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
- 1980-03-17 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 | $24.35 | $169.55 | 1,326,900 | — | — |
| 2023-12-28 | $24.74 | $172.27 | 1,125,700 | — | — |
| 2023-12-27 | $24.55 | $170.95 | 1,107,900 | — | — |
| 2023-12-26 | $24.49 | $170.53 | 664,600 | — | — |
| 2023-12-22 | $24.00 | $167.12 | 786,300 | — | — |
| 2023-12-21 | $24.04 | $167.40 | 1,280,300 | — | — |
| 2023-12-20 | $23.90 | $166.42 | 1,474,500 | — | — |
| 2023-12-19 | $24.03 | $167.33 | 1,807,200 | — | — |
| 2023-12-18 | $24.00 | $167.12 | 1,407,300 | — | — |
| 2023-12-15 | $24.17 | $168.30 | 3,228,800 | — | — |
| 2023-12-14 | $24.80 | $172.69 | 2,221,700 | — | — |
| 2023-12-13 | $23.66 | $164.75 | 1,881,800 | — | — |
| 2023-12-12 | $22.45 | $156.32 | 2,132,700 | — | — |
| 2023-12-11 | $22.52 | $156.81 | 1,632,000 | — | — |
| 2023-12-08 | $22.46 | $156.39 | 1,353,800 | — | — |
| 2023-12-07 | $22.20 | $154.58 | 1,518,900 | — | — |
| 2023-12-06 | $21.88 | $152.35 | 1,546,100 | — | — |
| 2023-12-05 | $21.63 | $150.61 | 2,289,200 | — | — |
| 2023-12-04 | $22.34 | $155.56 | 1,637,100 | — | — |
| 2023-12-01 | $21.98 | $153.05 | 2,124,400 | — | — |
| 2023-11-30 | $20.52 | $142.88 | 1,949,500 | — | — |
| 2023-11-29 | $20.45 | $142.40 | 1,525,800 | — | — |
| 2023-11-28 | $20.30 | $141.35 | 1,436,200 | — | — |
| 2023-11-27 | $19.76 | $137.59 | 945,300 | — | — |
| 2023-11-24 | $19.78 | $137.73 | 421,800 | — | — |
| 2023-11-22 | $19.85 | $138.22 | 762,400 | — | — |
| 2023-11-21 | $19.64 | $136.76 | 1,283,700 | — | — |
| 2023-11-20 | $20.07 | $139.75 | 941,800 | — | — |
| 2023-11-17 | $19.98 | $139.12 | 834,700 | — | — |
| 2023-11-16 | $19.79 | $137.80 | 1,095,500 | — | — |
| 2023-11-15 | $20.36 | $141.77 | 1,823,600 | — | — |
| 2023-11-14 | $20.18 | $140.52 | 1,866,000 | — | — |
| 2023-11-13 | $18.32 | $127.57 | 1,220,200 | — | — |
| 2023-11-10 | $18.57 | $129.31 | 1,392,300 | — | — |
| 2023-11-09 | $18.46 | $128.54 | 1,663,500 | — | — |
| 2023-11-08 | $19.09 | $132.93 | 1,339,900 | — | — |
| 2023-11-07 | $19.20 | $133.69 | 1,943,800 | — | — |
| 2023-11-06 | $19.59 | $136.41 | 1,421,000 | — | — |
| 2023-11-03 | $19.88 | $138.43 | 1,509,500 | — | — |
| 2023-11-02 | $19.08 | $132.86 | 1,379,000 | — | — |
| 2023-11-01 | $17.96 | $125.06 | 1,738,900 | — | — |
| 2023-10-31 | $17.87 | $124.43 | 2,316,600 | — | — |
| 2023-10-30 | $17.92 | $124.78 | 2,544,100 | — | — |
| 2023-10-27 | $17.88 | $124.50 | 2,999,400 | — | — |
| 2023-10-26 | $17.83 | $124.15 | 2,333,000 | — | — |
| 2023-10-25 | $17.61 | $122.62 | 3,357,500 | — | — |
| 2023-10-24 | $18.26 | $127.15 | 2,774,000 | — | — |
| 2023-10-23 | $18.10 | $126.03 | 1,996,200 | — | — |
| 2023-10-20 | $18.37 | $127.91 | 1,392,200 | — | — |
| 2023-10-19 | $18.34 | $127.70 | 1,590,000 | — | — |
| 2023-10-18 | $18.97 | $132.09 | 1,360,600 | — | — |
| 2023-10-17 | $19.83 | $138.08 | 1,999,000 | — | — |
| 2023-10-16 | $19.36 | $134.81 | 1,204,900 | — | — |
| 2023-10-13 | $18.96 | $132.02 | 1,344,100 | — | — |
| 2023-10-12 | $19.31 | $134.46 | 1,703,400 | — | — |
| 2023-10-11 | $19.60 | $136.48 | 1,524,900 | — | — |
| 2023-10-10 | $19.09 | $132.93 | 1,424,500 | — | — |
| 2023-10-09 | $18.92 | $131.74 | 1,469,700 | — | — |
| 2023-10-06 | $18.70 | $130.21 | 1,542,400 | — | — |
| 2023-10-05 | $19.04 | $132.58 | 1,585,800 | — | — |
| 2023-10-04 | $19.05 | $132.65 | 1,981,200 | — | — |
| 2023-10-03 | $18.91 | $131.67 | 2,717,000 | — | — |
| 2023-10-02 | $19.99 | $136.97 | 1,765,800 | — | — |
| 2023-09-29 | $20.37 | $139.57 | 1,449,300 | — | — |
| 2023-09-28 | $20.33 | $139.30 | 1,802,000 | — | — |
| 2023-09-27 | $19.96 | $136.76 | 1,235,900 | — | — |
| 2023-09-26 | $20.10 | $137.72 | 1,264,500 | — | — |
| 2023-09-25 | $20.55 | $140.80 | 1,268,400 | — | — |
| 2023-09-22 | $20.73 | $142.04 | 1,281,900 | — | — |
| 2023-09-21 | $20.95 | $143.54 | 1,725,300 | — | — |
| 2023-09-20 | $22.35 | $153.14 | 1,703,500 | — | — |
| 2023-09-19 | $22.43 | $153.68 | 850,700 | — | — |
| 2023-09-18 | $22.36 | $153.20 | 850,400 | — | — |
| 2023-09-15 | $22.75 | $155.88 | 3,246,300 | — | — |
| 2023-09-14 | $22.59 | $154.78 | 1,304,000 | — | — |
| 2023-09-13 | $21.92 | $150.19 | 1,697,000 | — | — |
| 2023-09-12 | $22.48 | $154.03 | 1,868,700 | — | — |
| 2023-09-11 | $22.72 | $155.67 | 1,070,700 | — | — |
| 2023-09-08 | $23.10 | $158.27 | 1,710,300 | — | — |
| 2023-09-07 | $22.84 | $156.49 | 3,550,100 | — | — |
| 2023-09-06 | $23.13 | $158.48 | 1,974,000 | — | — |
| 2023-09-05 | $23.35 | $159.99 | 1,847,700 | — | — |
| 2023-09-01 | $23.74 | $162.66 | 1,197,800 | — | — |
| 2023-08-31 | $23.50 | $161.02 | 1,027,900 | — | — |
| 2023-08-30 | $23.66 | $162.11 | 1,020,400 | — | — |
| 2023-08-29 | $23.55 | $161.36 | 1,282,700 | — | — |
| 2023-08-28 | $22.91 | $156.97 | 975,700 | — | — |
| 2023-08-25 | $22.45 | $153.82 | 744,000 | — | — |
| 2023-08-24 | $22.62 | $154.99 | 627,300 | — | — |
| 2023-08-23 | $22.75 | $155.88 | 768,500 | — | — |
| 2023-08-22 | $22.01 | $150.81 | 1,667,100 | — | — |
| 2023-08-21 | $21.95 | $150.40 | 1,513,900 | — | — |
| 2023-08-18 | $21.90 | $150.05 | 1,184,300 | — | — |
| 2023-08-17 | $21.95 | $150.40 | 1,901,500 | — | — |
| 2023-08-16 | $22.03 | $150.94 | 882,200 | — | — |
| 2023-08-15 | $22.28 | $152.66 | 1,449,200 | — | — |
| 2023-08-14 | $23.01 | $157.66 | 1,201,200 | — | — |
| 2023-08-11 | $23.46 | $160.74 | 761,900 | — | — |
| 2023-08-10 | $23.31 | $159.71 | 1,967,000 | — | — |
| 2023-08-09 | $23.31 | $159.71 | 1,291,000 | — | — |
| 2023-08-08 | $23.72 | $162.52 | 1,826,200 | — | — |
| 2023-08-07 | $24.22 | $165.95 | 1,123,100 | — | — |
| 2023-08-04 | $23.46 | $160.74 | 2,135,800 | — | — |
| 2023-08-03 | $23.43 | $160.54 | 3,978,500 | — | — |
| 2023-08-02 | $23.72 | $162.52 | 2,550,400 | — | — |
| 2023-08-01 | $23.95 | $164.10 | 2,302,600 | — | — |
| 2023-07-31 | $24.43 | $167.39 | 2,407,600 | — | — |
| 2023-07-28 | $24.41 | $167.25 | 2,779,200 | — | — |
| 2023-07-27 | $23.54 | $161.29 | 1,849,700 | — | — |
| 2023-07-26 | $24.15 | $165.47 | 1,359,100 | — | — |
| 2023-07-25 | $23.83 | $163.28 | 1,082,600 | — | — |
| 2023-07-24 | $23.97 | $164.24 | 805,500 | — | — |
| 2023-07-21 | $23.80 | $163.07 | 912,600 | — | — |
| 2023-07-20 | $23.75 | $162.73 | 1,232,400 | — | — |
| 2023-07-19 | $24.52 | $168.00 | 723,500 | — | — |
| 2023-07-18 | $23.95 | $164.10 | 1,279,100 | — | — |
| 2023-07-17 | $23.66 | $162.11 | 1,151,600 | — | — |
| 2023-07-14 | $23.86 | $163.48 | 1,091,500 | — | — |
| 2023-07-13 | $24.07 | $164.92 | 1,247,500 | — | — |
| 2023-07-12 | $23.71 | $162.45 | 1,643,400 | — | — |
| 2023-07-11 | $23.65 | $162.04 | 776,200 | — | — |
| 2023-07-10 | $23.15 | $158.62 | 1,305,900 | — | — |
| 2023-07-07 | $23.19 | $158.89 | 1,412,000 | — | — |
| 2023-07-06 | $22.67 | $155.33 | 1,250,000 | — | — |
| 2023-07-05 | $22.87 | $156.70 | 1,256,300 | — | — |
| 2023-07-03 | $23.41 | $158.21 | 675,100 | — | — |
| 2023-06-30 | $22.80 | $154.08 | 1,823,900 | — | — |
| 2023-06-29 | $22.65 | $153.07 | 1,807,900 | — | — |
| 2023-06-28 | $22.18 | $149.89 | 1,851,200 | — | — |
| 2023-06-27 | $22.17 | $149.83 | 1,380,100 | — | — |
| 2023-06-26 | $21.77 | $147.12 | 1,107,800 | — | — |
| 2023-06-23 | $20.54 | $138.81 | 1,430,000 | — | — |
| 2023-06-22 | $20.82 | $140.70 | 1,033,900 | — | — |
| 2023-06-21 | $21.50 | $145.30 | 979,500 | — | — |
| 2023-06-20 | $21.71 | $146.72 | 1,350,500 | — | — |
| 2023-06-16 | $22.26 | $150.43 | 2,344,000 | — | — |
| 2023-06-15 | $22.07 | $149.15 | 1,052,900 | — | — |
| 2023-06-14 | $21.77 | $147.12 | 1,324,300 | — | — |
| 2023-06-13 | $21.72 | $146.79 | 1,292,800 | — | — |
| 2023-06-12 | $21.46 | $145.03 | 1,204,400 | — | — |
| 2023-06-09 | $21.56 | $145.70 | 1,246,200 | — | — |
| 2023-06-08 | $21.50 | $145.30 | 1,529,300 | — | — |
| 2023-06-07 | $21.68 | $146.51 | 1,721,000 | — | — |
| 2023-06-06 | $20.82 | $140.70 | 1,432,400 | — | — |
| 2023-06-05 | $19.80 | $133.81 | 1,243,900 | — | — |
| 2023-06-02 | $20.32 | $137.32 | 1,912,400 | — | — |
| 2023-06-01 | $19.44 | $131.38 | 1,255,700 | — | — |
| 2023-05-31 | $19.92 | $134.62 | 1,547,800 | — | — |
| 2023-05-30 | $20.10 | $135.84 | 1,767,100 | — | — |
| 2023-05-26 | $19.85 | $134.15 | 1,261,900 | — | — |
| 2023-05-25 | $19.78 | $133.67 | 1,571,700 | — | — |
| 2023-05-24 | $20.24 | $136.78 | 1,369,700 | — | — |
| 2023-05-23 | $20.85 | $140.91 | 1,983,300 | — | — |
| 2023-05-22 | $20.43 | $138.07 | 1,033,500 | — | — |
| 2023-05-19 | $19.98 | $135.03 | 1,118,200 | — | — |
| 2023-05-18 | $19.82 | $133.94 | 1,076,800 | — | — |
| 2023-05-17 | $19.79 | $133.74 | 1,382,100 | — | — |
| 2023-05-16 | $19.22 | $129.89 | 1,536,300 | — | — |
| 2023-05-15 | $19.82 | $133.94 | 4,118,900 | — | — |
| 2023-05-12 | $19.97 | $134.96 | 1,571,200 | — | — |
| 2023-05-11 | $20.40 | $137.86 | 1,534,100 | — | — |
| 2023-05-10 | $20.71 | $139.96 | 1,306,200 | — | — |
| 2023-05-09 | $20.70 | $139.89 | 1,864,700 | — | — |
| 2023-05-08 | $20.84 | $140.84 | 1,029,300 | — | — |
| 2023-05-05 | $21.27 | $143.74 | 1,013,000 | — | — |
| 2023-05-04 | $20.77 | $140.36 | 1,112,300 | — | — |
| 2023-05-03 | $20.50 | $138.54 | 1,765,300 | — | — |
| 2023-05-02 | $20.99 | $141.85 | 1,287,300 | — | — |
| 2023-05-01 | $21.45 | $144.96 | 1,220,000 | — | — |
| 2023-04-28 | $21.81 | $147.39 | 1,928,400 | — | — |
| 2023-04-27 | $21.48 | $145.16 | 2,509,500 | — | — |
| 2023-04-26 | $20.88 | $141.11 | 2,817,000 | — | — |
| 2023-04-25 | $20.82 | $140.70 | 1,920,800 | — | — |
| 2023-04-24 | $21.09 | $142.53 | 2,479,000 | — | — |
| 2023-04-21 | $20.91 | $141.31 | 1,666,900 | — | — |
| 2023-04-20 | $21.25 | $143.61 | 1,930,400 | — | — |
| 2023-04-19 | $21.73 | $146.85 | 1,875,400 | — | — |
| 2023-04-18 | $21.05 | $142.26 | 1,949,000 | — | — |
| 2023-04-17 | $21.05 | $142.26 | 2,018,700 | — | — |
| 2023-04-14 | $20.16 | $136.24 | 1,810,400 | — | — |
| 2023-04-13 | $20.38 | $137.73 | 1,303,800 | — | — |
| 2023-04-12 | $20.38 | $137.73 | 1,193,500 | — | — |
| 2023-04-11 | $21.05 | $142.26 | 2,062,400 | — | — |
| 2023-04-10 | $20.97 | $141.72 | 1,486,800 | — | — |
| 2023-04-06 | $20.94 | $141.51 | 813,700 | — | — |
| 2023-04-05 | $20.92 | $141.38 | 1,573,000 | — | — |
| 2023-04-04 | $20.69 | $139.82 | 1,473,000 | — | — |
| 2023-04-03 | $21.21 | $141.18 | 1,277,800 | — | — |
| 2023-03-31 | $21.38 | $142.31 | 1,880,300 | — | — |
| 2023-03-30 | $21.12 | $140.58 | 1,603,200 | — | — |
| 2023-03-29 | $20.77 | $138.25 | 1,902,200 | — | — |
| 2023-03-28 | $20.00 | $133.12 | 1,456,600 | — | — |
| 2023-03-27 | $19.68 | $130.99 | 2,131,800 | — | — |
| 2023-03-24 | $19.26 | $128.20 | 4,198,100 | — | — |
| 2023-03-23 | $18.50 | $123.14 | 3,164,000 | — | — |
| 2023-03-22 | $19.58 | $130.33 | 3,050,900 | — | — |
| 2023-03-21 | $20.76 | $138.18 | 3,340,400 | — | — |
| 2023-03-20 | $19.85 | $132.12 | 2,303,300 | — | — |
| 2023-03-17 | $19.45 | $129.46 | 3,253,100 | — | — |
| 2023-03-16 | $20.47 | $136.25 | 3,049,300 | — | — |
| 2023-03-15 | $21.06 | $140.18 | 3,108,900 | — | — |
| 2023-03-14 | $21.17 | $140.91 | 2,759,400 | — | — |
| 2023-03-13 | $21.67 | $144.24 | 2,522,700 | — | — |
| 2023-03-10 | $21.96 | $146.17 | 6,458,300 | — | — |
| 2023-03-09 | $23.82 | $158.55 | 1,515,000 | — | — |
| 2023-03-08 | $24.63 | $163.94 | 1,813,700 | — | — |
| 2023-03-07 | $24.50 | $163.07 | 1,333,500 | — | — |
| 2023-03-06 | $25.22 | $167.87 | 1,662,600 | — | — |
| 2023-03-03 | $25.25 | $168.07 | 1,158,800 | — | — |
| 2023-03-02 | $25.04 | $166.67 | 1,575,700 | — | — |
| 2023-03-01 | $24.73 | $164.61 | 1,684,200 | — | — |
| 2023-02-28 | $24.49 | $163.01 | 1,638,500 | — | — |
| 2023-02-27 | $24.77 | $164.87 | 863,700 | — | — |
| 2023-02-24 | $25.04 | $166.67 | 819,900 | — | — |
| 2023-02-23 | $25.33 | $168.60 | 920,500 | — | — |
| 2023-02-22 | $25.35 | $168.73 | 1,103,900 | — | — |
| 2023-02-21 | $25.38 | $168.93 | 641,100 | — | — |
| 2023-02-17 | $26.00 | $173.06 | 1,713,000 | — | — |
| 2023-02-16 | $26.16 | $174.12 | 1,791,100 | — | — |
| 2023-02-15 | $26.89 | $178.98 | 788,500 | — | — |
| 2023-02-14 | $26.69 | $177.65 | 851,900 | — | — |
| 2023-02-13 | $27.02 | $179.85 | 938,900 | — | — |
| 2023-02-10 | $26.43 | $175.92 | 1,504,900 | — | — |
| 2023-02-09 | $25.78 | $171.59 | 1,163,800 | — | — |
| 2023-02-08 | $26.37 | $175.52 | 1,023,900 | — | — |
| 2023-02-07 | $26.27 | $174.86 | 1,263,400 | — | — |
| 2023-02-06 | $26.41 | $175.79 | 1,281,400 | — | — |
| 2023-02-03 | $27.07 | $180.18 | 1,181,200 | — | — |
| 2023-02-02 | $28.10 | $187.04 | 1,630,800 | — | — |
| 2023-02-01 | $27.18 | $180.91 | 1,748,900 | — | — |
| 2023-01-31 | $27.42 | $182.51 | 1,444,000 | — | — |
| 2023-01-30 | $26.81 | $178.45 | 1,227,900 | — | — |
| 2023-01-27 | $27.40 | $182.38 | 1,218,200 | — | — |
| 2023-01-26 | $26.26 | $174.79 | 1,238,100 | — | — |
| 2023-01-25 | $26.16 | $174.12 | 797,500 | — | — |
| 2023-01-24 | $25.86 | $172.13 | 684,000 | — | — |
| 2023-01-23 | $25.93 | $172.59 | 477,100 | — | — |
| 2023-01-20 | $25.80 | $171.73 | 1,119,700 | — | — |
| 2023-01-19 | $25.31 | $168.47 | 931,600 | — | — |
| 2023-01-18 | $25.81 | $171.79 | 983,200 | — | — |
| 2023-01-17 | $26.20 | $174.39 | 1,202,200 | — | — |
| 2023-01-13 | $25.98 | $172.93 | 1,123,700 | — | — |
| 2023-01-12 | $26.09 | $173.66 | 1,429,900 | — | — |
| 2023-01-11 | $25.52 | $169.86 | 1,266,600 | — | — |
| 2023-01-10 | $24.35 | $162.08 | 1,126,500 | — | — |
| 2023-01-09 | $24.14 | $160.68 | 1,061,600 | — | — |
| 2023-01-06 | $24.27 | $161.54 | 1,070,200 | — | — |
| 2023-01-05 | $23.51 | $156.48 | 1,977,000 | — | — |
| 2023-01-04 | $24.88 | $165.60 | 1,880,400 | — | — |
| 2023-01-03 | $24.76 | $164.81 | 1,146,900 | — | — |