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
- 1981-12-31 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 | $22.87 | $37.13 | 1,433,300 | — | — |
| 2023-12-28 | $23.04 | $37.41 | 1,228,700 | — | — |
| 2023-12-27 | $22.85 | $37.10 | 1,322,800 | — | — |
| 2023-12-26 | $22.99 | $37.33 | 1,568,000 | — | — |
| 2023-12-22 | $22.82 | $37.05 | 2,146,000 | — | — |
| 2023-12-21 | $22.60 | $36.69 | 3,877,300 | — | — |
| 2023-12-20 | $21.99 | $35.70 | 6,083,500 | — | — |
| 2023-12-19 | $25.03 | $40.64 | 2,569,200 | — | — |
| 2023-12-18 | $24.58 | $39.91 | 2,155,500 | — | — |
| 2023-12-15 | $24.72 | $40.13 | 16,167,000 | — | — |
| 2023-12-14 | $24.97 | $40.54 | 3,945,300 | — | — |
| 2023-12-13 | $23.97 | $38.92 | 2,421,500 | — | — |
| 2023-12-12 | $23.44 | $38.06 | 2,637,600 | — | — |
| 2023-12-11 | $23.73 | $38.53 | 2,260,600 | — | — |
| 2023-12-08 | $23.76 | $38.58 | 1,844,300 | — | — |
| 2023-12-07 | $23.60 | $38.32 | 2,254,000 | — | — |
| 2023-12-06 | $23.44 | $38.06 | 1,558,900 | — | — |
| 2023-12-05 | $23.46 | $38.09 | 2,062,400 | — | — |
| 2023-12-04 | $23.86 | $38.74 | 2,282,300 | — | — |
| 2023-12-01 | $23.64 | $38.38 | 1,913,600 | — | — |
| 2023-11-30 | $23.13 | $37.55 | 2,629,900 | — | — |
| 2023-11-29 | $23.33 | $37.88 | 1,496,400 | — | — |
| 2023-11-28 | $23.04 | $37.41 | 1,394,900 | — | — |
| 2023-11-27 | $23.08 | $37.47 | 1,456,700 | — | — |
| 2023-11-24 | $23.07 | $37.46 | 695,100 | — | — |
| 2023-11-22 | $23.06 | $37.44 | 2,373,900 | — | — |
| 2023-11-21 | $22.95 | $37.26 | 1,774,800 | — | — |
| 2023-11-20 | $23.00 | $37.34 | 1,642,000 | — | — |
| 2023-11-17 | $22.74 | $36.92 | 2,411,600 | — | — |
| 2023-11-16 | $22.49 | $36.51 | 3,413,100 | — | — |
| 2023-11-15 | $22.93 | $37.23 | 2,004,500 | — | — |
| 2023-11-14 | $22.60 | $36.69 | 3,243,300 | — | — |
| 2023-11-13 | $21.66 | $35.17 | 1,445,700 | — | — |
| 2023-11-10 | $21.86 | $35.49 | 2,005,500 | — | — |
| 2023-11-09 | $21.54 | $34.97 | 5,707,000 | — | — |
| 2023-11-08 | $21.80 | $35.39 | 4,610,100 | — | — |
| 2023-11-07 | $21.80 | $35.39 | 4,681,800 | — | — |
| 2023-11-06 | $22.11 | $35.90 | 2,592,500 | — | — |
| 2023-11-03 | $22.30 | $36.21 | 3,341,000 | — | — |
| 2023-11-02 | $22.31 | $36.22 | 5,353,600 | — | — |
| 2023-11-01 | $20.29 | $32.94 | 3,906,500 | — | — |
| 2023-10-31 | $20.17 | $32.75 | 3,450,600 | — | — |
| 2023-10-30 | $19.67 | $31.94 | 2,696,200 | — | — |
| 2023-10-27 | $19.55 | $31.74 | 2,335,600 | — | — |
| 2023-10-26 | $19.66 | $31.92 | 1,901,200 | — | — |
| 2023-10-25 | $19.47 | $31.61 | 1,949,800 | — | — |
| 2023-10-24 | $19.89 | $32.29 | 2,120,800 | — | — |
| 2023-10-23 | $19.50 | $31.66 | 2,414,600 | — | — |
| 2023-10-20 | $20.33 | $33.01 | 1,942,800 | — | — |
| 2023-10-19 | $20.58 | $33.41 | 2,283,200 | — | — |
| 2023-10-18 | $20.91 | $33.95 | 2,454,900 | — | — |
| 2023-10-17 | $20.89 | $33.92 | 4,345,600 | — | — |
| 2023-10-16 | $22.25 | $36.12 | 2,030,800 | — | — |
| 2023-10-13 | $21.68 | $35.20 | 1,874,300 | — | — |
| 2023-10-12 | $22.20 | $36.04 | 2,613,700 | — | — |
| 2023-10-11 | $22.44 | $36.43 | 1,525,900 | — | — |
| 2023-10-10 | $22.20 | $36.04 | 1,756,600 | — | — |
| 2023-10-09 | $22.04 | $35.78 | 2,214,600 | — | — |
| 2023-10-06 | $21.37 | $34.70 | 1,703,300 | — | — |
| 2023-10-05 | $21.24 | $34.48 | 2,402,600 | — | — |
| 2023-10-04 | $21.15 | $34.34 | 3,004,200 | — | — |
| 2023-10-03 | $21.16 | $34.35 | 3,514,000 | — | — |
| 2023-10-02 | $21.15 | $34.34 | 52,528,400 | — | — |
| 2023-09-29 | $20.83 | $33.82 | 2,450,700 | — | — |
| 2023-09-28 | $20.47 | $33.23 | 2,331,600 | — | — |
| 2023-09-27 | $20.35 | $33.04 | 2,053,400 | — | — |
| 2023-09-26 | $20.29 | $32.94 | 2,035,300 | — | — |
| 2023-09-25 | $20.50 | $33.28 | 1,900,100 | — | — |
| 2023-09-22 | $20.30 | $32.96 | 1,547,700 | — | — |
| 2023-09-21 | $20.39 | $33.10 | 2,770,400 | — | — |
| 2023-09-20 | $20.55 | $33.36 | 3,059,700 | — | — |
| 2023-09-19 | $20.47 | $33.23 | 1,910,500 | — | — |
| 2023-09-18 | $20.27 | $32.91 | 2,115,500 | — | — |
| 2023-09-15 | $20.69 | $33.59 | 10,572,800 | — | — |
| 2023-09-14 | $20.69 | $33.59 | 3,884,100 | — | — |
| 2023-09-13 | $19.98 | $32.44 | 2,131,900 | — | — |
| 2023-09-12 | $20.41 | $33.14 | 2,181,200 | — | — |
| 2023-09-11 | $20.42 | $33.15 | 2,053,700 | — | — |
| 2023-09-08 | $20.55 | $33.36 | 1,742,300 | — | — |
| 2023-09-07 | $20.40 | $33.12 | 3,311,100 | — | — |
| 2023-09-06 | $21.02 | $34.13 | 2,287,200 | — | — |
| 2023-09-05 | $21.17 | $34.37 | 2,816,300 | — | — |
| 2023-09-01 | $21.11 | $34.27 | 2,084,000 | — | — |
| 2023-08-31 | $20.74 | $33.67 | 2,454,100 | — | — |
| 2023-08-30 | $20.52 | $33.32 | 1,818,700 | — | — |
| 2023-08-29 | $20.78 | $33.74 | 1,393,200 | — | — |
| 2023-08-28 | $20.59 | $33.43 | 1,673,400 | — | — |
| 2023-08-25 | $20.50 | $33.28 | 1,569,200 | — | — |
| 2023-08-24 | $20.64 | $33.51 | 1,300,800 | — | — |
| 2023-08-23 | $20.90 | $33.93 | 1,355,200 | — | — |
| 2023-08-22 | $20.37 | $33.07 | 2,029,500 | — | — |
| 2023-08-21 | $20.36 | $33.06 | 1,586,500 | — | — |
| 2023-08-18 | $20.25 | $32.88 | 2,237,500 | — | — |
| 2023-08-17 | $20.33 | $33.01 | 2,480,600 | — | — |
| 2023-08-16 | $20.43 | $33.17 | 2,675,300 | — | — |
| 2023-08-15 | $20.34 | $33.02 | 2,219,000 | — | — |
| 2023-08-14 | $20.53 | $33.33 | 2,203,300 | — | — |
| 2023-08-11 | $20.42 | $33.15 | 2,924,700 | — | — |
| 2023-08-10 | $20.26 | $32.89 | 2,570,000 | — | — |
| 2023-08-09 | $20.08 | $32.60 | 3,181,700 | — | — |
| 2023-08-08 | $20.04 | $32.54 | 5,227,400 | — | — |
| 2023-08-07 | $19.35 | $31.42 | 3,772,200 | — | — |
| 2023-08-04 | $19.32 | $31.37 | 5,344,700 | — | — |
| 2023-08-03 | $19.10 | $31.01 | 17,103,800 | — | — |
| 2023-08-02 | $27.07 | $43.95 | 3,030,300 | — | — |
| 2023-08-01 | $27.65 | $44.89 | 1,496,500 | — | — |
| 2023-07-31 | $27.65 | $44.89 | 1,629,600 | — | — |
| 2023-07-28 | $27.70 | $44.97 | 1,313,200 | — | — |
| 2023-07-27 | $28.01 | $45.48 | 1,093,400 | — | — |
| 2023-07-26 | $28.38 | $46.08 | 1,308,300 | — | — |
| 2023-07-25 | $28.49 | $46.25 | 4,169,200 | — | — |
| 2023-07-24 | $27.73 | $45.02 | 1,501,100 | — | — |
| 2023-07-21 | $27.91 | $45.31 | 849,200 | — | — |
| 2023-07-20 | $27.97 | $45.41 | 974,500 | — | — |
| 2023-07-19 | $28.19 | $45.77 | 1,077,500 | — | — |
| 2023-07-18 | $28.30 | $45.95 | 1,199,800 | — | — |
| 2023-07-17 | $27.96 | $45.39 | 1,070,900 | — | — |
| 2023-07-14 | $27.73 | $45.02 | 825,900 | — | — |
| 2023-07-13 | $28.30 | $45.95 | 1,271,500 | — | — |
| 2023-07-12 | $27.82 | $45.17 | 1,318,000 | — | — |
| 2023-07-11 | $27.57 | $44.76 | 1,146,900 | — | — |
| 2023-07-10 | $27.58 | $44.78 | 1,778,300 | — | — |
| 2023-07-07 | $27.22 | $44.19 | 2,791,400 | — | — |
| 2023-07-06 | $26.25 | $42.62 | 1,596,500 | — | — |
| 2023-07-05 | $26.50 | $43.02 | 1,632,300 | — | — |
| 2023-07-03 | $27.10 | $44.00 | 824,800 | — | — |
| 2023-06-30 | $26.72 | $43.38 | 1,734,300 | — | — |
| 2023-06-29 | $26.23 | $42.59 | 1,750,600 | — | — |
| 2023-06-28 | $26.06 | $42.31 | 1,623,700 | — | — |
| 2023-06-27 | $26.16 | $42.47 | 1,743,500 | — | — |
| 2023-06-26 | $26.09 | $42.36 | 1,470,900 | — | — |
| 2023-06-23 | $25.85 | $41.97 | 2,557,400 | — | — |
| 2023-06-22 | $26.81 | $43.53 | 1,569,700 | — | — |
| 2023-06-21 | $27.10 | $44.00 | 1,954,000 | — | — |
| 2023-06-20 | $27.35 | $44.40 | 2,143,100 | — | — |
| 2023-06-16 | $27.44 | $44.55 | 4,085,600 | — | — |
| 2023-06-15 | $27.70 | $44.97 | 1,909,000 | — | — |
| 2023-06-14 | $26.95 | $43.75 | 1,773,700 | — | — |
| 2023-06-13 | $27.16 | $44.10 | 2,014,000 | — | — |
| 2023-06-12 | $26.62 | $43.22 | 1,525,000 | — | — |
| 2023-06-09 | $26.12 | $42.41 | 1,539,500 | — | — |
| 2023-06-08 | $26.32 | $42.73 | 1,372,700 | — | — |
| 2023-06-07 | $26.71 | $43.36 | 2,168,000 | — | — |
| 2023-06-06 | $25.67 | $41.68 | 1,568,200 | — | — |
| 2023-06-05 | $25.08 | $40.72 | 2,465,700 | — | — |
| 2023-06-02 | $25.70 | $41.73 | 2,185,400 | — | — |
| 2023-06-01 | $24.79 | $40.25 | 2,950,700 | — | — |
| 2023-05-31 | $25.03 | $40.64 | 3,048,200 | — | — |
| 2023-05-30 | $25.26 | $41.01 | 2,369,700 | — | — |
| 2023-05-26 | $24.75 | $40.18 | 1,926,700 | — | — |
| 2023-05-25 | $24.21 | $39.31 | 2,445,300 | — | — |
| 2023-05-24 | $24.18 | $39.26 | 2,097,900 | — | — |
| 2023-05-23 | $24.60 | $39.94 | 2,377,800 | — | — |
| 2023-05-22 | $24.74 | $40.17 | 3,029,200 | — | — |
| 2023-05-19 | $24.44 | $39.68 | 4,994,900 | — | — |
| 2023-05-18 | $23.84 | $38.71 | 3,706,400 | — | — |
| 2023-05-17 | $23.76 | $38.58 | 2,272,300 | — | — |
| 2023-05-16 | $22.93 | $37.23 | 2,232,000 | — | — |
| 2023-05-15 | $23.33 | $37.88 | 1,474,300 | — | — |
| 2023-05-12 | $22.87 | $37.13 | 922,400 | — | — |
| 2023-05-11 | $22.84 | $37.08 | 982,700 | — | — |
| 2023-05-10 | $22.72 | $36.89 | 1,751,700 | — | — |
| 2023-05-09 | $22.68 | $36.82 | 1,672,800 | — | — |
| 2023-05-08 | $22.51 | $36.55 | 1,860,800 | — | — |
| 2023-05-05 | $22.69 | $36.84 | 2,038,700 | — | — |
| 2023-05-04 | $22.24 | $36.11 | 1,612,300 | — | — |
| 2023-05-03 | $23.58 | $38.28 | 1,836,300 | — | — |
| 2023-05-02 | $23.55 | $38.23 | 1,207,300 | — | — |
| 2023-05-01 | $23.87 | $38.75 | 935,500 | — | — |
| 2023-04-28 | $23.85 | $38.72 | 1,552,600 | — | — |
| 2023-04-27 | $23.35 | $37.91 | 1,237,900 | — | — |
| 2023-04-26 | $22.86 | $37.11 | 1,053,100 | — | — |
| 2023-04-25 | $23.29 | $37.81 | 1,262,600 | — | — |
| 2023-04-24 | $24.16 | $39.22 | 698,900 | — | — |
| 2023-04-21 | $24.13 | $39.18 | 1,292,500 | — | — |
| 2023-04-20 | $24.57 | $39.89 | 1,121,400 | — | — |
| 2023-04-19 | $24.92 | $40.46 | 1,066,500 | — | — |
| 2023-04-18 | $25.34 | $41.14 | 1,088,700 | — | — |
| 2023-04-17 | $25.66 | $41.66 | 1,128,900 | — | — |
| 2023-04-14 | $25.54 | $41.47 | 1,449,700 | — | — |
| 2023-04-13 | $25.51 | $41.42 | 1,708,600 | — | — |
| 2023-04-12 | $25.03 | $40.64 | 1,238,100 | — | — |
| 2023-04-11 | $25.11 | $40.77 | 1,924,900 | — | — |
| 2023-04-10 | $25.07 | $40.70 | 1,963,200 | — | — |
| 2023-04-06 | $24.74 | $40.17 | 1,553,400 | — | — |
| 2023-04-05 | $24.91 | $40.44 | 2,006,400 | — | — |
| 2023-04-04 | $24.88 | $40.39 | 1,972,400 | — | — |
| 2023-04-03 | $25.33 | $41.12 | 1,602,100 | — | — |
| 2023-03-31 | $25.56 | $41.50 | 1,477,700 | — | — |
| 2023-03-30 | $25.06 | $40.69 | 1,376,600 | — | — |
| 2023-03-29 | $24.83 | $40.31 | 1,470,600 | — | — |
| 2023-03-28 | $24.36 | $39.55 | 1,444,000 | — | — |
| 2023-03-27 | $24.08 | $39.09 | 1,990,100 | — | — |
| 2023-03-24 | $23.36 | $37.93 | 1,539,600 | — | — |
| 2023-03-23 | $23.25 | $37.75 | 1,640,100 | — | — |
| 2023-03-22 | $23.63 | $38.36 | 1,973,200 | — | — |
| 2023-03-21 | $24.03 | $39.01 | 1,785,200 | — | — |
| 2023-03-20 | $23.16 | $37.60 | 2,503,200 | — | — |
| 2023-03-17 | $22.92 | $37.21 | 4,674,100 | — | — |
| 2023-03-16 | $23.47 | $38.10 | 2,793,800 | — | — |
| 2023-03-15 | $23.33 | $37.88 | 2,218,400 | — | — |
| 2023-03-14 | $24.58 | $39.91 | 2,469,600 | — | — |
| 2023-03-13 | $24.35 | $39.53 | 2,235,400 | — | — |
| 2023-03-10 | $25.51 | $41.42 | 1,838,900 | — | — |
| 2023-03-09 | $26.39 | $42.85 | 1,185,700 | — | — |
| 2023-03-08 | $27.41 | $44.50 | 1,586,900 | — | — |
| 2023-03-07 | $26.47 | $42.98 | 2,233,700 | — | — |
| 2023-03-06 | $28.48 | $46.24 | 1,598,700 | — | — |
| 2023-03-03 | $28.89 | $46.90 | 1,137,500 | — | — |
| 2023-03-02 | $28.27 | $45.90 | 1,252,100 | — | — |
| 2023-03-01 | $27.81 | $45.15 | 1,136,800 | — | — |
| 2023-02-28 | $27.74 | $45.04 | 1,525,300 | — | — |
| 2023-02-27 | $28.02 | $45.49 | 1,387,800 | — | — |
| 2023-02-24 | $27.73 | $45.02 | 1,206,300 | — | — |
| 2023-02-23 | $28.34 | $46.01 | 1,115,800 | — | — |
| 2023-02-22 | $28.06 | $45.56 | 1,103,700 | — | — |
| 2023-02-21 | $28.21 | $45.80 | 1,425,000 | — | — |
| 2023-02-17 | $28.76 | $46.69 | 1,900,500 | — | — |
| 2023-02-16 | $28.84 | $46.82 | 998,000 | — | — |
| 2023-02-15 | $29.36 | $47.67 | 1,312,400 | — | — |
| 2023-02-14 | $29.12 | $47.28 | 1,463,300 | — | — |
| 2023-02-13 | $29.64 | $48.12 | 1,580,200 | — | — |
| 2023-02-10 | $28.90 | $46.92 | 1,096,200 | — | — |
| 2023-02-09 | $29.15 | $47.33 | 1,685,300 | — | — |
| 2023-02-08 | $28.23 | $45.83 | 1,752,500 | — | — |
| 2023-02-07 | $28.15 | $45.70 | 2,335,600 | — | — |
| 2023-02-06 | $27.43 | $44.53 | 1,873,700 | — | — |
| 2023-02-03 | $28.89 | $46.90 | 2,174,500 | — | — |
| 2023-02-02 | $29.59 | $48.04 | 3,963,800 | — | — |
| 2023-02-01 | $28.84 | $46.82 | 3,085,400 | — | — |
| 2023-01-31 | $28.73 | $46.64 | 1,542,800 | — | — |
| 2023-01-30 | $28.11 | $45.64 | 916,900 | — | — |
| 2023-01-27 | $28.27 | $45.90 | 1,118,600 | — | — |
| 2023-01-26 | $28.56 | $46.37 | 878,500 | — | — |
| 2023-01-25 | $27.88 | $45.26 | 1,085,400 | — | — |
| 2023-01-24 | $28.01 | $45.48 | 1,513,300 | — | — |
| 2023-01-23 | $29.14 | $47.31 | 1,409,900 | — | — |
| 2023-01-20 | $28.40 | $46.11 | 1,149,800 | — | — |
| 2023-01-19 | $28.17 | $45.74 | 1,509,500 | — | — |
| 2023-01-18 | $28.96 | $47.02 | 1,797,300 | — | — |
| 2023-01-17 | $29.10 | $47.25 | 1,176,800 | — | — |
| 2023-01-13 | $28.81 | $46.77 | 960,400 | — | — |
| 2023-01-12 | $28.82 | $46.79 | 1,056,000 | — | — |
| 2023-01-11 | $28.30 | $45.95 | 1,608,400 | — | — |
| 2023-01-10 | $28.48 | $46.24 | 1,035,600 | — | — |
| 2023-01-09 | $28.27 | $45.90 | 1,552,500 | — | — |
| 2023-01-06 | $28.17 | $45.74 | 1,492,300 | — | — |
| 2023-01-05 | $27.66 | $44.91 | 1,743,000 | — | — |
| 2023-01-04 | $28.18 | $45.75 | 1,471,200 | — | — |
| 2023-01-03 | $27.67 | $44.92 | 1,934,500 | — | — |