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 | $22.51 | $64.86 | 862,200 | — | — |
| 2023-12-28 | $22.48 | $64.77 | 824,400 | — | — |
| 2023-12-27 | $22.46 | $64.71 | 732,300 | — | — |
| 2023-12-26 | $22.50 | $64.83 | 1,356,100 | — | — |
| 2023-12-22 | $22.57 | $65.03 | 825,600 | — | — |
| 2023-12-21 | $22.33 | $64.34 | 844,400 | — | — |
| 2023-12-20 | $22.11 | $63.70 | 1,031,700 | — | — |
| 2023-12-19 | $22.46 | $64.71 | 1,299,900 | — | — |
| 2023-12-18 | $22.24 | $64.08 | 974,600 | — | — |
| 2023-12-15 | $21.86 | $62.98 | 2,723,900 | — | — |
| 2023-12-14 | $22.26 | $64.14 | 1,087,000 | — | — |
| 2023-12-13 | $22.59 | $65.09 | 1,620,700 | — | — |
| 2023-12-12 | $22.04 | $63.50 | 989,800 | — | — |
| 2023-12-11 | $21.94 | $63.21 | 1,407,800 | — | — |
| 2023-12-08 | $21.70 | $62.52 | 926,700 | — | — |
| 2023-12-07 | $21.90 | $63.10 | 976,500 | — | — |
| 2023-12-06 | $21.67 | $62.44 | 917,500 | — | — |
| 2023-12-05 | $21.45 | $61.80 | 975,500 | — | — |
| 2023-12-04 | $21.61 | $62.26 | 1,076,100 | — | — |
| 2023-12-01 | $21.24 | $61.20 | 1,050,200 | — | — |
| 2023-11-30 | $20.81 | $59.96 | 1,400,800 | — | — |
| 2023-11-29 | $20.79 | $59.24 | 1,135,900 | — | — |
| 2023-11-28 | $21.00 | $59.84 | 1,131,300 | — | — |
| 2023-11-27 | $21.18 | $60.35 | 983,300 | — | — |
| 2023-11-24 | $21.40 | $60.98 | 517,700 | — | — |
| 2023-11-22 | $21.28 | $60.63 | 2,327,400 | — | — |
| 2023-11-21 | $20.94 | $59.67 | 1,292,100 | — | — |
| 2023-11-20 | $20.98 | $59.78 | 1,413,900 | — | — |
| 2023-11-17 | $20.92 | $59.61 | 1,391,400 | — | — |
| 2023-11-16 | $20.84 | $59.38 | 950,900 | — | — |
| 2023-11-15 | $21.10 | $60.12 | 1,318,900 | — | — |
| 2023-11-14 | $21.11 | $60.15 | 1,523,200 | — | — |
| 2023-11-13 | $20.66 | $58.87 | 2,164,200 | — | — |
| 2023-11-10 | $20.63 | $58.78 | 4,698,400 | — | — |
| 2023-11-09 | $22.16 | $63.14 | 1,486,000 | — | — |
| 2023-11-08 | $22.15 | $63.11 | 1,078,600 | — | — |
| 2023-11-07 | $22.08 | $62.91 | 818,500 | — | — |
| 2023-11-06 | $22.11 | $63.00 | 1,069,500 | — | — |
| 2023-11-03 | $22.26 | $63.43 | 1,240,500 | — | — |
| 2023-11-02 | $22.29 | $63.51 | 837,900 | — | — |
| 2023-11-01 | $21.91 | $62.43 | 1,374,400 | — | — |
| 2023-10-31 | $21.93 | $62.49 | 1,655,000 | — | — |
| 2023-10-30 | $21.88 | $62.34 | 1,316,400 | — | — |
| 2023-10-27 | $21.66 | $61.72 | 1,815,500 | — | — |
| 2023-10-26 | $21.59 | $61.52 | 1,362,400 | — | — |
| 2023-10-25 | $21.47 | $61.18 | 1,952,700 | — | — |
| 2023-10-24 | $20.97 | $59.75 | 934,900 | — | — |
| 2023-10-23 | $20.72 | $59.04 | 1,461,200 | — | — |
| 2023-10-20 | $20.86 | $59.44 | 1,424,100 | — | — |
| 2023-10-19 | $20.86 | $59.44 | 1,280,400 | — | — |
| 2023-10-18 | $20.93 | $59.64 | 954,700 | — | — |
| 2023-10-17 | $20.94 | $59.67 | 1,717,100 | — | — |
| 2023-10-16 | $20.64 | $58.81 | 1,252,000 | — | — |
| 2023-10-13 | $20.54 | $58.53 | 1,782,900 | — | — |
| 2023-10-12 | $20.37 | $58.04 | 2,983,500 | — | — |
| 2023-10-11 | $21.31 | $60.72 | 1,528,500 | — | — |
| 2023-10-10 | $21.64 | $61.66 | 1,313,600 | — | — |
| 2023-10-09 | $21.56 | $61.43 | 1,019,500 | — | — |
| 2023-10-06 | $21.45 | $61.12 | 1,235,700 | — | — |
| 2023-10-05 | $21.62 | $61.60 | 1,248,200 | — | — |
| 2023-10-04 | $22.03 | $62.77 | 1,759,800 | — | — |
| 2023-10-03 | $21.69 | $61.80 | 1,224,500 | — | — |
| 2023-10-02 | $21.88 | $62.34 | 1,176,700 | — | — |
| 2023-09-29 | $22.18 | $63.20 | 1,196,700 | — | — |
| 2023-09-28 | $22.26 | $63.43 | 1,539,200 | — | — |
| 2023-09-27 | $22.22 | $63.31 | 1,275,100 | — | — |
| 2023-09-26 | $22.60 | $64.40 | 836,500 | — | — |
| 2023-09-25 | $22.70 | $64.68 | 860,700 | — | — |
| 2023-09-22 | $22.92 | $65.31 | 872,600 | — | — |
| 2023-09-21 | $23.19 | $66.08 | 1,381,300 | — | — |
| 2023-09-20 | $23.32 | $66.45 | 1,098,200 | — | — |
| 2023-09-19 | $23.09 | $65.79 | 1,299,300 | — | — |
| 2023-09-18 | $23.25 | $66.25 | 1,513,500 | — | — |
| 2023-09-15 | $22.90 | $65.25 | 3,523,300 | — | — |
| 2023-09-14 | $23.11 | $65.85 | 1,478,600 | — | — |
| 2023-09-13 | $22.91 | $65.28 | 1,143,000 | — | — |
| 2023-09-12 | $23.09 | $65.79 | 991,400 | — | — |
| 2023-09-11 | $23.39 | $66.65 | 1,485,000 | — | — |
| 2023-09-08 | $23.06 | $65.71 | 2,082,300 | — | — |
| 2023-09-07 | $23.00 | $65.54 | 2,852,900 | — | — |
| 2023-09-06 | $22.56 | $64.28 | 1,627,200 | — | — |
| 2023-09-05 | $22.67 | $64.60 | 1,385,500 | — | — |
| 2023-09-01 | $23.04 | $65.65 | 1,186,900 | — | — |
| 2023-08-31 | $23.56 | $67.13 | 2,168,400 | — | — |
| 2023-08-30 | $23.61 | $66.62 | 1,764,700 | — | — |
| 2023-08-29 | $23.56 | $66.48 | 1,568,200 | — | — |
| 2023-08-28 | $23.66 | $66.76 | 800,300 | — | — |
| 2023-08-25 | $23.76 | $67.04 | 1,272,000 | — | — |
| 2023-08-24 | $23.47 | $66.22 | 879,200 | — | — |
| 2023-08-23 | $23.58 | $66.53 | 2,014,400 | — | — |
| 2023-08-22 | $23.50 | $66.31 | 2,345,000 | — | — |
| 2023-08-21 | $23.70 | $66.87 | 1,760,600 | — | — |
| 2023-08-18 | $24.26 | $68.45 | 1,611,100 | — | — |
| 2023-08-17 | $24.12 | $68.06 | 1,757,400 | — | — |
| 2023-08-16 | $24.69 | $69.67 | 1,393,600 | — | — |
| 2023-08-15 | $24.96 | $70.43 | 1,391,500 | — | — |
| 2023-08-14 | $25.47 | $71.87 | 1,692,100 | — | — |
| 2023-08-11 | $25.82 | $72.85 | 3,548,300 | — | — |
| 2023-08-10 | $24.77 | $69.89 | 1,592,500 | — | — |
| 2023-08-09 | $24.84 | $70.09 | 1,458,700 | — | — |
| 2023-08-08 | $24.70 | $69.69 | 1,553,900 | — | — |
| 2023-08-07 | $25.03 | $70.63 | 2,261,800 | — | — |
| 2023-08-04 | $24.94 | $70.37 | 1,629,400 | — | — |
| 2023-08-03 | $25.00 | $70.54 | 1,102,400 | — | — |
| 2023-08-02 | $25.11 | $70.85 | 1,495,400 | — | — |
| 2023-08-01 | $24.72 | $69.75 | 1,474,200 | — | — |
| 2023-07-31 | $24.71 | $69.72 | 11,867,300 | — | — |
| 2023-07-28 | $24.76 | $69.86 | 1,388,200 | — | — |
| 2023-07-27 | $24.55 | $69.27 | 1,674,100 | — | — |
| 2023-07-26 | $24.74 | $69.81 | 1,427,600 | — | — |
| 2023-07-25 | $24.73 | $69.78 | 1,274,100 | — | — |
| 2023-07-24 | $24.71 | $69.72 | 1,140,400 | — | — |
| 2023-07-21 | $24.72 | $69.75 | 1,402,600 | — | — |
| 2023-07-20 | $24.69 | $69.67 | 1,110,600 | — | — |
| 2023-07-19 | $24.46 | $69.02 | 1,703,600 | — | — |
| 2023-07-18 | $24.19 | $68.26 | 1,645,300 | — | — |
| 2023-07-17 | $23.93 | $67.52 | 1,315,100 | — | — |
| 2023-07-14 | $24.18 | $68.23 | 1,703,900 | — | — |
| 2023-07-13 | $24.23 | $68.37 | 1,957,700 | — | — |
| 2023-07-12 | $24.44 | $68.96 | 1,911,200 | — | — |
| 2023-07-11 | $24.21 | $68.31 | 1,492,300 | — | — |
| 2023-07-10 | $24.22 | $68.34 | 1,430,500 | — | — |
| 2023-07-07 | $24.18 | $68.23 | 3,220,600 | — | — |
| 2023-07-06 | $24.66 | $69.58 | 1,656,100 | — | — |
| 2023-07-05 | $24.78 | $69.92 | 1,754,200 | — | — |
| 2023-07-03 | $25.13 | $70.91 | 754,900 | — | — |
| 2023-06-30 | $24.88 | $70.20 | 1,489,300 | — | — |
| 2023-06-29 | $24.90 | $70.26 | 1,373,100 | — | — |
| 2023-06-28 | $24.51 | $69.16 | 1,983,800 | — | — |
| 2023-06-27 | $24.57 | $69.33 | 1,061,000 | — | — |
| 2023-06-26 | $24.45 | $68.99 | 880,600 | — | — |
| 2023-06-23 | $24.45 | $68.99 | 1,494,400 | — | — |
| 2023-06-22 | $24.57 | $69.33 | 940,100 | — | — |
| 2023-06-21 | $24.47 | $69.05 | 1,117,900 | — | — |
| 2023-06-20 | $24.49 | $69.10 | 1,856,800 | — | — |
| 2023-06-16 | $24.92 | $70.32 | 2,800,400 | — | — |
| 2023-06-15 | $24.60 | $69.41 | 1,792,700 | — | — |
| 2023-06-14 | $24.58 | $69.36 | 1,483,100 | — | — |
| 2023-06-13 | $24.72 | $69.75 | 1,825,300 | — | — |
| 2023-06-12 | $24.54 | $69.24 | 2,138,900 | — | — |
| 2023-06-09 | $25.13 | $70.91 | 1,258,500 | — | — |
| 2023-06-08 | $25.20 | $71.11 | 1,551,100 | — | — |
| 2023-06-07 | $25.33 | $71.47 | 2,334,500 | — | — |
| 2023-06-06 | $24.94 | $69.72 | 2,628,200 | — | — |
| 2023-06-05 | $25.18 | $70.39 | 1,595,400 | — | — |
| 2023-06-02 | $25.42 | $71.06 | 1,296,200 | — | — |
| 2023-06-01 | $24.88 | $69.55 | 1,772,800 | — | — |
| 2023-05-31 | $24.98 | $69.83 | 2,480,200 | — | — |
| 2023-05-30 | $25.22 | $70.51 | 2,261,700 | — | — |
| 2023-05-26 | $25.80 | $72.13 | 1,433,300 | — | — |
| 2023-05-25 | $26.11 | $72.99 | 1,839,400 | — | — |
| 2023-05-24 | $26.00 | $72.69 | 2,173,100 | — | — |
| 2023-05-23 | $26.01 | $72.71 | 3,138,800 | — | — |
| 2023-05-22 | $25.59 | $71.54 | 2,744,500 | — | — |
| 2023-05-19 | $25.99 | $72.66 | 9,306,600 | — | — |
| 2023-05-18 | $28.84 | $80.63 | 2,011,900 | — | — |
| 2023-05-17 | $28.62 | $80.01 | 1,549,300 | — | — |
| 2023-05-16 | $28.49 | $79.65 | 1,621,000 | — | — |
| 2023-05-15 | $28.54 | $79.79 | 1,309,900 | — | — |
| 2023-05-12 | $28.66 | $80.12 | 1,717,000 | — | — |
| 2023-05-11 | $28.78 | $80.46 | 1,171,000 | — | — |
| 2023-05-10 | $28.73 | $80.32 | 1,484,800 | — | — |
| 2023-05-09 | $28.90 | $80.79 | 2,005,300 | — | — |
| 2023-05-08 | $28.54 | $79.79 | 1,016,700 | — | — |
| 2023-05-05 | $28.44 | $79.51 | 1,242,900 | — | — |
| 2023-05-04 | $28.50 | $79.67 | 3,002,500 | — | — |
| 2023-05-03 | $28.24 | $78.95 | 2,845,200 | — | — |
| 2023-05-02 | $27.54 | $76.99 | 1,144,700 | — | — |
| 2023-05-01 | $27.82 | $77.77 | 1,161,600 | — | — |
| 2023-04-28 | $27.51 | $76.91 | 1,676,500 | — | — |
| 2023-04-27 | $27.55 | $77.02 | 1,100,800 | — | — |
| 2023-04-26 | $27.17 | $75.96 | 949,800 | — | — |
| 2023-04-25 | $27.22 | $76.10 | 798,800 | — | — |
| 2023-04-24 | $27.05 | $75.62 | 966,600 | — | — |
| 2023-04-21 | $27.16 | $75.93 | 1,387,900 | — | — |
| 2023-04-20 | $27.06 | $75.65 | 856,400 | — | — |
| 2023-04-19 | $27.02 | $75.54 | 1,040,300 | — | — |
| 2023-04-18 | $27.20 | $76.04 | 1,246,400 | — | — |
| 2023-04-17 | $27.12 | $75.82 | 883,200 | — | — |
| 2023-04-14 | $26.87 | $75.12 | 1,147,000 | — | — |
| 2023-04-13 | $27.16 | $75.93 | 744,300 | — | — |
| 2023-04-12 | $27.23 | $76.12 | 1,154,900 | — | — |
| 2023-04-11 | $27.21 | $76.07 | 864,000 | — | — |
| 2023-04-10 | $27.19 | $76.01 | 1,207,800 | — | — |
| 2023-04-06 | $27.31 | $76.35 | 739,700 | — | — |
| 2023-04-05 | $27.36 | $76.49 | 1,067,000 | — | — |
| 2023-04-04 | $27.24 | $76.15 | 2,385,000 | — | — |
| 2023-04-03 | $27.78 | $77.66 | 1,113,800 | — | — |
| 2023-03-31 | $27.41 | $76.63 | 1,065,600 | — | — |
| 2023-03-30 | $27.17 | $75.96 | 1,309,700 | — | — |
| 2023-03-29 | $27.17 | $75.96 | 1,502,400 | — | — |
| 2023-03-28 | $27.40 | $76.60 | 977,500 | — | — |
| 2023-03-27 | $27.46 | $76.77 | 933,600 | — | — |
| 2023-03-24 | $27.31 | $76.35 | 1,287,400 | — | — |
| 2023-03-23 | $26.88 | $75.15 | 1,609,500 | — | — |
| 2023-03-22 | $26.86 | $75.09 | 1,806,400 | — | — |
| 2023-03-21 | $27.11 | $75.79 | 1,692,000 | — | — |
| 2023-03-20 | $27.04 | $75.59 | 2,593,400 | — | — |
| 2023-03-17 | $26.68 | $74.59 | 9,618,900 | — | — |
| 2023-03-16 | $27.48 | $76.82 | 2,463,900 | — | — |
| 2023-03-15 | $27.22 | $76.10 | 2,511,900 | — | — |
| 2023-03-14 | $27.17 | $75.96 | 2,742,500 | — | — |
| 2023-03-13 | $26.62 | $74.42 | 3,038,900 | — | — |
| 2023-03-10 | $27.20 | $76.04 | 1,433,100 | — | — |
| 2023-03-09 | $27.32 | $76.38 | 1,392,300 | — | — |
| 2023-03-08 | $27.42 | $76.66 | 1,525,800 | — | — |
| 2023-03-07 | $27.73 | $77.52 | 1,248,300 | — | — |
| 2023-03-06 | $27.94 | $78.11 | 1,671,400 | — | — |
| 2023-03-03 | $27.97 | $78.19 | 1,465,700 | — | — |
| 2023-03-02 | $27.75 | $77.58 | 1,311,700 | — | — |
| 2023-03-01 | $27.62 | $76.60 | 1,495,900 | — | — |
| 2023-02-28 | $27.88 | $77.32 | 2,569,400 | — | — |
| 2023-02-27 | $28.33 | $78.57 | 1,454,100 | — | — |
| 2023-02-24 | $28.33 | $78.57 | 1,328,700 | — | — |
| 2023-02-23 | $28.61 | $79.35 | 1,819,900 | — | — |
| 2023-02-22 | $28.41 | $78.79 | 1,939,200 | — | — |
| 2023-02-21 | $28.31 | $78.51 | 2,895,900 | — | — |
| 2023-02-17 | $28.31 | $78.51 | 2,031,100 | — | — |
| 2023-02-16 | $27.64 | $76.66 | 1,841,000 | — | — |
| 2023-02-15 | $27.80 | $77.10 | 1,984,800 | — | — |
| 2023-02-14 | $27.57 | $76.46 | 2,099,700 | — | — |
| 2023-02-13 | $27.86 | $77.27 | 2,089,200 | — | — |
| 2023-02-10 | $27.52 | $76.32 | 4,105,400 | — | — |
| 2023-02-09 | $27.31 | $75.74 | 1,905,300 | — | — |
| 2023-02-08 | $27.46 | $76.16 | 1,587,200 | — | — |
| 2023-02-07 | $27.56 | $76.43 | 2,503,400 | — | — |
| 2023-02-06 | $27.83 | $77.18 | 1,553,600 | — | — |
| 2023-02-03 | $27.53 | $76.35 | 1,709,400 | — | — |
| 2023-02-02 | $27.60 | $76.54 | 2,163,400 | — | — |
| 2023-02-01 | $27.66 | $76.71 | 2,340,600 | — | — |
| 2023-01-31 | $27.69 | $76.79 | 19,493,500 | — | — |
| 2023-01-30 | $27.01 | $74.91 | 3,396,900 | — | — |
| 2023-01-27 | $26.69 | $74.02 | 2,704,200 | — | — |
| 2023-01-26 | $26.70 | $74.05 | 3,277,200 | — | — |
| 2023-01-25 | $26.91 | $74.63 | 3,699,500 | — | — |
| 2023-01-24 | $26.57 | $73.69 | 2,193,400 | — | — |
| 2023-01-23 | $26.59 | $73.74 | 1,473,200 | — | — |
| 2023-01-20 | $26.72 | $74.10 | 2,212,100 | — | — |
| 2023-01-19 | $26.83 | $74.41 | 1,826,100 | — | — |
| 2023-01-18 | $27.03 | $74.96 | 1,356,800 | — | — |
| 2023-01-17 | $27.99 | $77.63 | 1,301,600 | — | — |
| 2023-01-13 | $27.99 | $77.63 | 906,200 | — | — |
| 2023-01-12 | $27.84 | $77.21 | 1,216,300 | — | — |
| 2023-01-11 | $27.91 | $77.40 | 1,265,200 | — | — |
| 2023-01-10 | $28.08 | $77.88 | 2,389,300 | — | — |
| 2023-01-09 | $28.48 | $78.98 | 1,789,200 | — | — |
| 2023-01-06 | $29.16 | $80.87 | 1,454,400 | — | — |
| 2023-01-05 | $28.69 | $79.57 | 1,346,700 | — | — |
| 2023-01-04 | $28.57 | $79.23 | 1,247,300 | — | — |
| 2023-01-03 | $28.47 | $78.96 | 1,570,200 | — | — |