700 | — | — |
| 2023-10-06 | $15.50 | $37.34 | 10,327,500 | — | — |
| 2023-10-05 | $15.18 | $36.57 | 5,764,600 | — | — |
| 2023-10-04 | $15.19 | $36.59 | 6,933,900 | — | — |
| 2023-10-03 | $15.14 | $36.47 | 11,029,600 | — | — |
| 2023-10-02 | $15.71 | $37.85 | 9,724,500 | — | — |
| 2023-09-29 | $15.63 | $37.65 | 9,435,400 | — | — |
| 2023-09-28 | $15.41 | $37.12 | 10,275,000 | — | — |
| 2023-09-27 | $15.18 | $36.57 | 12,278,500 | — | — |
| 2023-09-26 | $14.70 | $35.41 | 10,239,700 | — | — |
| 2023-09-25 | $14.87 | $35.82 | 12,005,300 | — | — |
| 2023-09-22 | $14.46 | $34.83 | 12,616,900 | — | — |
| 2023-09-21 | $14.00 | $33.73 | 8,325,200 | — | — |
| 2023-09-20 | $14.43 | $34.76 | 8,569,100 | — | — |
| 2023-09-19 | $14.34 | $34.55 | 13,745,400 | — | — |
| 2023-09-18 | $13.89 | $33.46 | 11,253,300 | — | — |
| 2023-09-15 | $14.29 | $34.43 | 15,489,700 | — | — |
| 2023-09-14 | $14.62 | $35.22 | 12,465,400 | — | — |
| 2023-09-13 | $14.11 | $33.99 | 8,820,500 | — | — |
| 2023-09-12 | $14.25 | $34.33 | 7,788,000 | — | — |
| 2023-09-11 | $14.09 | $33.94 | 8,588,200 | — | — |
| 2023-09-08 | $14.24 | $34.30 | 8,033,900 | — | — |
| 2023-09-07 | $14.42 | $34.74 | 12,470,000 | — | — |
| 2023-09-06 | $14.95 | $36.02 | 6,443,200 | — | — |
| 2023-09-05 | $15.16 | $36.52 | 6,603,100 | — | — |
| 2023-09-01 | $15.51 | $37.36 | 5,781,700 | — | — |
| 2023-08-31 | $15.29 | $36.83 | 8,110,200 | — | — |
| 2023-08-30 | $15.03 | $36.21 | 6,710,800 | — | — |
| 2023-08-29 | $15.30 | $36.86 | 7,571,700 | — | — |
| 2023-08-28 | $14.69 | $35.39 | 5,448,300 | — | — |
| 2023-08-25 | $14.66 | $35.32 | 6,891,700 | — | — |
| 2023-08-24 | $14.77 | $35.58 | 7,881,100 | — | — |
| 2023-08-23 | $15.17 | $36.55 | 16,770,800 | — | — |
| 2023-08-22 | $15.03 | $36.21 | 10,809,200 | — | — |
| 2023-08-21 | $14.98 | $36.09 | 9,312,100 | — | — |
| 2023-08-18 | $14.96 | $36.04 | 9,944,500 | — | — |
| 2023-08-17 | $14.74 | $35.51 | 10,614,800 | — | — |
| 2023-08-16 | $15.11 | $36.40 | 17,718,400 | — | — |
| 2023-08-15 | $15.56 | $37.48 | 23,828,300 | — | — |
| 2023-08-14 | $15.98 | $38.50 | 45,516,100 | — | — |
| 2023-08-11 | $14.69 | $35.39 | 10,906,400 | — | — |
| 2023-08-10 | $14.70 | $35.41 | 18,456,500 | — | — |
| 2023-08-09 | $15.57 | $37.51 | 8,390,200 | — | — |
| 2023-08-08 | $15.92 | $38.35 | 8,970,900 | — | — |
| 2023-08-07 | $16.27 | $39.20 | 5,739,500 | — | — |
| 2023-08-04 | $16.15 | $38.91 | 8,020,700 | — | — |
| 2023-08-03 | $16.66 | $40.13 | 6,254,400 | — | — |
| 2023-08-02 | $16.71 | $40.26 | 9,354,200 | — | — |
| 2023-08-01 | $17.67 | $42.57 | 5,433,400 | — | — |
| 2023-07-31 | $17.65 | $42.52 | 6,760,200 | — | — |
| 2023-07-28 | $17.11 | $41.22 | 7,497,200 | — | — |
| 2023-07-27 | $17.12 | $41.24 | 7,855,200 | — | — |
| 2023-07-26 | $17.30 | $41.68 | 10,968,500 | — | — |
| 2023-07-25 | $17.58 | $42.35 | 24,334,300 | — | — |
| 2023-07-24 | $16.51 | $39.77 | 11,242,200 | — | — |
| 2023-07-21 | $15.99 | $38.52 | 10,215,500 | — | — |
| 2023-07-20 | $16.50 | $39.75 | 7,566,700 | — | — |
| 2023-07-19 | $16.74 | $40.33 | 6,452,500 | — | — |
| 2023-07-18 | $16.90 | $40.71 | 5,595,800 | — | — |
| 2023-07-17 | $16.82 | $40.52 | 5,133,200 | — | — |
| 2023-07-14 | $16.76 | $40.38 | 6,352,800 | — | — |
| 2023-07-13 | $17.14 | $41.29 | 5,568,100 | — | — |
| 2023-07-12 | $17.07 | $41.12 | 6,358,000 | — | — |
| 2023-07-11 | $16.86 | $40.62 | 6,416,900 | — | — |
| 2023-07-10 | $16.44 | $39.60 | 5,471,600 | — | — |
| 2023-07-07 | $16.29 | $39.24 | 10,183,600 | — | — |
| 2023-07-06 | $15.64 | $37.68 | 9,131,000 | — | — |
| 2023-07-05 | $16.27 | $39.20 | 7,486,100 | — | — |
| 2023-07-03 | $16.72 | $40.28 | 3,534,100 | — | — |
| 2023-06-30 | $16.76 | $40.38 | 5,686,200 | — | — |
| 2023-06-29 | $16.89 | $40.69 | 7,219,200 | — | — |
| 2023-06-28 | $16.39 | $39.48 | 5,427,200 | — | — |
| 2023-06-27 | $16.54 | $39.85 | 7,662,200 | — | — |
| 2023-06-26 | $16.15 | $38.91 | 5,272,300 | — | — |
| 2023-06-23 | $15.83 | $38.14 | 5,843,600 | — | — |
| 2023-06-22 | $15.99 | $38.52 | 5,398,400 | — | — |
| 2023-06-21 | $16.09 | $38.76 | 5,953,100 | — | — |
| 2023-06-20 | $16.44 | $39.60 | 5,511,900 | — | — |
| 2023-06-16 | $16.47 | $39.68 | 10,194,200 | — | — |
| 2023-06-15 | $16.78 | $40.42 | 6,073,300 | — | — |
| 2023-06-14 | $16.72 | $40.28 | 11,334,400 | — | — |
| 2023-06-13 | $16.72 | $40.28 | 9,406,800 | — | — |
| 2023-06-12 | $16.05 | $38.67 | 6,010,900 | — | — |
| 2023-06-09 | $16.00 | $38.54 | 10,444,500 | — | — |
| 2023-06-08 | $16.26 | $39.17 | 8,439,400 | — | — |
| 2023-06-07 | $16.08 | $38.74 | 8,332,000 | — | — |
| 2023-06-06 | $15.74 | $37.92 | 7,559,700 | — | — |
| 2023-06-05 | $15.26 | $36.76 | 8,523,700 | — | — |
| 2023-06-02 | $15.05 | $36.26 | 11,876,800 | — | — |
| 2023-06-01 | $14.07 | $33.90 | 13,249,500 | — | — |
| 2023-05-31 | $13.88 | $33.44 | 20,434,100 | — | — |
| 2023-05-30 | $14.19 | $34.18 | 7,239,200 | — | — |
| 2023-05-26 | $14.36 | $34.59 | 8,430,800 | — | — |
| 2023-05-25 | $14.29 | $34.43 | 11,857,200 | — | — |
| 2023-05-24 | $14.19 | $34.18 | 10,973,300 | — | — |
| 2023-05-23 | $14.77 | $35.58 | 8,672,200 | — | — |
| 2023-05-22 | $14.87 | $35.82 | 5,817,100 | — | — |
| 2023-05-19 | $14.93 | $35.97 | 8,290,100 | — | — |
| 2023-05-18 | $15.37 | $37.03 | 8,295,400 | — | — |
| 2023-05-17 | $15.23 | $36.69 | 8,760,300 | — | — |
| 2023-05-16 | $14.64 | $35.27 | 9,137,200 | — | — |
| 2023-05-15 | $14.95 | $36.02 | 4,989,900 | — | — |
| 2023-05-12 | $14.69 | $35.39 | 10,710,900 | — | — |
| 2023-05-11 | $14.61 | $35.20 | 6,855,700 | — | — |
| 2023-05-10 | $14.86 | $35.80 | 8,595,600 | — | — |
| 2023-05-09 | $15.04 | $36.23 | 6,502,100 | — | — |
| 2023-05-08 | $15.10 | $36.38 | 6,230,000 | — | — |
| 2023-05-05 | $14.93 | $35.97 | 9,249,600 | — | — |
| 2023-05-04 | $14.26 | $34.35 | 11,018,500 | — | — |
| 2023-05-03 | $15.01 | $36.16 | 10,726,900 | — | — |
| 2023-05-02 | $15.28 | $36.81 | 13,702,900 | — | — |
| 2023-05-01 | $15.21 | $36.64 | 9,473,300 | — | — |
| 2023-04-28 | $15.38 | $37.05 | 10,512,400 | — | — |
| 2023-04-27 | $15.17 | $36.55 | 11,348,600 | — | — |
| 2023-04-26 | $14.84 | $35.75 | 10,780,500 | — | — |
| 2023-04-25 | $15.27 | $36.79 | 19,363,600 | — | — |
| 2023-04-24 | $16.21 | $39.05 | 12,601,200 | — | — |
| 2023-04-21 | $15.88 | $38.26 | 13,904,600 | — | — |
| 2023-04-20 | $16.57 | $39.92 | 11,480,900 | — | — |
| 2023-04-19 | $16.90 | $40.71 | 10,083,200 | — | — |
| 2023-04-18 | $17.19 | $41.41 | 8,569,100 | — | — |
| 2023-04-17 | $17.26 | $41.58 | 8,412,700 | — | — |
| 2023-04-14 | $17.36 | $41.82 | 9,638,800 | — | — |
| 2023-04-13 | $18.07 | $43.53 | 9,047,800 | — | — |
| 2023-04-12 | $18.03 | $43.44 | 7,663,300 | — | — |
| 2023-04-11 | $18.35 | $44.21 | 8,726,800 | — | — |
| 2023-04-10 | $17.93 | $43.19 | 7,813,300 | — | — |
| 2023-04-06 | $17.26 | $41.58 | 9,045,800 | — | — |
| 2023-04-05 | $16.92 | $40.76 | 8,965,100 | — | — |
| 2023-04-04 | $17.49 | $42.13 | 15,710,500 | — | — |
| 2023-04-03 | $18.42 | $44.37 | 7,162,800 | — | — |
| 2023-03-31 | $18.33 | $44.16 | 8,612,300 | — | — |
| 2023-03-30 | $18.09 | $43.58 | 7,574,000 | — | — |
| 2023-03-29 | $17.95 | $43.24 | 10,327,000 | — | — |
| 2023-03-28 | $17.88 | $43.07 | 7,529,300 | — | — |
| 2023-03-27 | $17.51 | $42.18 | 7,717,600 | — | — |
| 2023-03-24 | $17.43 | $41.99 | 9,698,800 | — | — |
| 2023-03-23 | $17.65 | $42.52 | 8,771,300 | — | — |
| 2023-03-22 | $17.75 | $42.76 | 8,011,300 | — | — |
| 2023-03-21 | $18.38 | $44.28 | 10,339,500 | — | — |
| 2023-03-20 | $17.88 | $43.07 | 10,873,200 | — | — |
| 2023-03-17 | $17.36 | $41.82 | 20,951,100 | — | — |
| 2023-03-16 | $17.61 | $42.42 | 9,601,000 | — | — |
| 2023-03-15 | $17.66 | $42.54 | 16,453,200 | — | — |
| 2023-03-14 | $19.38 | $46.69 | 8,071,000 | — | — |
| 2023-03-13 | $19.12 | $46.06 | 11,559,500 | — | — |
| 2023-03-10 | $19.37 | $46.66 | 12,272,900 | — | — |
| 2023-03-09 | $20.58 | $49.58 | 7,744,300 | — | — |
| 2023-03-08 | $21.25 | $51.19 | 6,629,200 | — | — |
| 2023-03-07 | $20.90 | $50.35 | 10,790,500 | — | — |
| 2023-03-06 | $21.83 | $52.59 | 9,331,900 | — | — |
| 2023-03-03 | $22.79 | $54.90 | 9,751,800 | — | — |
| 2023-03-02 | $22.22 | $53.53 | 10,250,800 | — | — |
| 2023-03-01 | $21.42 | $51.60 | 8,796,300 | — | — |
| 2023-02-28 | $21.33 | $51.38 | 10,577,200 | — | — |
| 2023-02-27 | $20.62 | $49.67 | 9,487,200 | — | — |
| 2023-02-24 | $19.72 | $47.51 | 10,192,400 | — | — |
| 2023-02-23 | $20.13 | $48.49 | 9,538,000 | — | — |
| 2023-02-22 | $19.94 | $48.04 | 7,791,700 | — | — |
| 2023-02-21 | $19.84 | $47.80 | 8,665,100 | — | — |
| 2023-02-17 | $19.82 | $47.75 | 8,609,100 | — | — |
| 2023-02-16 | $20.59 | $49.60 | 10,922,000 | — | — |
| 2023-02-15 | $20.48 | $49.34 | 10,775,700 | — | — |
| 2023-02-14 | $20.41 | $49.17 | 20,615,100 | — | — |
| 2023-02-13 | $20.11 | $48.45 | 10,061,100 | — | — |
| 2023-02-10 | $19.94 | $48.04 | 7,741,800 | — | — |
| 2023-02-09 | $19.88 | $47.89 | 6,952,300 | — | — |
| 2023-02-08 | $20.21 | $48.69 | 7,354,600 | — | — |
| 2023-02-07 | $20.17 | $48.59 | 11,367,400 | — | — |
| 2023-02-06 | $20.84 | $50.20 | 8,415,400 | — | — |
| 2023-02-03 | $21.60 | $52.04 | 10,066,800 | — | — |
| 2023-02-02 | $21.63 | $52.11 | 8,852,100 | — | — |
| 2023-02-01 | $21.89 | $52.73 | 9,630,400 | — | — |
| 2023-01-31 | $21.35 | $51.43 | 9,858,200 | — | — |
| 2023-01-30 | $21.22 | $51.12 | 6,821,500 | — | — |
| 2023-01-27 | $21.62 | $52.08 | 8,346,100 | — | — |
| 2023-01-26 | $21.28 | $51.26 | 9,630,400 | — | — |
| 2023-01-25 | $20.78 | $50.06 | 9,843,900 | — | — |
| 2023-01-24 | $20.19 | $48.64 | 9,607,900 | — | — |
| 2023-01-23 | $20.61 | $49.65 | 10,635,900 | — | — |
| 2023-01-20 | $20.97 | $50.52 | 8,864,800 | — | — |
| 2023-01-19 | $20.38 | $49.10 | 9,225,900 | — | — |
| 2023-01-18 | $20.74 | $49.96 | 12,504,900 | — | — |
| 2023-01-17 | $20.92 | $50.40 | 13,015,300 | — | — |
| 2023-01-13 | $20.92 | $50.40 | 13,597,600 | — | — |
| 2023-01-12 | $20.90 | $50.35 | 25,472,000 | — | — |
| 2023-01-11 | $19.23 | $46.33 | 9,754,500 | — | — |
| 2023-01-10 | $18.81 | $45.31 | 9,138,000 | — | — |
| 2023-01-09 | $18.18 | $43.80 | 10,665,700 | — | — |
| 2023-01-06 | $18.65 | $44.93 | 14,137,500 | — | — |
| 2023-01-05 | $17.60 | $42.40 | 11,689,000 | — | — |
| 2023-01-04 | $17.20 | $41.44 | 14,136,000 | — | — |
| 2023-01-03 | $16.79 | $40.45 | 13,878,400 | — | — |