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
- 1998-07-28 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 | $26.35 | $143.67 | 3,099,800 | — | — |
| 2023-12-28 | $26.21 | $142.91 | 3,242,800 | — | — |
| 2023-12-27 | $26.21 | $142.91 | 3,276,300 | — | — |
| 2023-12-26 | $26.20 | $142.85 | 3,462,300 | — | — |
| 2023-12-22 | $26.08 | $142.20 | 3,617,200 | — | — |
| 2023-12-21 | $26.14 | $142.53 | 3,927,700 | — | — |
| 2023-12-20 | $26.03 | $141.93 | 4,853,600 | — | — |
| 2023-12-19 | $26.27 | $143.24 | 3,813,500 | — | — |
| 2023-12-18 | $26.18 | $142.75 | 5,409,500 | — | — |
| 2023-12-15 | $26.29 | $143.35 | 9,286,200 | — | — |
| 2023-12-14 | $26.49 | $144.44 | 5,211,100 | — | — |
| 2023-12-13 | $26.20 | $142.85 | 4,922,700 | — | — |
| 2023-12-12 | $26.01 | $141.82 | 4,717,000 | — | — |
| 2023-12-11 | $26.17 | $142.69 | 4,681,200 | — | — |
| 2023-12-08 | $26.33 | $143.56 | 3,980,200 | — | — |
| 2023-12-07 | $26.25 | $143.13 | 4,106,600 | — | — |
| 2023-12-06 | $26.55 | $144.76 | 3,901,300 | — | — |
| 2023-12-05 | $26.68 | $145.47 | 3,510,700 | — | — |
| 2023-12-04 | $26.83 | $146.29 | 2,879,000 | — | — |
| 2023-12-01 | $26.91 | $146.73 | 3,747,900 | — | — |
| 2023-11-30 | $26.78 | $146.02 | 5,363,200 | — | — |
| 2023-11-29 | $26.44 | $144.16 | 4,102,400 | — | — |
| 2023-11-28 | $26.44 | $144.16 | 3,827,900 | — | — |
| 2023-11-27 | $26.62 | $145.14 | 3,220,000 | — | — |
| 2023-11-24 | $26.74 | $145.80 | 1,459,400 | — | — |
| 2023-11-22 | $26.70 | $145.58 | 3,219,300 | — | — |
| 2023-11-21 | $26.55 | $144.76 | 4,156,100 | — | — |
| 2023-11-20 | $26.26 | $143.18 | 4,279,100 | — | — |
| 2023-11-17 | $26.27 | $143.24 | 4,891,400 | — | — |
| 2023-11-16 | $25.99 | $141.71 | 5,694,800 | — | — |
| 2023-11-15 | $26.24 | $143.07 | 5,473,100 | — | — |
| 2023-11-14 | $26.22 | $142.96 | 5,693,200 | — | — |
| 2023-11-13 | $25.99 | $141.71 | 3,535,000 | — | — |
| 2023-11-10 | $25.98 | $141.66 | 4,708,200 | — | — |
| 2023-11-09 | $25.89 | $141.16 | 4,197,300 | — | — |
| 2023-11-08 | $25.96 | $141.55 | 4,839,900 | — | — |
| 2023-11-07 | $26.38 | $143.84 | 5,013,000 | — | — |
| 2023-11-06 | $26.41 | $144.00 | 4,267,600 | — | — |
| 2023-11-03 | $26.64 | $145.25 | 4,712,000 | — | — |
| 2023-11-02 | $26.37 | $143.78 | 6,514,600 | — | — |
| 2023-11-01 | $25.97 | $141.60 | 6,670,200 | — | — |
| 2023-10-31 | $26.04 | $141.98 | 10,511,100 | — | — |
| 2023-10-30 | $26.44 | $144.16 | 5,991,500 | — | — |
| 2023-10-27 | $27.08 | $144.93 | 3,985,600 | — | — |
| 2023-10-26 | $27.16 | $145.35 | 4,140,300 | — | — |
| 2023-10-25 | $27.46 | $146.96 | 3,664,400 | — | — |
| 2023-10-24 | $27.55 | $147.44 | 3,758,100 | — | — |
| 2023-10-23 | $27.54 | $147.39 | 4,926,700 | — | — |
| 2023-10-20 | $27.49 | $147.12 | 3,572,600 | — | — |
| 2023-10-19 | $27.57 | $147.55 | 4,893,400 | — | — |
| 2023-10-18 | $27.68 | $148.14 | 3,304,600 | — | — |
| 2023-10-17 | $27.67 | $148.08 | 3,831,400 | — | — |
| 2023-10-16 | $27.63 | $147.87 | 3,369,500 | — | — |
| 2023-10-13 | $27.63 | $147.87 | 3,668,800 | — | — |
| 2023-10-12 | $27.44 | $146.85 | 3,944,500 | — | — |
| 2023-10-11 | $27.37 | $146.48 | 4,752,400 | — | — |
| 2023-10-10 | $27.23 | $145.73 | 3,885,300 | — | — |
| 2023-10-09 | $27.09 | $144.98 | 4,768,700 | — | — |
| 2023-10-06 | $26.96 | $144.28 | 3,200,800 | — | — |
| 2023-10-05 | $26.93 | $144.12 | 4,052,300 | — | — |
| 2023-10-04 | $26.99 | $144.44 | 4,973,300 | — | — |
| 2023-10-03 | $27.10 | $145.03 | 5,715,300 | — | — |
| 2023-10-02 | $27.20 | $145.57 | 8,499,900 | — | — |
| 2023-09-29 | $27.37 | $146.48 | 6,415,500 | — | — |
| 2023-09-28 | $27.42 | $146.75 | 4,742,200 | — | — |
| 2023-09-27 | $27.37 | $146.48 | 3,649,500 | — | — |
| 2023-09-26 | $27.21 | $145.62 | 2,967,000 | — | — |
| 2023-09-25 | $27.41 | $146.69 | 6,590,000 | — | — |
| 2023-09-22 | $27.39 | $146.59 | 15,763,900 | — | — |
| 2023-09-21 | $27.25 | $145.84 | 5,305,500 | — | — |
| 2023-09-20 | $27.21 | $145.62 | 3,591,000 | — | — |
| 2023-09-19 | $26.99 | $144.44 | 3,592,300 | — | — |
| 2023-09-18 | $27.04 | $144.71 | 3,669,200 | — | — |
| 2023-09-15 | $27.01 | $144.55 | 4,291,400 | — | — |
| 2023-09-14 | $27.09 | $144.98 | 3,635,000 | — | — |
| 2023-09-13 | $26.96 | $144.28 | 2,234,200 | — | — |
| 2023-09-12 | $26.85 | $143.70 | 2,433,700 | — | — |
| 2023-09-11 | $26.71 | $142.95 | 3,769,200 | — | — |
| 2023-09-08 | $26.70 | $142.89 | 2,573,900 | — | — |
| 2023-09-07 | $26.59 | $142.30 | 3,057,600 | — | — |
| 2023-09-06 | $26.51 | $141.88 | 3,354,300 | — | — |
| 2023-09-05 | $26.72 | $143.00 | 2,439,200 | — | — |
| 2023-09-01 | $26.71 | $142.95 | 3,101,400 | — | — |
| 2023-08-31 | $26.61 | $142.41 | 2,943,800 | — | — |
| 2023-08-30 | $26.71 | $142.95 | 2,274,900 | — | — |
| 2023-08-29 | $26.81 | $143.48 | 3,861,100 | — | — |
| 2023-08-28 | $26.53 | $141.98 | 3,301,300 | — | — |
| 2023-08-25 | $26.32 | $140.86 | 2,840,700 | — | — |
| 2023-08-24 | $26.25 | $140.48 | 2,701,500 | — | — |
| 2023-08-23 | $26.47 | $141.66 | 2,888,100 | — | — |
| 2023-08-22 | $26.38 | $141.18 | 2,104,000 | — | — |
| 2023-08-21 | $26.55 | $142.09 | 2,207,200 | — | — |
| 2023-08-18 | $26.51 | $141.88 | 2,385,400 | — | — |
| 2023-08-17 | $26.37 | $141.13 | 3,527,300 | — | — |
| 2023-08-16 | $26.32 | $140.86 | 4,612,100 | — | — |
| 2023-08-15 | $26.58 | $142.25 | 4,287,500 | — | — |
| 2023-08-14 | $26.79 | $143.37 | 4,797,000 | — | — |
| 2023-08-11 | $26.80 | $143.43 | 2,653,000 | — | — |
| 2023-08-10 | $26.64 | $142.57 | 2,971,500 | — | — |
| 2023-08-09 | $26.64 | $142.57 | 4,738,400 | — | — |
| 2023-08-08 | $26.51 | $141.88 | 3,445,900 | — | — |
| 2023-08-07 | $26.48 | $141.72 | 3,745,000 | — | — |
| 2023-08-04 | $26.52 | $141.93 | 4,646,800 | — | — |
| 2023-08-03 | $26.66 | $142.68 | 5,949,600 | — | — |
| 2023-08-02 | $26.57 | $142.20 | 5,690,500 | — | — |
| 2023-08-01 | $26.70 | $142.89 | 11,217,100 | — | — |
| 2023-07-31 | $26.51 | $141.88 | 4,761,100 | — | — |
| 2023-07-28 | $26.45 | $141.55 | 5,295,000 | — | — |
| 2023-07-27 | $26.93 | $141.45 | 6,216,400 | — | — |
| 2023-07-26 | $26.95 | $141.55 | 5,119,700 | — | — |
| 2023-07-25 | $27.14 | $142.55 | 4,823,200 | — | — |
| 2023-07-24 | $27.07 | $142.18 | 6,775,200 | — | — |
| 2023-07-21 | $26.84 | $140.98 | 3,888,800 | — | — |
| 2023-07-20 | $26.90 | $141.29 | 3,972,900 | — | — |
| 2023-07-19 | $26.92 | $141.40 | 3,285,800 | — | — |
| 2023-07-18 | $26.78 | $140.66 | 3,638,900 | — | — |
| 2023-07-17 | $26.68 | $140.13 | 3,073,200 | — | — |
| 2023-07-14 | $26.54 | $139.40 | 6,823,300 | — | — |
| 2023-07-13 | $26.82 | $140.87 | 5,924,000 | — | — |
| 2023-07-12 | $26.59 | $139.66 | 4,473,900 | — | — |
| 2023-07-11 | $26.47 | $139.03 | 4,347,500 | — | — |
| 2023-07-10 | $26.44 | $138.87 | 2,864,900 | — | — |
| 2023-07-07 | $26.43 | $138.82 | 3,463,400 | — | — |
| 2023-07-06 | $26.35 | $138.40 | 3,603,200 | — | — |
| 2023-07-05 | $26.54 | $139.40 | 2,600,800 | — | — |
| 2023-07-03 | $26.54 | $139.40 | 1,650,300 | — | — |
| 2023-06-30 | $26.35 | $138.40 | 3,727,500 | — | — |
| 2023-06-29 | $26.41 | $138.72 | 2,892,700 | — | — |
| 2023-06-28 | $26.22 | $137.72 | 3,366,400 | — | — |
| 2023-06-27 | $26.08 | $136.98 | 3,598,500 | — | — |
| 2023-06-26 | $25.96 | $136.35 | 4,296,300 | — | — |
| 2023-06-23 | $25.78 | $135.41 | 5,304,400 | — | — |
| 2023-06-22 | $26.04 | $136.77 | 4,071,400 | — | — |
| 2023-06-21 | $26.21 | $137.67 | 3,974,300 | — | — |
| 2023-06-20 | $26.11 | $137.14 | 3,925,200 | — | — |
| 2023-06-16 | $26.39 | $138.61 | 3,750,200 | — | — |
| 2023-06-15 | $26.32 | $138.24 | 4,871,000 | — | — |
| 2023-06-14 | $26.04 | $136.77 | 3,409,500 | — | — |
| 2023-06-13 | $26.09 | $137.04 | 4,621,300 | — | — |
| 2023-06-12 | $25.95 | $136.30 | 4,767,900 | — | — |
| 2023-06-09 | $26.01 | $136.62 | 3,593,100 | — | — |
| 2023-06-08 | $26.30 | $138.14 | 4,284,400 | — | — |
| 2023-06-07 | $26.22 | $137.72 | 4,580,200 | — | — |
| 2023-06-06 | $25.99 | $136.51 | 4,369,100 | — | — |
| 2023-06-05 | $25.96 | $136.35 | 2,831,400 | — | — |
| 2023-06-02 | $25.93 | $136.20 | 3,525,200 | — | — |
| 2023-06-01 | $25.66 | $134.78 | 3,148,500 | — | — |
| 2023-05-31 | $25.33 | $133.04 | 3,119,100 | — | — |
| 2023-05-30 | $25.32 | $132.99 | 3,615,400 | — | — |
| 2023-05-26 | $25.48 | $133.83 | 4,009,300 | — | — |
| 2023-05-25 | $25.44 | $133.62 | 4,781,700 | — | — |
| 2023-05-24 | $25.79 | $135.46 | 3,665,900 | — | — |
| 2023-05-23 | $26.06 | $136.88 | 4,068,300 | — | — |
| 2023-05-22 | $26.03 | $136.72 | 3,633,200 | — | — |
| 2023-05-19 | $26.20 | $137.61 | 3,523,200 | — | — |
| 2023-05-18 | $26.08 | $136.98 | 3,529,700 | — | — |
| 2023-05-17 | $26.01 | $136.62 | 4,780,700 | — | — |
| 2023-05-16 | $25.90 | $136.04 | 6,440,400 | — | — |
| 2023-05-15 | $25.94 | $136.25 | 9,019,800 | — | — |
| 2023-05-12 | $25.92 | $136.14 | 3,872,600 | — | — |
| 2023-05-11 | $25.76 | $135.30 | 3,287,900 | — | — |
| 2023-05-10 | $25.75 | $135.25 | 4,243,600 | — | — |
| 2023-05-09 | $25.52 | $134.04 | 3,048,200 | — | — |
| 2023-05-08 | $25.36 | $133.20 | 4,812,800 | — | — |
| 2023-05-05 | $25.60 | $134.46 | 4,313,500 | — | — |
| 2023-05-04 | $25.27 | $132.73 | 5,410,200 | — | — |
| 2023-05-03 | $25.62 | $134.57 | 7,180,000 | — | — |
| 2023-05-02 | $26.11 | $137.14 | 5,534,300 | — | — |
| 2023-05-01 | $26.30 | $138.14 | 4,172,400 | — | — |
| 2023-04-28 | $26.31 | $138.19 | 4,291,200 | — | — |
| 2023-04-27 | $26.30 | $138.14 | 4,260,200 | — | — |
| 2023-04-26 | $26.63 | $137.30 | 4,682,800 | — | — |
| 2023-04-25 | $26.64 | $137.35 | 3,892,200 | — | — |
| 2023-04-24 | $26.82 | $138.28 | 4,515,000 | — | — |
| 2023-04-21 | $26.81 | $138.23 | 3,859,100 | — | — |
| 2023-04-20 | $26.69 | $137.61 | 3,446,300 | — | — |
| 2023-04-19 | $26.76 | $137.97 | 5,052,200 | — | — |
| 2023-04-18 | $27.01 | $139.26 | 2,515,700 | — | — |
| 2023-04-17 | $26.93 | $138.85 | 3,106,200 | — | — |
| 2023-04-14 | $26.98 | $139.10 | 2,931,200 | — | — |
| 2023-04-13 | $26.83 | $138.33 | 2,467,100 | — | — |
| 2023-04-12 | $26.83 | $138.33 | 4,362,900 | — | — |
| 2023-04-11 | $26.67 | $137.50 | 7,021,300 | — | — |
| 2023-04-10 | $26.54 | $136.83 | 5,257,100 | — | — |
| 2023-04-06 | $26.38 | $136.01 | 3,744,400 | — | — |
| 2023-04-05 | $26.33 | $135.75 | 3,609,900 | — | — |
| 2023-04-04 | $26.16 | $134.88 | 3,478,900 | — | — |
| 2023-04-03 | $26.11 | $134.62 | 5,296,500 | — | — |
| 2023-03-31 | $25.90 | $133.53 | 3,501,500 | — | — |
| 2023-03-30 | $25.75 | $132.76 | 3,636,300 | — | — |
| 2023-03-29 | $25.59 | $131.94 | 5,185,400 | — | — |
| 2023-03-28 | $25.43 | $131.11 | 4,403,700 | — | — |
| 2023-03-27 | $25.35 | $130.70 | 4,267,700 | — | — |
| 2023-03-24 | $25.31 | $130.49 | 4,942,800 | — | — |
| 2023-03-23 | $24.97 | $128.74 | 4,873,800 | — | — |
| 2023-03-22 | $24.94 | $128.59 | 4,662,100 | — | — |
| 2023-03-21 | $25.12 | $129.51 | 4,171,400 | — | — |
| 2023-03-20 | $24.92 | $128.48 | 5,469,000 | — | — |
| 2023-03-17 | $25.07 | $129.26 | 10,607,600 | — | — |
| 2023-03-16 | $25.24 | $130.13 | 6,356,000 | — | — |
| 2023-03-15 | $25.17 | $129.77 | 8,738,500 | — | — |
| 2023-03-14 | $25.69 | $132.45 | 5,685,500 | — | — |
| 2023-03-13 | $25.40 | $130.96 | 6,237,500 | — | — |
| 2023-03-10 | $25.60 | $131.99 | 4,549,500 | — | — |
| 2023-03-09 | $25.81 | $133.07 | 3,412,200 | — | — |
| 2023-03-08 | $26.02 | $134.15 | 3,434,800 | — | — |
| 2023-03-07 | $26.12 | $134.67 | 3,234,300 | — | — |
| 2023-03-06 | $26.23 | $135.24 | 2,687,900 | — | — |
| 2023-03-03 | $26.09 | $134.51 | 3,655,700 | — | — |
| 2023-03-02 | $25.99 | $134.00 | 4,391,900 | — | — |
| 2023-03-01 | $25.62 | $132.09 | 3,057,400 | — | — |
| 2023-02-28 | $25.53 | $131.63 | 4,452,500 | — | — |
| 2023-02-27 | $25.84 | $133.23 | 2,691,200 | — | — |
| 2023-02-24 | $25.94 | $133.74 | 2,526,300 | — | — |
| 2023-02-23 | $25.95 | $133.79 | 2,801,900 | — | — |
| 2023-02-22 | $25.85 | $133.28 | 3,637,200 | — | — |
| 2023-02-21 | $25.96 | $133.84 | 4,215,100 | — | — |
| 2023-02-17 | $26.38 | $136.01 | 4,684,500 | — | — |
| 2023-02-16 | $26.78 | $138.07 | 5,279,600 | — | — |
| 2023-02-15 | $26.66 | $137.45 | 4,591,700 | — | — |
| 2023-02-14 | $26.61 | $137.20 | 4,269,300 | — | — |
| 2023-02-13 | $26.38 | $136.01 | 3,203,500 | — | — |
| 2023-02-10 | $26.37 | $135.96 | 5,390,800 | — | — |
| 2023-02-09 | $25.80 | $133.02 | 2,562,600 | — | — |
| 2023-02-08 | $25.85 | $133.28 | 4,422,300 | — | — |
| 2023-02-07 | $25.84 | $133.23 | 3,106,900 | — | — |
| 2023-02-06 | $25.82 | $133.12 | 2,959,400 | — | — |
| 2023-02-03 | $25.81 | $133.07 | 3,949,300 | — | — |
| 2023-02-02 | $25.81 | $133.07 | 4,747,800 | — | — |
| 2023-02-01 | $25.68 | $132.40 | 5,264,100 | — | — |
| 2023-01-31 | $25.60 | $131.99 | 5,375,600 | — | — |
| 2023-01-30 | $25.59 | $131.94 | 8,351,900 | — | — |
| 2023-01-27 | $26.53 | $134.26 | 10,655,200 | — | — |
| 2023-01-26 | $26.32 | $133.19 | 4,946,000 | — | — |
| 2023-01-25 | $26.18 | $132.49 | 4,922,500 | — | — |
| 2023-01-24 | $26.33 | $133.24 | 5,436,600 | — | — |
| 2023-01-23 | $26.10 | $132.08 | 7,187,300 | — | — |
| 2023-01-20 | $25.74 | $130.26 | 4,486,900 | — | — |
| 2023-01-19 | $25.49 | $128.99 | 4,087,300 | — | — |
| 2023-01-18 | $25.14 | $127.22 | 4,942,900 | — | — |
| 2023-01-17 | $25.55 | $129.30 | 4,694,700 | — | — |
| 2023-01-13 | $25.75 | $130.31 | 3,294,300 | — | — |
| 2023-01-12 | $25.66 | $129.85 | 4,253,400 | — | — |
| 2023-01-11 | $25.54 | $129.25 | 4,088,900 | — | — |
| 2023-01-10 | $25.37 | $128.39 | 4,321,400 | — | — |
| 2023-01-09 | $25.32 | $128.13 | 5,034,600 | — | — |
| 2023-01-06 | $25.00 | $126.51 | 4,621,400 | — | — |
| 2023-01-05 | $24.63 | $124.64 | 4,929,400 | — | — |
| 2023-01-04 | $24.34 | $123.17 | 3,885,700 | — | — |
| 2023-01-03 | $24.23 | $122.62 | 4,814,900 | — | — |