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
- 1992-06-16 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 | $26.68 | $48.05 | 1,217,200 | — | — |
| 2023-12-28 | $27.11 | $48.82 | 642,900 | — | — |
| 2023-12-27 | $26.98 | $48.59 | 792,100 | — | — |
| 2023-12-26 | $26.96 | $48.55 | 818,400 | — | — |
| 2023-12-22 | $26.64 | $47.98 | 1,532,500 | — | — |
| 2023-12-21 | $26.60 | $47.90 | 931,300 | — | — |
| 2023-12-20 | $26.31 | $47.38 | 1,881,800 | — | — |
| 2023-12-19 | $26.90 | $48.45 | 1,299,100 | — | — |
| 2023-12-18 | $26.64 | $47.98 | 1,509,700 | — | — |
| 2023-12-15 | $27.18 | $48.95 | 5,632,200 | — | — |
| 2023-12-14 | $27.84 | $50.14 | 3,131,400 | — | — |
| 2023-12-13 | $25.98 | $46.79 | 3,304,900 | — | — |
| 2023-12-12 | $24.48 | $44.09 | 1,159,800 | — | — |
| 2023-12-11 | $24.63 | $44.36 | 1,379,000 | — | — |
| 2023-12-08 | $24.90 | $44.84 | 1,956,500 | — | — |
| 2023-12-07 | $24.37 | $43.89 | 1,021,300 | — | — |
| 2023-12-06 | $24.02 | $43.26 | 1,711,900 | — | — |
| 2023-12-05 | $23.70 | $42.68 | 1,449,100 | — | — |
| 2023-12-04 | $24.26 | $43.69 | 1,677,100 | — | — |
| 2023-12-01 | $23.89 | $43.02 | 2,405,800 | — | — |
| 2023-11-30 | $22.43 | $40.39 | 2,066,600 | — | — |
| 2023-11-29 | $22.33 | $40.21 | 1,523,900 | — | — |
| 2023-11-28 | $21.81 | $39.28 | 838,600 | — | — |
| 2023-11-27 | $21.72 | $39.12 | 1,043,400 | — | — |
| 2023-11-24 | $21.99 | $39.60 | 528,700 | — | — |
| 2023-11-22 | $21.88 | $39.40 | 899,800 | — | — |
| 2023-11-21 | $22.26 | $39.44 | 1,283,400 | — | — |
| 2023-11-20 | $22.54 | $39.94 | 1,765,400 | — | — |
| 2023-11-17 | $22.78 | $40.36 | 727,200 | — | — |
| 2023-11-16 | $22.49 | $39.85 | 1,146,200 | — | — |
| 2023-11-15 | $22.89 | $40.56 | 1,686,700 | — | — |
| 2023-11-14 | $22.57 | $39.99 | 2,040,900 | — | — |
| 2023-11-13 | $20.66 | $36.61 | 982,400 | — | — |
| 2023-11-10 | $20.49 | $36.30 | 755,200 | — | — |
| 2023-11-09 | $20.29 | $35.95 | 1,044,900 | — | — |
| 2023-11-08 | $20.76 | $36.78 | 1,584,800 | — | — |
| 2023-11-07 | $21.17 | $37.51 | 1,083,900 | — | — |
| 2023-11-06 | $21.42 | $37.95 | 1,332,500 | — | — |
| 2023-11-03 | $21.76 | $38.55 | 1,925,200 | — | — |
| 2023-11-02 | $20.84 | $36.92 | 1,301,600 | — | — |
| 2023-11-01 | $19.63 | $34.78 | 1,147,000 | — | — |
| 2023-10-31 | $19.67 | $34.85 | 1,571,800 | — | — |
| 2023-10-30 | $19.58 | $34.69 | 1,098,600 | — | — |
| 2023-10-27 | $19.21 | $34.04 | 1,552,800 | — | — |
| 2023-10-26 | $19.79 | $35.06 | 3,377,000 | — | — |
| 2023-10-25 | $18.59 | $32.94 | 2,569,900 | — | — |
| 2023-10-24 | $18.56 | $32.88 | 2,844,300 | — | — |
| 2023-10-23 | $18.69 | $33.12 | 2,503,100 | — | — |
| 2023-10-20 | $18.85 | $33.40 | 2,242,200 | — | — |
| 2023-10-19 | $19.86 | $35.19 | 2,744,700 | — | — |
| 2023-10-18 | $20.06 | $35.54 | 1,277,700 | — | — |
| 2023-10-17 | $20.63 | $36.55 | 1,557,500 | — | — |
| 2023-10-16 | $20.07 | $35.56 | 1,789,400 | — | — |
| 2023-10-13 | $19.61 | $34.75 | 1,255,700 | — | — |
| 2023-10-12 | $20.05 | $35.52 | 1,091,200 | — | — |
| 2023-10-11 | $20.00 | $35.44 | 916,100 | — | — |
| 2023-10-10 | $19.77 | $35.03 | 1,467,700 | — | — |
| 2023-10-09 | $19.80 | $35.08 | 800,900 | — | — |
| 2023-10-06 | $19.87 | $35.21 | 1,373,300 | — | — |
| 2023-10-05 | $19.43 | $34.43 | 1,549,900 | — | — |
| 2023-10-04 | $18.92 | $33.52 | 1,447,400 | — | — |
| 2023-10-03 | $18.91 | $33.50 | 1,266,600 | — | — |
| 2023-10-02 | $19.47 | $34.50 | 1,317,300 | — | — |
| 2023-09-29 | $20.30 | $35.97 | 1,086,200 | — | — |
| 2023-09-28 | $19.63 | $34.78 | 1,100,300 | — | — |
| 2023-09-27 | $19.66 | $34.83 | 1,747,500 | — | — |
| 2023-09-26 | $19.92 | $35.29 | 2,122,300 | — | — |
| 2023-09-25 | $19.73 | $34.96 | 5,420,800 | — | — |
| 2023-09-22 | $19.52 | $34.59 | 850,200 | — | — |
| 2023-09-21 | $19.67 | $34.85 | 1,596,500 | — | — |
| 2023-09-20 | $19.85 | $35.17 | 2,190,400 | — | — |
| 2023-09-19 | $20.24 | $35.86 | 1,808,900 | — | — |
| 2023-09-18 | $20.44 | $36.22 | 982,200 | — | — |
| 2023-09-15 | $20.89 | $37.01 | 2,227,700 | — | — |
| 2023-09-14 | $20.83 | $36.91 | 896,200 | — | — |
| 2023-09-13 | $20.29 | $35.95 | 903,100 | — | — |
| 2023-09-12 | $20.54 | $36.39 | 727,100 | — | — |
| 2023-09-11 | $20.27 | $35.91 | 779,600 | — | — |
| 2023-09-08 | $20.37 | $36.09 | 1,051,800 | — | — |
| 2023-09-07 | $19.78 | $35.05 | 2,267,600 | — | — |
| 2023-09-06 | $20.26 | $35.90 | 1,140,300 | — | — |
| 2023-09-05 | $20.74 | $36.75 | 1,482,200 | — | — |
| 2023-09-01 | $21.15 | $37.47 | 1,051,400 | — | — |
| 2023-08-31 | $20.48 | $36.29 | 1,411,400 | — | — |
| 2023-08-30 | $20.54 | $36.39 | 1,268,200 | — | — |
| 2023-08-29 | $20.61 | $36.52 | 1,262,900 | — | — |
| 2023-08-28 | $20.42 | $36.18 | 1,200,400 | — | — |
| 2023-08-25 | $19.72 | $34.94 | 1,833,000 | — | — |
| 2023-08-24 | $19.74 | $34.98 | 1,925,000 | — | — |
| 2023-08-23 | $19.59 | $34.07 | 1,775,300 | — | — |
| 2023-08-22 | $18.88 | $32.84 | 1,141,200 | — | — |
| 2023-08-21 | $19.43 | $33.79 | 1,321,600 | — | — |
| 2023-08-18 | $19.63 | $34.14 | 1,611,500 | — | — |
| 2023-08-17 | $19.54 | $33.98 | 1,042,700 | — | — |
| 2023-08-16 | $19.58 | $34.05 | 2,936,300 | — | — |
| 2023-08-15 | $19.85 | $34.52 | 1,969,100 | — | — |
| 2023-08-14 | $20.87 | $36.30 | 776,800 | — | — |
| 2023-08-11 | $21.47 | $37.34 | 613,200 | — | — |
| 2023-08-10 | $21.59 | $37.55 | 614,200 | — | — |
| 2023-08-09 | $21.59 | $37.55 | 641,300 | — | — |
| 2023-08-08 | $22.23 | $38.66 | 1,046,300 | — | — |
| 2023-08-07 | $22.38 | $38.92 | 775,700 | — | — |
| 2023-08-04 | $22.29 | $38.77 | 1,509,100 | — | — |
| 2023-08-03 | $21.87 | $38.04 | 1,467,500 | — | — |
| 2023-08-02 | $21.84 | $37.99 | 1,345,900 | — | — |
| 2023-08-01 | $22.07 | $38.39 | 1,321,000 | — | — |
| 2023-07-31 | $22.35 | $38.87 | 1,782,500 | — | — |
| 2023-07-28 | $22.24 | $38.68 | 1,643,100 | — | — |
| 2023-07-27 | $21.81 | $37.93 | 1,600,700 | — | — |
| 2023-07-26 | $22.63 | $39.36 | 2,411,400 | — | — |
| 2023-07-25 | $21.77 | $37.86 | 3,212,200 | — | — |
| 2023-07-24 | $22.15 | $38.52 | 2,742,600 | — | — |
| 2023-07-21 | $21.17 | $36.82 | 2,800,500 | — | — |
| 2023-07-20 | $21.93 | $38.14 | 5,618,500 | — | — |
| 2023-07-19 | $23.55 | $40.96 | 2,340,900 | — | — |
| 2023-07-18 | $23.00 | $40.00 | 1,779,400 | — | — |
| 2023-07-17 | $22.05 | $38.35 | 1,846,200 | — | — |
| 2023-07-14 | $21.59 | $37.55 | 1,809,900 | — | — |
| 2023-07-13 | $22.48 | $39.10 | 2,040,400 | — | — |
| 2023-07-12 | $21.57 | $37.52 | 1,915,900 | — | — |
| 2023-07-11 | $21.04 | $36.59 | 1,747,800 | — | — |
| 2023-07-10 | $20.74 | $36.07 | 2,032,800 | — | — |
| 2023-07-07 | $20.74 | $36.07 | 2,923,100 | — | — |
| 2023-07-06 | $19.96 | $34.72 | 1,948,500 | — | — |
| 2023-07-05 | $20.50 | $35.65 | 1,488,500 | — | — |
| 2023-07-03 | $20.88 | $36.32 | 904,100 | — | — |
| 2023-06-30 | $20.28 | $35.27 | 1,910,900 | — | — |
| 2023-06-29 | $20.31 | $35.32 | 1,589,700 | — | — |
| 2023-06-28 | $20.20 | $35.13 | 1,475,200 | — | — |
| 2023-06-27 | $20.52 | $35.69 | 2,115,700 | — | — |
| 2023-06-26 | $20.53 | $35.71 | 1,561,400 | — | — |
| 2023-06-23 | $20.48 | $35.62 | 2,468,600 | — | — |
| 2023-06-22 | $20.97 | $36.47 | 1,441,400 | — | — |
| 2023-06-21 | $21.74 | $37.81 | 1,111,500 | — | — |
| 2023-06-20 | $22.28 | $38.75 | 1,160,200 | — | — |
| 2023-06-16 | $22.60 | $39.31 | 2,482,400 | — | — |
| 2023-06-15 | $23.02 | $40.04 | 1,249,900 | — | — |
| 2023-06-14 | $22.65 | $39.39 | 1,259,100 | — | — |
| 2023-06-13 | $23.25 | $40.44 | 1,491,700 | — | — |
| 2023-06-12 | $23.01 | $40.02 | 1,366,500 | — | — |
| 2023-06-09 | $22.93 | $39.88 | 1,905,500 | — | — |
| 2023-06-08 | $23.25 | $40.44 | 1,406,000 | — | — |
| 2023-06-07 | $23.71 | $41.24 | 2,646,900 | — | — |
| 2023-06-06 | $23.15 | $40.26 | 2,202,100 | — | — |
| 2023-06-05 | $21.58 | $37.53 | 1,728,200 | — | — |
| 2023-06-02 | $22.07 | $38.39 | 1,689,300 | — | — |
| 2023-06-01 | $20.46 | $35.58 | 1,803,300 | — | — |
| 2023-05-31 | $20.03 | $34.84 | 2,767,100 | — | — |
| 2023-05-30 | $20.70 | $36.00 | 1,934,100 | — | — |
| 2023-05-26 | $21.06 | $36.00 | 1,274,500 | — | — |
| 2023-05-25 | $20.86 | $35.66 | 1,506,900 | — | — |
| 2023-05-24 | $21.08 | $36.04 | 2,734,100 | — | — |
| 2023-05-23 | $21.51 | $36.77 | 2,691,500 | — | — |
| 2023-05-22 | $21.32 | $36.45 | 1,681,300 | — | — |
| 2023-05-19 | $20.49 | $35.03 | 1,636,500 | — | — |
| 2023-05-18 | $21.10 | $36.07 | 1,885,400 | — | — |
| 2023-05-17 | $21.01 | $35.92 | 2,711,300 | — | — |
| 2023-05-16 | $19.76 | $33.78 | 2,063,500 | — | — |
| 2023-05-15 | $20.25 | $34.62 | 4,419,000 | — | — |
| 2023-05-12 | $18.44 | $31.52 | 1,825,200 | — | — |
| 2023-05-11 | $18.45 | $31.54 | 2,138,800 | — | — |
| 2023-05-10 | $19.00 | $32.48 | 1,906,800 | — | — |
| 2023-05-09 | $19.40 | $33.16 | 2,194,800 | — | — |
| 2023-05-08 | $19.34 | $33.06 | 1,962,500 | — | — |
| 2023-05-05 | $20.05 | $34.28 | 3,276,500 | — | — |
| 2023-05-04 | $19.08 | $32.62 | 5,826,700 | — | — |
| 2023-05-03 | $18.94 | $32.38 | 2,773,200 | — | — |
| 2023-05-02 | $19.43 | $33.22 | 3,001,800 | — | — |
| 2023-05-01 | $20.96 | $35.83 | 1,403,300 | — | — |
| 2023-04-28 | $21.36 | $36.52 | 2,272,400 | — | — |
| 2023-04-27 | $21.55 | $36.84 | 2,365,400 | — | — |
| 2023-04-26 | $19.97 | $34.14 | 2,158,800 | — | — |
| 2023-04-25 | $20.08 | $34.33 | 2,846,500 | — | — |
| 2023-04-24 | $21.50 | $36.75 | 1,844,500 | — | — |
| 2023-04-21 | $21.36 | $36.52 | 1,890,800 | — | — |
| 2023-04-20 | $21.96 | $37.54 | 1,403,900 | — | — |
| 2023-04-19 | $22.26 | $38.05 | 1,496,500 | — | — |
| 2023-04-18 | $21.52 | $36.79 | 1,561,000 | — | — |
| 2023-04-17 | $22.37 | $38.24 | 1,338,300 | — | — |
| 2023-04-14 | $21.58 | $36.89 | 1,380,700 | — | — |
| 2023-04-13 | $22.29 | $38.11 | 1,670,600 | — | — |
| 2023-04-12 | $21.99 | $37.59 | 1,952,600 | — | — |
| 2023-04-11 | $22.22 | $37.99 | 2,233,800 | — | — |
| 2023-04-10 | $21.87 | $37.39 | 3,161,500 | — | — |
| 2023-04-06 | $21.76 | $37.20 | 2,681,600 | — | — |
| 2023-04-05 | $20.55 | $35.13 | 2,916,700 | — | — |
| 2023-04-04 | $20.73 | $35.44 | 2,532,000 | — | — |
| 2023-04-03 | $21.03 | $35.95 | 2,020,000 | — | — |
| 2023-03-31 | $21.42 | $36.62 | 2,815,700 | — | — |
| 2023-03-30 | $20.98 | $35.87 | 3,159,400 | — | — |
| 2023-03-29 | $21.00 | $35.90 | 3,055,500 | — | — |
| 2023-03-28 | $20.94 | $35.80 | 1,140,600 | — | — |
| 2023-03-27 | $20.81 | $35.57 | 1,820,000 | — | — |
| 2023-03-24 | $20.52 | $35.08 | 2,951,000 | — | — |
| 2023-03-23 | $20.19 | $34.52 | 2,696,500 | — | — |
| 2023-03-22 | $21.42 | $36.62 | 2,068,600 | — | — |
| 2023-03-21 | $22.66 | $38.74 | 4,477,500 | — | — |
| 2023-03-20 | $21.19 | $36.22 | 4,179,300 | — | — |
| 2023-03-17 | $21.72 | $37.13 | 6,011,200 | — | — |
| 2023-03-16 | $21.94 | $37.51 | 4,001,100 | — | — |
| 2023-03-15 | $21.22 | $36.28 | 3,377,900 | — | — |
| 2023-03-14 | $21.53 | $36.81 | 4,289,500 | — | — |
| 2023-03-13 | $20.54 | $35.11 | 7,143,600 | — | — |
| 2023-03-10 | $23.92 | $40.89 | 4,307,800 | — | — |
| 2023-03-09 | $24.70 | $42.22 | 5,986,300 | — | — |
| 2023-03-08 | $27.36 | $46.77 | 3,086,600 | — | — |
| 2023-03-07 | $27.28 | $46.64 | 3,702,600 | — | — |
| 2023-03-06 | $28.07 | $47.99 | 3,716,600 | — | — |
| 2023-03-03 | $28.70 | $49.06 | 3,767,300 | — | — |
| 2023-03-02 | $29.07 | $49.70 | 4,099,300 | — | — |
| 2023-03-01 | $29.95 | $51.20 | 4,144,700 | — | — |
| 2023-02-28 | $29.73 | $50.82 | 37,951,300 | — | — |
| 2023-02-27 | $30.14 | $51.52 | 2,433,400 | — | — |
| 2023-02-24 | $30.45 | $52.05 | 1,969,300 | — | — |
| 2023-02-23 | $30.51 | $52.16 | 1,092,500 | — | — |
| 2023-02-22 | $30.46 | $52.07 | 1,188,100 | — | — |
| 2023-02-21 | $30.77 | $52.60 | 1,002,900 | — | — |
| 2023-02-17 | $31.59 | $54.00 | 954,100 | — | — |
| 2023-02-16 | $31.40 | $53.68 | 886,600 | — | — |
| 2023-02-15 | $32.05 | $54.79 | 749,100 | — | — |
| 2023-02-14 | $31.71 | $54.21 | 637,800 | — | — |
| 2023-02-13 | $31.97 | $54.65 | 640,800 | — | — |
| 2023-02-10 | $31.86 | $54.47 | 564,400 | — | — |
| 2023-02-09 | $31.88 | $54.50 | 606,300 | — | — |
| 2023-02-08 | $32.16 | $54.98 | 866,000 | — | — |
| 2023-02-07 | $32.71 | $55.92 | 990,900 | — | — |
| 2023-02-06 | $32.94 | $56.31 | 1,252,900 | — | — |
| 2023-02-03 | $32.60 | $55.73 | 1,196,900 | — | — |
| 2023-02-02 | $32.86 | $55.66 | 1,644,900 | — | — |
| 2023-02-01 | $32.00 | $54.21 | 1,582,500 | — | — |
| 2023-01-31 | $30.91 | $52.36 | 1,112,200 | — | — |
| 2023-01-30 | $29.94 | $50.72 | 1,182,100 | — | — |
| 2023-01-27 | $30.05 | $50.90 | 1,119,600 | — | — |
| 2023-01-26 | $29.72 | $50.34 | 1,249,100 | — | — |
| 2023-01-25 | $29.94 | $50.72 | 1,177,400 | — | — |
| 2023-01-24 | $29.35 | $49.72 | 1,146,600 | — | — |
| 2023-01-23 | $28.62 | $48.48 | 1,493,300 | — | — |
| 2023-01-20 | $28.49 | $48.26 | 1,803,500 | — | — |
| 2023-01-19 | $27.60 | $46.75 | 990,400 | — | — |
| 2023-01-18 | $28.28 | $47.90 | 1,370,900 | — | — |
| 2023-01-17 | $29.03 | $49.17 | 1,239,800 | — | — |
| 2023-01-13 | $29.17 | $49.41 | 1,180,400 | — | — |
| 2023-01-12 | $29.51 | $49.99 | 1,538,300 | — | — |
| 2023-01-11 | $29.18 | $49.43 | 1,637,600 | — | — |
| 2023-01-10 | $29.29 | $49.61 | 2,362,800 | — | — |
| 2023-01-09 | $29.39 | $49.78 | 1,541,300 | — | — |
| 2023-01-06 | $29.52 | $50.00 | 920,700 | — | — |
| 2023-01-05 | $28.60 | $48.45 | 1,016,000 | — | — |
| 2023-01-04 | $29.10 | $49.29 | 1,045,000 | — | — |
| 2023-01-03 | $29.26 | $49.56 | 1,180,800 | — | — |