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
- 1985-05-23 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 | $19.80 | $241.72 | 3,244,400 | — | — |
| 2023-12-28 | $20.18 | $246.36 | 2,582,200 | — | — |
| 2023-12-27 | $20.02 | $244.41 | 3,327,300 | — | — |
| 2023-12-26 | $19.96 | $243.68 | 3,155,300 | — | — |
| 2023-12-22 | $19.70 | $240.50 | 5,747,900 | — | — |
| 2023-12-21 | $19.40 | $236.84 | 5,468,300 | — | — |
| 2023-12-20 | $19.46 | $237.57 | 4,356,200 | — | — |
| 2023-12-19 | $19.82 | $241.97 | 4,551,400 | — | — |
| 2023-12-18 | $19.49 | $237.94 | 5,961,100 | — | — |
| 2023-12-15 | $19.55 | $238.67 | 10,704,500 | — | — |
| 2023-12-14 | $20.12 | $245.63 | 6,923,900 | — | — |
| 2023-12-13 | $19.19 | $234.28 | 6,712,100 | — | — |
| 2023-12-12 | $18.34 | $223.90 | 4,603,700 | — | — |
| 2023-12-11 | $18.77 | $229.15 | 6,272,300 | — | — |
| 2023-12-08 | $18.75 | $228.90 | 6,310,200 | — | — |
| 2023-12-07 | $18.77 | $229.15 | 6,349,000 | — | — |
| 2023-12-06 | $18.40 | $224.63 | 4,313,700 | — | — |
| 2023-12-05 | $18.36 | $224.14 | 6,885,500 | — | — |
| 2023-12-04 | $18.47 | $225.49 | 6,098,200 | — | — |
| 2023-12-01 | $18.20 | $222.19 | 6,042,800 | — | — |
| 2023-11-30 | $17.32 | $211.45 | 9,913,000 | — | — |
| 2023-11-29 | $17.14 | $209.25 | 5,388,400 | — | — |
| 2023-11-28 | $17.02 | $207.78 | 3,704,800 | — | — |
| 2023-11-27 | $16.76 | $204.61 | 4,044,000 | — | — |
| 2023-11-24 | $16.65 | $203.27 | 1,898,900 | — | — |
| 2023-11-22 | $16.63 | $203.02 | 5,073,300 | — | — |
| 2023-11-21 | $16.37 | $199.85 | 4,508,600 | — | — |
| 2023-11-20 | $16.64 | $203.14 | 5,582,700 | — | — |
| 2023-11-17 | $16.47 | $201.07 | 7,548,800 | — | — |
| 2023-11-16 | $16.55 | $202.05 | 5,266,400 | — | — |
| 2023-11-15 | $16.95 | $206.93 | 6,750,100 | — | — |
| 2023-11-14 | $16.94 | $206.81 | 6,762,700 | — | — |
| 2023-11-13 | $15.57 | $190.08 | 6,576,700 | — | — |
| 2023-11-10 | $15.94 | $194.60 | 5,939,900 | — | — |
| 2023-11-09 | $15.73 | $192.03 | 6,424,300 | — | — |
| 2023-11-08 | $16.49 | $201.31 | 3,126,600 | — | — |
| 2023-11-07 | $16.37 | $199.85 | 5,122,100 | — | — |
| 2023-11-06 | $16.77 | $204.73 | 6,372,300 | — | — |
| 2023-11-03 | $17.21 | $206.44 | 6,228,100 | — | — |
| 2023-11-02 | $16.83 | $201.88 | 9,267,000 | — | — |
| 2023-11-01 | $15.58 | $186.89 | 9,205,000 | — | — |
| 2023-10-31 | $15.55 | $186.53 | 12,191,600 | — | — |
| 2023-10-30 | $15.98 | $191.69 | 15,403,400 | — | — |
| 2023-10-27 | $16.42 | $196.96 | 3,631,900 | — | — |
| 2023-10-26 | $16.74 | $200.80 | 4,677,800 | — | — |
| 2023-10-25 | $16.40 | $196.72 | 4,844,400 | — | — |
| 2023-10-24 | $16.96 | $203.44 | 6,422,700 | — | — |
| 2023-10-23 | $16.50 | $197.92 | 5,898,100 | — | — |
| 2023-10-20 | $16.62 | $199.36 | 4,059,900 | — | — |
| 2023-10-19 | $16.68 | $200.08 | 5,628,800 | — | — |
| 2023-10-18 | $17.01 | $204.04 | 3,956,800 | — | — |
| 2023-10-17 | $17.41 | $208.84 | 4,776,200 | — | — |
| 2023-10-16 | $17.52 | $210.16 | 5,006,700 | — | — |
| 2023-10-13 | $17.39 | $208.60 | 3,875,200 | — | — |
| 2023-10-12 | $17.54 | $210.40 | 4,692,800 | — | — |
| 2023-10-11 | $18.14 | $217.60 | 3,471,500 | — | — |
| 2023-10-10 | $17.92 | $214.96 | 5,727,600 | — | — |
| 2023-10-09 | $17.54 | $210.40 | 4,071,900 | — | — |
| 2023-10-06 | $17.27 | $207.16 | 4,497,700 | — | — |
| 2023-10-05 | $17.39 | $208.60 | 3,184,200 | — | — |
| 2023-10-04 | $17.49 | $209.80 | 3,971,600 | — | — |
| 2023-10-03 | $17.32 | $207.76 | 5,546,600 | — | — |
| 2023-10-02 | $17.81 | $213.64 | 4,123,300 | — | — |
| 2023-09-29 | $18.36 | $220.24 | 4,980,800 | — | — |
| 2023-09-28 | $18.06 | $216.64 | 5,228,800 | — | — |
| 2023-09-27 | $18.05 | $216.52 | 5,964,900 | — | — |
| 2023-09-26 | $18.41 | $220.84 | 4,901,600 | — | — |
| 2023-09-25 | $18.72 | $224.55 | 4,931,200 | — | — |
| 2023-09-22 | $18.83 | $225.87 | 4,676,700 | — | — |
| 2023-09-21 | $19.06 | $228.63 | 5,395,700 | — | — |
| 2023-09-20 | $19.90 | $238.71 | 3,146,800 | — | — |
| 2023-09-19 | $19.94 | $239.19 | 2,833,600 | — | — |
| 2023-09-18 | $19.88 | $238.47 | 3,161,500 | — | — |
| 2023-09-15 | $20.39 | $244.59 | 8,881,900 | — | — |
| 2023-09-14 | $20.37 | $244.35 | 3,183,100 | — | — |
| 2023-09-13 | $19.86 | $238.23 | 3,324,600 | — | — |
| 2023-09-12 | $19.93 | $239.07 | 3,656,300 | — | — |
| 2023-09-11 | $19.76 | $237.03 | 3,274,000 | — | — |
| 2023-09-08 | $20.02 | $240.15 | 2,472,500 | — | — |
| 2023-09-07 | $20.13 | $241.47 | 2,985,700 | — | — |
| 2023-09-06 | $20.41 | $244.83 | 2,420,100 | — | — |
| 2023-09-05 | $20.40 | $244.71 | 4,226,800 | — | — |
| 2023-09-01 | $20.65 | $247.70 | 2,393,100 | — | — |
| 2023-08-31 | $20.58 | $246.87 | 5,118,700 | — | — |
| 2023-08-30 | $20.69 | $248.18 | 3,394,300 | — | — |
| 2023-08-29 | $20.47 | $245.55 | 2,296,300 | — | — |
| 2023-08-28 | $20.38 | $244.47 | 1,951,100 | — | — |
| 2023-08-25 | $20.23 | $242.67 | 1,935,900 | — | — |
| 2023-08-24 | $20.22 | $242.55 | 2,697,000 | — | — |
| 2023-08-23 | $20.25 | $242.91 | 2,640,400 | — | — |
| 2023-08-22 | $19.83 | $237.87 | 2,464,300 | — | — |
| 2023-08-21 | $19.87 | $238.35 | 3,130,600 | — | — |
| 2023-08-18 | $20.09 | $240.99 | 2,863,100 | — | — |
| 2023-08-17 | $20.28 | $243.27 | 2,855,000 | — | — |
| 2023-08-16 | $20.24 | $242.79 | 2,904,800 | — | — |
| 2023-08-15 | $20.33 | $243.87 | 2,676,900 | — | — |
| 2023-08-14 | $20.65 | $247.70 | 2,679,100 | — | — |
| 2023-08-11 | $20.90 | $250.70 | 2,608,700 | — | — |
| 2023-08-10 | $20.94 | $251.18 | 2,682,600 | — | — |
| 2023-08-09 | $21.16 | $253.82 | 2,714,900 | — | — |
| 2023-08-08 | $21.06 | $252.62 | 3,533,400 | — | — |
| 2023-08-07 | $21.49 | $257.78 | 3,083,300 | — | — |
| 2023-08-04 | $21.23 | $254.66 | 2,528,900 | — | — |
| 2023-08-03 | $21.52 | $254.54 | 3,549,100 | — | — |
| 2023-08-02 | $21.61 | $255.61 | 3,220,600 | — | — |
| 2023-08-01 | $21.69 | $256.55 | 4,635,100 | — | — |
| 2023-07-31 | $21.83 | $258.21 | 7,388,200 | — | — |
| 2023-07-28 | $21.73 | $257.03 | 5,508,800 | — | — |
| 2023-07-27 | $21.82 | $258.09 | 5,730,800 | — | — |
| 2023-07-26 | $22.21 | $262.70 | 3,326,700 | — | — |
| 2023-07-25 | $22.01 | $260.34 | 4,018,000 | — | — |
| 2023-07-24 | $22.12 | $261.64 | 4,165,400 | — | — |
| 2023-07-21 | $21.75 | $257.26 | 3,120,700 | — | — |
| 2023-07-20 | $21.65 | $256.08 | 3,327,500 | — | — |
| 2023-07-19 | $21.42 | $253.36 | 3,283,900 | — | — |
| 2023-07-18 | $20.90 | $247.21 | 3,277,900 | — | — |
| 2023-07-17 | $21.17 | $250.40 | 4,772,000 | — | — |
| 2023-07-14 | $21.40 | $253.12 | 5,228,100 | — | — |
| 2023-07-13 | $21.38 | $252.89 | 3,914,600 | — | — |
| 2023-07-12 | $20.97 | $248.04 | 5,325,500 | — | — |
| 2023-07-11 | $21.10 | $249.57 | 3,690,100 | — | — |
| 2023-07-10 | $20.59 | $243.54 | 3,134,800 | — | — |
| 2023-07-07 | $20.55 | $243.07 | 3,158,100 | — | — |
| 2023-07-06 | $20.72 | $245.08 | 4,686,300 | — | — |
| 2023-07-05 | $20.77 | $245.67 | 4,713,500 | — | — |
| 2023-07-03 | $20.58 | $243.42 | 2,830,600 | — | — |
| 2023-06-30 | $20.10 | $237.75 | 6,152,200 | — | — |
| 2023-06-29 | $19.98 | $236.33 | 5,346,900 | — | — |
| 2023-06-28 | $19.82 | $234.43 | 5,795,700 | — | — |
| 2023-06-27 | $20.15 | $238.34 | 5,801,600 | — | — |
| 2023-06-26 | $19.87 | $235.03 | 5,970,700 | — | — |
| 2023-06-23 | $19.27 | $227.93 | 8,421,100 | — | — |
| 2023-06-22 | $19.54 | $231.12 | 6,058,200 | — | — |
| 2023-06-21 | $19.87 | $235.03 | 4,974,800 | — | — |
| 2023-06-20 | $20.18 | $238.69 | 4,276,400 | — | — |
| 2023-06-16 | $20.67 | $244.49 | 7,156,200 | — | — |
| 2023-06-15 | $20.76 | $245.55 | 5,339,800 | — | — |
| 2023-06-14 | $20.70 | $244.84 | 5,280,400 | — | — |
| 2023-06-13 | $20.80 | $246.03 | 5,410,500 | — | — |
| 2023-06-12 | $20.75 | $245.43 | 5,623,700 | — | — |
| 2023-06-09 | $20.69 | $244.72 | 5,535,100 | — | — |
| 2023-06-08 | $20.93 | $247.56 | 3,918,300 | — | — |
| 2023-06-07 | $21.34 | $252.41 | 3,988,300 | — | — |
| 2023-06-06 | $21.18 | $250.52 | 3,476,600 | — | — |
| 2023-06-05 | $20.57 | $243.31 | 3,447,800 | — | — |
| 2023-06-02 | $20.72 | $245.08 | 4,273,000 | — | — |
| 2023-06-01 | $20.14 | $238.22 | 3,862,100 | — | — |
| 2023-05-31 | $19.96 | $236.09 | 15,149,700 | — | — |
| 2023-05-30 | $19.92 | $235.62 | 6,295,400 | — | — |
| 2023-05-26 | $19.47 | $230.29 | 3,991,400 | — | — |
| 2023-05-25 | $19.28 | $228.05 | 5,697,000 | — | — |
| 2023-05-24 | $19.64 | $232.31 | 4,145,900 | — | — |
| 2023-05-23 | $20.15 | $238.34 | 4,554,300 | — | — |
| 2023-05-22 | $20.10 | $237.75 | 4,294,700 | — | — |
| 2023-05-19 | $19.90 | $235.38 | 3,742,300 | — | — |
| 2023-05-18 | $20.20 | $238.93 | 3,397,000 | — | — |
| 2023-05-17 | $20.41 | $241.41 | 3,418,500 | — | — |
| 2023-05-16 | $20.28 | $239.88 | 4,507,200 | — | — |
| 2023-05-15 | $20.94 | $247.68 | 3,750,700 | — | — |
| 2023-05-12 | $20.97 | $248.04 | 2,465,900 | — | — |
| 2023-05-11 | $21.08 | $249.34 | 3,144,000 | — | — |
| 2023-05-10 | $21.08 | $249.34 | 3,871,000 | — | — |
| 2023-05-09 | $21.06 | $249.10 | 2,997,900 | — | — |
| 2023-05-08 | $21.22 | $250.99 | 2,418,800 | — | — |
| 2023-05-05 | $21.48 | $254.07 | 4,279,200 | — | — |
| 2023-05-04 | $21.38 | $249.34 | 4,204,200 | — | — |
| 2023-05-03 | $21.28 | $248.17 | 6,226,300 | — | — |
| 2023-05-02 | $21.18 | $247.01 | 5,265,700 | — | — |
| 2023-05-01 | $21.64 | $252.37 | 4,971,000 | — | — |
| 2023-04-28 | $21.97 | $256.22 | 3,384,600 | — | — |
| 2023-04-27 | $21.21 | $247.36 | 5,964,900 | — | — |
| 2023-04-26 | $20.77 | $242.22 | 3,198,100 | — | — |
| 2023-04-25 | $21.11 | $246.19 | 3,385,500 | — | — |
| 2023-04-24 | $21.20 | $247.24 | 3,082,800 | — | — |
| 2023-04-21 | $21.13 | $246.42 | 2,679,400 | — | — |
| 2023-04-20 | $21.06 | $245.61 | 3,885,500 | — | — |
| 2023-04-19 | $21.37 | $249.22 | 3,298,900 | — | — |
| 2023-04-18 | $21.21 | $247.36 | 2,879,100 | — | — |
| 2023-04-17 | $21.50 | $250.74 | 4,283,700 | — | — |
| 2023-04-14 | $21.01 | $245.02 | 3,248,300 | — | — |
| 2023-04-13 | $21.46 | $250.27 | 3,717,100 | — | — |
| 2023-04-12 | $21.53 | $251.09 | 3,923,600 | — | — |
| 2023-04-11 | $21.99 | $256.45 | 3,657,600 | — | — |
| 2023-04-10 | $21.68 | $252.84 | 4,354,700 | — | — |
| 2023-04-06 | $21.44 | $250.04 | 5,381,300 | — | — |
| 2023-04-05 | $21.48 | $250.50 | 3,977,300 | — | — |
| 2023-04-04 | $21.68 | $252.84 | 4,439,000 | — | — |
| 2023-04-03 | $21.72 | $253.30 | 6,696,600 | — | — |
| 2023-03-31 | $21.97 | $256.22 | 7,373,000 | — | — |
| 2023-03-30 | $21.69 | $252.95 | 4,560,600 | — | — |
| 2023-03-29 | $21.36 | $249.10 | 3,599,800 | — | — |
| 2023-03-28 | $20.88 | $243.51 | 3,080,400 | — | — |
| 2023-03-27 | $20.81 | $242.69 | 4,683,600 | — | — |
| 2023-03-24 | $20.91 | $243.86 | 5,073,200 | — | — |
| 2023-03-23 | $20.30 | $236.74 | 5,702,100 | — | — |
| 2023-03-22 | $20.23 | $235.93 | 5,927,000 | — | — |
| 2023-03-21 | $20.90 | $243.74 | 4,847,300 | — | — |
| 2023-03-20 | $21.00 | $244.91 | 7,391,400 | — | — |
| 2023-03-17 | $20.74 | $241.87 | 12,679,300 | — | — |
| 2023-03-16 | $21.39 | $249.45 | 6,432,900 | — | — |
| 2023-03-15 | $21.53 | $251.09 | 6,340,700 | — | — |
| 2023-03-14 | $21.56 | $251.44 | 8,667,800 | — | — |
| 2023-03-13 | $21.47 | $250.39 | 10,597,700 | — | — |
| 2023-03-10 | $21.42 | $249.80 | 6,702,800 | — | — |
| 2023-03-09 | $22.95 | $267.65 | 3,793,600 | — | — |
| 2023-03-08 | $23.51 | $274.18 | 4,368,800 | — | — |
| 2023-03-07 | $23.33 | $272.08 | 4,459,400 | — | — |
| 2023-03-06 | $24.19 | $282.11 | 2,166,700 | — | — |
| 2023-03-03 | $24.28 | $283.16 | 4,375,600 | — | — |
| 2023-03-02 | $23.80 | $277.56 | 4,575,100 | — | — |
| 2023-03-01 | $23.64 | $275.69 | 5,966,600 | — | — |
| 2023-02-28 | $24.06 | $280.59 | 8,376,000 | — | — |
| 2023-02-27 | $24.33 | $283.74 | 5,522,700 | — | — |
| 2023-02-24 | $24.55 | $286.31 | 2,932,700 | — | — |
| 2023-02-23 | $25.05 | $292.14 | 3,342,300 | — | — |
| 2023-02-22 | $25.09 | $292.60 | 3,655,500 | — | — |
| 2023-02-21 | $25.60 | $298.55 | 3,447,900 | — | — |
| 2023-02-17 | $26.13 | $304.73 | 3,253,600 | — | — |
| 2023-02-16 | $25.96 | $302.75 | 5,302,900 | — | — |
| 2023-02-15 | $26.05 | $303.80 | 4,924,000 | — | — |
| 2023-02-14 | $25.94 | $302.52 | 5,032,800 | — | — |
| 2023-02-13 | $26.49 | $308.93 | 4,258,800 | — | — |
| 2023-02-10 | $26.66 | $310.91 | 3,216,100 | — | — |
| 2023-02-09 | $26.31 | $306.83 | 3,456,700 | — | — |
| 2023-02-08 | $26.72 | $311.61 | 6,739,500 | — | — |
| 2023-02-07 | $27.23 | $314.06 | 5,291,800 | — | — |
| 2023-02-06 | $27.42 | $316.25 | 3,908,400 | — | — |
| 2023-02-03 | $27.63 | $318.68 | 3,648,800 | — | — |
| 2023-02-02 | $28.24 | $325.71 | 4,111,800 | — | — |
| 2023-02-01 | $27.42 | $316.25 | 4,025,100 | — | — |
| 2023-01-31 | $27.48 | $316.95 | 5,344,400 | — | — |
| 2023-01-30 | $27.14 | $313.02 | 2,351,500 | — | — |
| 2023-01-27 | $27.53 | $317.52 | 3,452,300 | — | — |
| 2023-01-26 | $27.29 | $314.76 | 3,157,800 | — | — |
| 2023-01-25 | $27.08 | $312.33 | 2,015,500 | — | — |
| 2023-01-24 | $27.20 | $313.72 | 2,107,700 | — | — |
| 2023-01-23 | $27.31 | $314.99 | 1,925,200 | — | — |
| 2023-01-20 | $26.85 | $309.68 | 3,583,600 | — | — |
| 2023-01-19 | $26.61 | $306.91 | 2,421,900 | — | — |
| 2023-01-18 | $26.74 | $308.41 | 3,434,000 | — | — |
| 2023-01-17 | $27.02 | $311.64 | 3,375,500 | — | — |
| 2023-01-13 | $27.05 | $311.99 | 2,387,700 | — | — |
| 2023-01-12 | $27.32 | $315.10 | 2,408,800 | — | — |
| 2023-01-11 | $27.08 | $312.33 | 3,386,700 | — | — |
| 2023-01-10 | $26.15 | $301.61 | 2,429,500 | — | — |
| 2023-01-09 | $26.27 | $302.99 | 3,552,700 | — | — |
| 2023-01-06 | $26.74 | $308.41 | 3,654,300 | — | — |
| 2023-01-05 | $25.96 | $299.42 | 2,825,300 | — | — |
| 2023-01-04 | $26.39 | $304.37 | 4,677,800 | — | — |
| 2023-01-03 | $25.44 | $293.42 | 4,516,400 | — | — |