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
- 1970-01-02 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 | $28.57 | $874.30 | 2,830,700 | — | — |
| 2023-12-28 | $28.56 | $873.99 | 1,863,300 | — | — |
| 2023-12-27 | $28.38 | $868.48 | 2,196,800 | — | — |
| 2023-12-26 | $28.50 | $872.16 | 2,524,100 | — | — |
| 2023-12-22 | $28.38 | $868.48 | 2,239,300 | — | — |
| 2023-12-21 | $28.30 | $866.04 | 2,855,000 | — | — |
| 2023-12-20 | $28.30 | $866.04 | 4,627,700 | — | — |
| 2023-12-19 | $28.97 | $886.54 | 2,342,800 | — | — |
| 2023-12-18 | $28.81 | $881.64 | 3,470,200 | — | — |
| 2023-12-15 | $28.86 | $883.17 | 9,030,300 | — | — |
| 2023-12-14 | $29.70 | $908.88 | 6,284,300 | — | — |
| 2023-12-13 | $30.20 | $924.18 | 6,219,600 | — | — |
| 2023-12-12 | $29.01 | $887.76 | 3,288,900 | — | — |
| 2023-12-11 | $29.05 | $888.99 | 4,078,800 | — | — |
| 2023-12-08 | $28.77 | $880.42 | 5,594,400 | — | — |
| 2023-12-07 | $28.76 | $880.11 | 5,405,500 | — | — |
| 2023-12-06 | $28.78 | $880.73 | 4,840,800 | — | — |
| 2023-12-05 | $28.56 | $873.99 | 3,948,900 | — | — |
| 2023-12-04 | $28.85 | $882.87 | 6,529,600 | — | — |
| 2023-12-01 | $28.79 | $881.03 | 5,747,200 | — | — |
| 2023-11-30 | $28.27 | $865.12 | 5,842,900 | — | — |
| 2023-11-29 | $27.89 | $853.49 | 3,129,600 | — | — |
| 2023-11-28 | $28.15 | $861.45 | 2,842,800 | — | — |
| 2023-11-27 | $27.95 | $855.33 | 4,174,900 | — | — |
| 2023-11-24 | $27.93 | $854.71 | 1,260,800 | — | — |
| 2023-11-22 | $27.79 | $850.43 | 3,047,500 | — | — |
| 2023-11-21 | $27.50 | $841.56 | 2,315,700 | — | — |
| 2023-11-20 | $27.59 | $844.31 | 3,001,200 | — | — |
| 2023-11-17 | $27.80 | $850.74 | 3,174,100 | — | — |
| 2023-11-16 | $27.66 | $846.45 | 6,325,400 | — | — |
| 2023-11-15 | $27.43 | $839.41 | 3,732,600 | — | — |
| 2023-11-14 | $27.67 | $840.64 | 4,842,800 | — | — |
| 2023-11-13 | $26.73 | $812.08 | 3,980,900 | — | — |
| 2023-11-10 | $27.12 | $823.93 | 5,228,400 | — | — |
| 2023-11-09 | $26.76 | $812.99 | 5,000,500 | — | — |
| 2023-11-08 | $26.86 | $816.03 | 8,021,800 | — | — |
| 2023-11-07 | $27.19 | $826.05 | 6,142,600 | — | — |
| 2023-11-06 | $27.24 | $827.57 | 6,047,200 | — | — |
| 2023-11-03 | $27.39 | $832.13 | 7,074,300 | — | — |
| 2023-11-02 | $27.49 | $835.17 | 6,677,100 | — | — |
| 2023-11-01 | $27.32 | $830.00 | 4,320,400 | — | — |
| 2023-10-31 | $26.88 | $816.64 | 4,969,600 | — | — |
| 2023-10-30 | $26.89 | $816.94 | 4,116,300 | — | — |
| 2023-10-27 | $26.69 | $810.86 | 5,272,600 | — | — |
| 2023-10-26 | $27.60 | $838.51 | 7,106,400 | — | — |
| 2023-10-25 | $27.46 | $834.26 | 4,717,800 | — | — |
| 2023-10-24 | $27.32 | $830.00 | 4,975,800 | — | — |
| 2023-10-23 | $26.80 | $814.21 | 3,954,200 | — | — |
| 2023-10-20 | $27.14 | $824.54 | 5,241,500 | — | — |
| 2023-10-19 | $27.47 | $834.56 | 6,387,400 | — | — |
| 2023-10-18 | $27.68 | $840.94 | 5,417,500 | — | — |
| 2023-10-17 | $27.94 | $848.84 | 6,732,500 | — | — |
| 2023-10-16 | $27.78 | $843.98 | 5,888,200 | — | — |
| 2023-10-13 | $27.57 | $837.60 | 5,951,900 | — | — |
| 2023-10-12 | $27.53 | $836.38 | 5,048,000 | — | — |
| 2023-10-11 | $27.75 | $843.07 | 3,409,600 | — | — |
| 2023-10-10 | $27.47 | $834.56 | 3,255,100 | — | — |
| 2023-10-09 | $27.29 | $829.09 | 3,576,700 | — | — |
| 2023-10-06 | $26.87 | $816.33 | 5,079,400 | — | — |
| 2023-10-05 | $26.62 | $808.74 | 4,371,300 | — | — |
| 2023-10-04 | $26.54 | $806.31 | 3,956,500 | — | — |
| 2023-10-03 | $26.35 | $800.53 | 6,963,100 | — | — |
| 2023-10-02 | $25.75 | $782.31 | 7,172,600 | — | — |
| 2023-09-29 | $26.85 | $815.72 | 4,214,300 | — | — |
| 2023-09-28 | $26.70 | $811.17 | 4,844,000 | — | — |
| 2023-09-27 | $27.15 | $824.84 | 5,282,400 | — | — |
| 2023-09-26 | $27.29 | $829.09 | 3,681,900 | — | — |
| 2023-09-25 | $28.29 | $859.47 | 2,530,800 | — | — |
| 2023-09-22 | $28.30 | $859.78 | 2,790,000 | — | — |
| 2023-09-21 | $28.39 | $862.51 | 4,918,100 | — | — |
| 2023-09-20 | $28.82 | $875.58 | 3,662,100 | — | — |
| 2023-09-19 | $28.98 | $880.44 | 4,838,000 | — | — |
| 2023-09-18 | $29.15 | $885.60 | 5,725,500 | — | — |
| 2023-09-15 | $29.08 | $883.47 | 8,456,500 | — | — |
| 2023-09-14 | $28.98 | $880.44 | 5,308,100 | — | — |
| 2023-09-13 | $28.64 | $870.11 | 4,655,700 | — | — |
| 2023-09-12 | $28.30 | $859.78 | 3,551,300 | — | — |
| 2023-09-11 | $28.31 | $860.08 | 4,776,100 | — | — |
| 2023-09-08 | $28.29 | $859.47 | 4,031,000 | — | — |
| 2023-09-07 | $27.95 | $849.14 | 4,084,600 | — | — |
| 2023-09-06 | $27.36 | $831.22 | 3,368,000 | — | — |
| 2023-09-05 | $27.33 | $830.31 | 3,764,400 | — | — |
| 2023-09-01 | $27.65 | $840.03 | 3,785,500 | — | — |
| 2023-08-31 | $27.89 | $847.32 | 4,449,600 | — | — |
| 2023-08-30 | $27.92 | $848.23 | 2,806,100 | — | — |
| 2023-08-29 | $28.13 | $854.61 | 3,006,700 | — | — |
| 2023-08-28 | $28.22 | $857.35 | 1,579,800 | — | — |
| 2023-08-25 | $28.22 | $857.35 | 2,803,100 | — | — |
| 2023-08-24 | $27.85 | $846.11 | 3,347,300 | — | — |
| 2023-08-23 | $28.16 | $855.52 | 3,559,900 | — | — |
| 2023-08-22 | $28.26 | $858.56 | 2,146,800 | — | — |
| 2023-08-21 | $28.28 | $859.17 | 3,669,100 | — | — |
| 2023-08-18 | $28.19 | $856.44 | 3,607,400 | — | — |
| 2023-08-17 | $28.00 | $850.66 | 4,005,300 | — | — |
| 2023-08-16 | $28.11 | $854.00 | 3,389,400 | — | — |
| 2023-08-15 | $28.25 | $852.49 | 3,610,400 | — | — |
| 2023-08-14 | $28.77 | $868.18 | 3,321,900 | — | — |
| 2023-08-11 | $28.95 | $873.61 | 2,203,000 | — | — |
| 2023-08-10 | $28.75 | $867.57 | 2,308,200 | — | — |
| 2023-08-09 | $28.99 | $874.82 | 3,142,000 | — | — |
| 2023-08-08 | $28.92 | $872.70 | 5,389,200 | — | — |
| 2023-08-07 | $29.00 | $875.12 | 3,977,700 | — | — |
| 2023-08-04 | $29.03 | $876.02 | 4,259,300 | — | — |
| 2023-08-03 | $29.35 | $885.68 | 4,733,500 | — | — |
| 2023-08-02 | $29.74 | $897.45 | 9,228,200 | — | — |
| 2023-08-01 | $29.49 | $889.90 | 12,532,600 | — | — |
| 2023-07-31 | $30.09 | $908.01 | 2,853,100 | — | — |
| 2023-07-28 | $30.10 | $908.31 | 4,280,200 | — | — |
| 2023-07-27 | $30.36 | $916.16 | 4,724,700 | — | — |
| 2023-07-26 | $31.20 | $941.51 | 2,777,800 | — | — |
| 2023-07-25 | $31.10 | $938.49 | 3,195,100 | — | — |
| 2023-07-24 | $30.87 | $931.55 | 2,343,300 | — | — |
| 2023-07-21 | $30.91 | $932.76 | 4,152,300 | — | — |
| 2023-07-20 | $30.37 | $916.46 | 2,485,100 | — | — |
| 2023-07-19 | $29.82 | $899.86 | 3,816,500 | — | — |
| 2023-07-18 | $29.44 | $888.40 | 7,283,000 | — | — |
| 2023-07-17 | $29.68 | $895.64 | 4,221,300 | — | — |
| 2023-07-14 | $30.12 | $908.92 | 2,975,300 | — | — |
| 2023-07-13 | $30.43 | $918.27 | 2,703,500 | — | — |
| 2023-07-12 | $30.36 | $916.16 | 2,957,300 | — | — |
| 2023-07-11 | $29.88 | $901.67 | 3,008,400 | — | — |
| 2023-07-10 | $29.46 | $889.00 | 4,116,600 | — | — |
| 2023-07-07 | $29.48 | $889.60 | 4,111,700 | — | — |
| 2023-07-06 | $29.46 | $889.00 | 3,106,900 | — | — |
| 2023-07-05 | $29.63 | $894.13 | 3,479,600 | — | — |
| 2023-07-03 | $29.45 | $888.70 | 1,822,200 | — | — |
| 2023-06-30 | $29.15 | $879.64 | 4,383,000 | — | — |
| 2023-06-29 | $28.72 | $866.67 | 2,504,400 | — | — |
| 2023-06-28 | $28.73 | $866.97 | 3,192,500 | — | — |
| 2023-06-27 | $29.21 | $881.46 | 3,238,400 | — | — |
| 2023-06-26 | $28.92 | $872.70 | 2,349,900 | — | — |
| 2023-06-23 | $28.47 | $859.12 | 4,411,400 | — | — |
| 2023-06-22 | $29.11 | $878.44 | 2,071,900 | — | — |
| 2023-06-21 | $29.43 | $888.09 | 3,650,900 | — | — |
| 2023-06-20 | $29.08 | $877.53 | 4,400,800 | — | — |
| 2023-06-16 | $29.18 | $880.55 | 6,643,400 | — | — |
| 2023-06-15 | $29.27 | $883.27 | 2,666,300 | — | — |
| 2023-06-14 | $29.03 | $876.02 | 2,844,000 | — | — |
| 2023-06-13 | $29.19 | $880.85 | 2,802,600 | — | — |
| 2023-06-12 | $29.12 | $878.74 | 4,271,300 | — | — |
| 2023-06-09 | $28.95 | $873.61 | 3,530,000 | — | — |
| 2023-06-08 | $29.14 | $879.34 | 4,649,900 | — | — |
| 2023-06-07 | $28.97 | $874.21 | 3,048,800 | — | — |
| 2023-06-06 | $28.56 | $861.84 | 3,553,100 | — | — |
| 2023-06-05 | $28.75 | $867.57 | 3,120,200 | — | — |
| 2023-06-02 | $28.60 | $863.05 | 4,180,300 | — | — |
| 2023-06-01 | $28.38 | $856.41 | 6,403,700 | — | — |
| 2023-05-31 | $28.21 | $851.28 | 5,915,400 | — | — |
| 2023-05-30 | $28.18 | $850.37 | 3,534,600 | — | — |
| 2023-05-26 | $28.34 | $855.20 | 4,770,800 | — | — |
| 2023-05-25 | $28.26 | $852.79 | 4,308,600 | — | — |
| 2023-05-24 | $28.62 | $863.65 | 3,828,400 | — | — |
| 2023-05-23 | $28.86 | $870.89 | 5,387,300 | — | — |
| 2023-05-22 | $28.55 | $861.54 | 5,003,600 | — | — |
| 2023-05-19 | $28.59 | $862.75 | 3,883,200 | — | — |
| 2023-05-18 | $28.44 | $858.22 | 8,559,600 | — | — |
| 2023-05-17 | $28.72 | $866.67 | 3,972,300 | — | — |
| 2023-05-16 | $28.94 | $867.57 | 4,460,600 | — | — |
| 2023-05-15 | $29.51 | $884.66 | 5,047,000 | — | — |
| 2023-05-12 | $30.05 | $900.85 | 3,381,100 | — | — |
| 2023-05-11 | $29.91 | $896.65 | 4,750,400 | — | — |
| 2023-05-10 | $30.28 | $907.74 | 3,529,500 | — | — |
| 2023-05-09 | $30.21 | $905.65 | 3,852,900 | — | — |
| 2023-05-08 | $30.25 | $906.85 | 3,306,600 | — | — |
| 2023-05-05 | $30.52 | $914.94 | 2,936,900 | — | — |
| 2023-05-04 | $30.20 | $905.35 | 3,204,600 | — | — |
| 2023-05-03 | $29.95 | $897.85 | 3,510,300 | — | — |
| 2023-05-02 | $30.05 | $900.85 | 3,134,100 | — | — |
| 2023-05-01 | $30.68 | $919.74 | 2,937,100 | — | — |
| 2023-04-28 | $30.47 | $913.44 | 3,674,100 | — | — |
| 2023-04-27 | $30.82 | $923.93 | 3,332,400 | — | — |
| 2023-04-26 | $30.35 | $909.84 | 3,652,500 | — | — |
| 2023-04-25 | $30.83 | $924.23 | 2,219,100 | — | — |
| 2023-04-24 | $30.81 | $923.63 | 2,642,000 | — | — |
| 2023-04-21 | $30.53 | $915.24 | 2,401,700 | — | — |
| 2023-04-20 | $30.49 | $914.04 | 2,132,500 | — | — |
| 2023-04-19 | $30.51 | $914.64 | 2,372,700 | — | — |
| 2023-04-18 | $30.23 | $906.25 | 3,189,900 | — | — |
| 2023-04-17 | $30.64 | $918.54 | 1,714,400 | — | — |
| 2023-04-14 | $30.40 | $911.34 | 2,982,000 | — | — |
| 2023-04-13 | $30.71 | $920.64 | 2,201,400 | — | — |
| 2023-04-12 | $30.67 | $919.44 | 3,559,100 | — | — |
| 2023-04-11 | $30.63 | $918.24 | 2,432,700 | — | — |
| 2023-04-10 | $30.68 | $919.74 | 2,671,300 | — | — |
| 2023-04-06 | $30.77 | $922.43 | 4,792,100 | — | — |
| 2023-04-05 | $30.39 | $911.04 | 4,321,500 | — | — |
| 2023-04-04 | $29.44 | $882.56 | 2,262,000 | — | — |
| 2023-04-03 | $29.35 | $879.86 | 2,707,400 | — | — |
| 2023-03-31 | $29.46 | $883.16 | 3,914,700 | — | — |
| 2023-03-30 | $29.34 | $879.57 | 2,187,400 | — | — |
| 2023-03-29 | $29.30 | $878.37 | 4,334,100 | — | — |
| 2023-03-28 | $28.67 | $859.48 | 2,276,500 | — | — |
| 2023-03-27 | $28.50 | $854.38 | 3,213,200 | — | — |
| 2023-03-24 | $28.34 | $849.59 | 3,585,600 | — | — |
| 2023-03-23 | $27.32 | $819.01 | 5,062,100 | — | — |
| 2023-03-22 | $27.65 | $828.90 | 3,832,100 | — | — |
| 2023-03-21 | $28.24 | $846.59 | 5,468,700 | — | — |
| 2023-03-20 | $29.15 | $873.87 | 5,375,200 | — | — |
| 2023-03-17 | $29.05 | $870.87 | 8,686,700 | — | — |
| 2023-03-16 | $29.33 | $879.27 | 6,044,100 | — | — |
| 2023-03-15 | $29.09 | $872.07 | 5,337,700 | — | — |
| 2023-03-14 | $28.69 | $860.08 | 4,695,500 | — | — |
| 2023-03-13 | $28.21 | $845.69 | 4,942,000 | — | — |
| 2023-03-10 | $27.56 | $826.20 | 6,398,200 | — | — |
| 2023-03-09 | $27.88 | $835.80 | 5,010,600 | — | — |
| 2023-03-08 | $27.98 | $838.79 | 3,561,200 | — | — |
| 2023-03-07 | $27.81 | $833.70 | 3,849,000 | — | — |
| 2023-03-06 | $28.52 | $854.98 | 3,854,200 | — | — |
| 2023-03-03 | $28.41 | $851.69 | 4,985,800 | — | — |
| 2023-03-02 | $27.99 | $839.09 | 6,016,300 | — | — |
| 2023-03-01 | $27.36 | $820.21 | 4,220,300 | — | — |
| 2023-02-28 | $27.82 | $834.00 | 4,461,200 | — | — |
| 2023-02-27 | $28.47 | $853.48 | 3,343,300 | — | — |
| 2023-02-24 | $28.57 | $856.48 | 3,384,900 | — | — |
| 2023-02-23 | $28.79 | $863.08 | 3,449,500 | — | — |
| 2023-02-22 | $28.85 | $864.88 | 3,012,400 | — | — |
| 2023-02-21 | $28.91 | $866.67 | 2,935,100 | — | — |
| 2023-02-17 | $29.21 | $875.67 | 4,566,900 | — | — |
| 2023-02-16 | $29.05 | $870.87 | 3,098,000 | — | — |
| 2023-02-15 | $29.13 | $873.27 | 2,762,100 | — | — |
| 2023-02-14 | $29.28 | $872.07 | 2,467,000 | — | — |
| 2023-02-13 | $29.47 | $877.73 | 1,941,700 | — | — |
| 2023-02-10 | $29.31 | $872.96 | 2,614,800 | — | — |
| 2023-02-09 | $28.65 | $853.31 | 2,541,000 | — | — |
| 2023-02-08 | $29.04 | $864.92 | 2,993,200 | — | — |
| 2023-02-07 | $29.61 | $881.90 | 4,192,600 | — | — |
| 2023-02-06 | $29.33 | $873.56 | 3,572,300 | — | — |
| 2023-02-03 | $29.20 | $869.69 | 5,444,000 | — | — |
| 2023-02-02 | $29.78 | $886.96 | 6,111,300 | — | — |
| 2023-02-01 | $30.10 | $896.49 | 5,287,800 | — | — |
| 2023-01-31 | $30.12 | $897.09 | 3,289,500 | — | — |
| 2023-01-30 | $29.84 | $888.75 | 3,517,100 | — | — |
| 2023-01-27 | $29.74 | $885.77 | 4,196,300 | — | — |
| 2023-01-26 | $30.00 | $893.51 | 4,172,800 | — | — |
| 2023-01-25 | $30.04 | $894.71 | 3,491,800 | — | — |
| 2023-01-24 | $30.19 | $899.17 | 3,016,800 | — | — |
| 2023-01-23 | $30.00 | $893.51 | 2,716,900 | — | — |
| 2023-01-20 | $30.11 | $896.79 | 3,669,100 | — | — |
| 2023-01-19 | $30.28 | $901.85 | 2,792,800 | — | — |
| 2023-01-18 | $30.39 | $905.13 | 3,725,500 | — | — |
| 2023-01-17 | $31.08 | $925.68 | 4,199,400 | — | — |
| 2023-01-13 | $31.31 | $932.53 | 4,315,200 | — | — |
| 2023-01-12 | $31.07 | $925.38 | 4,116,800 | — | — |
| 2023-01-11 | $31.15 | $927.77 | 2,641,500 | — | — |
| 2023-01-10 | $30.56 | $910.19 | 1,863,700 | — | — |
| 2023-01-09 | $30.47 | $907.51 | 3,574,700 | — | — |
| 2023-01-06 | $29.99 | $893.22 | 3,833,600 | — | — |
| 2023-01-05 | $28.98 | $863.14 | 3,062,100 | — | — |
| 2023-01-04 | $29.65 | $883.09 | 4,386,400 | — | — |
| 2023-01-03 | $29.56 | $880.41 | 4,282,600 | — | — |