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
- 1989-06-23 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 | $22.82 | $61.17 | 2,132,800 | — | — |
| 2023-12-28 | $22.98 | $61.60 | 1,500,000 | — | — |
| 2023-12-27 | $23.00 | $61.65 | 1,662,200 | — | — |
| 2023-12-26 | $23.22 | $62.24 | 1,378,100 | — | — |
| 2023-12-22 | $23.14 | $62.03 | 2,001,800 | — | — |
| 2023-12-21 | $23.18 | $62.14 | 2,721,800 | — | — |
| 2023-12-20 | $22.79 | $61.09 | 2,676,900 | — | — |
| 2023-12-19 | $23.29 | $62.43 | 2,292,300 | — | — |
| 2023-12-18 | $23.18 | $62.14 | 3,088,100 | — | — |
| 2023-12-15 | $23.18 | $62.14 | 9,620,800 | — | — |
| 2023-12-14 | $22.95 | $61.52 | 4,123,700 | — | — |
| 2023-12-13 | $22.52 | $60.37 | 3,212,600 | — | — |
| 2023-12-12 | $22.36 | $59.94 | 2,584,500 | — | — |
| 2023-12-11 | $22.22 | $59.56 | 2,618,500 | — | — |
| 2023-12-08 | $22.15 | $59.38 | 2,994,100 | — | — |
| 2023-12-07 | $22.27 | $59.70 | 2,747,800 | — | — |
| 2023-12-06 | $22.13 | $59.32 | 3,198,200 | — | — |
| 2023-12-05 | $22.25 | $59.64 | 3,082,900 | — | — |
| 2023-12-04 | $22.48 | $60.26 | 4,201,100 | — | — |
| 2023-12-01 | $22.34 | $59.88 | 3,872,900 | — | — |
| 2023-11-30 | $22.08 | $59.19 | 17,242,400 | — | — |
| 2023-11-29 | $21.77 | $58.36 | 4,751,400 | — | — |
| 2023-11-28 | $21.33 | $57.18 | 5,997,900 | — | — |
| 2023-11-27 | $21.33 | $57.18 | 5,597,700 | — | — |
| 2023-11-24 | $21.27 | $57.02 | 1,841,200 | — | — |
| 2023-11-22 | $21.19 | $56.80 | 3,758,500 | — | — |
| 2023-11-21 | $21.07 | $56.48 | 6,957,100 | — | — |
| 2023-11-20 | $20.79 | $55.73 | 6,322,900 | — | — |
| 2023-11-17 | $20.66 | $55.38 | 5,787,000 | — | — |
| 2023-11-16 | $20.40 | $54.35 | 6,063,900 | — | — |
| 2023-11-15 | $19.76 | $52.64 | 3,796,200 | — | — |
| 2023-11-14 | $19.64 | $52.32 | 3,756,000 | — | — |
| 2023-11-13 | $18.90 | $50.35 | 3,409,200 | — | — |
| 2023-11-10 | $19.28 | $51.37 | 6,082,400 | — | — |
| 2023-11-09 | $19.00 | $50.62 | 4,643,900 | — | — |
| 2023-11-08 | $19.32 | $51.47 | 8,196,300 | — | — |
| 2023-11-07 | $18.93 | $50.43 | 8,342,000 | — | — |
| 2023-11-06 | $17.45 | $46.49 | 8,581,400 | — | — |
| 2023-11-03 | $17.63 | $46.97 | 4,940,400 | — | — |
| 2023-11-02 | $17.17 | $45.74 | 4,311,200 | — | — |
| 2023-11-01 | $16.63 | $44.31 | 3,100,700 | — | — |
| 2023-10-31 | $16.66 | $44.39 | 3,506,100 | — | — |
| 2023-10-30 | $16.65 | $44.36 | 3,703,000 | — | — |
| 2023-10-27 | $16.51 | $43.99 | 2,181,200 | — | — |
| 2023-10-26 | $16.66 | $44.39 | 2,829,500 | — | — |
| 2023-10-25 | $16.50 | $43.96 | 4,065,000 | — | — |
| 2023-10-24 | $17.07 | $45.48 | 2,922,800 | — | — |
| 2023-10-23 | $16.88 | $44.97 | 3,274,500 | — | — |
| 2023-10-20 | $17.16 | $45.72 | 3,149,100 | — | — |
| 2023-10-19 | $17.39 | $46.33 | 2,853,600 | — | — |
| 2023-10-18 | $17.60 | $46.89 | 2,472,200 | — | — |
| 2023-10-17 | $17.70 | $47.16 | 2,755,300 | — | — |
| 2023-10-16 | $17.50 | $46.62 | 3,353,200 | — | — |
| 2023-10-13 | $17.12 | $45.61 | 2,872,400 | — | — |
| 2023-10-12 | $17.30 | $46.09 | 2,256,000 | — | — |
| 2023-10-11 | $17.73 | $47.24 | 2,836,700 | — | — |
| 2023-10-10 | $17.69 | $47.13 | 2,620,600 | — | — |
| 2023-10-09 | $17.32 | $46.14 | 1,837,100 | — | — |
| 2023-10-06 | $17.35 | $46.22 | 3,386,000 | — | — |
| 2023-10-05 | $16.99 | $45.26 | 3,116,700 | — | — |
| 2023-10-04 | $17.14 | $45.66 | 3,409,700 | — | — |
| 2023-10-03 | $17.36 | $46.25 | 3,539,200 | — | — |
| 2023-10-02 | $17.53 | $46.70 | 3,748,900 | — | — |
| 2023-09-29 | $17.68 | $47.10 | 4,035,600 | — | — |
| 2023-09-28 | $17.80 | $47.42 | 4,655,700 | — | — |
| 2023-09-27 | $17.90 | $47.69 | 3,655,400 | — | — |
| 2023-09-26 | $18.11 | $48.25 | 4,374,600 | — | — |
| 2023-09-25 | $18.70 | $49.82 | 3,627,200 | — | — |
| 2023-09-22 | $18.86 | $50.25 | 2,488,500 | — | — |
| 2023-09-21 | $18.98 | $50.57 | 4,068,800 | — | — |
| 2023-09-20 | $19.15 | $51.02 | 2,077,000 | — | — |
| 2023-09-19 | $19.00 | $50.62 | 1,865,300 | — | — |
| 2023-09-18 | $19.01 | $50.65 | 3,546,100 | — | — |
| 2023-09-15 | $19.04 | $50.73 | 6,939,800 | — | — |
| 2023-09-14 | $19.22 | $51.21 | 2,953,800 | — | — |
| 2023-09-13 | $19.02 | $50.67 | 3,073,400 | — | — |
| 2023-09-12 | $19.49 | $51.93 | 3,504,300 | — | — |
| 2023-09-11 | $19.31 | $51.45 | 3,307,800 | — | — |
| 2023-09-08 | $19.99 | $53.26 | 2,747,600 | — | — |
| 2023-09-07 | $20.00 | $53.28 | 4,420,900 | — | — |
| 2023-09-06 | $20.24 | $53.92 | 2,532,700 | — | — |
| 2023-09-05 | $20.61 | $54.91 | 2,476,700 | — | — |
| 2023-09-01 | $20.47 | $54.54 | 2,774,000 | — | — |
| 2023-08-31 | $20.25 | $53.95 | 4,154,200 | — | — |
| 2023-08-30 | $20.26 | $53.98 | 2,832,600 | — | — |
| 2023-08-29 | $20.54 | $54.72 | 2,842,600 | — | — |
| 2023-08-28 | $20.41 | $54.38 | 3,491,500 | — | — |
| 2023-08-25 | $20.20 | $53.82 | 2,538,600 | — | — |
| 2023-08-24 | $20.16 | $53.71 | 2,973,100 | — | — |
| 2023-08-23 | $20.70 | $55.15 | 2,223,200 | — | — |
| 2023-08-22 | $20.53 | $54.70 | 2,467,300 | — | — |
| 2023-08-21 | $20.79 | $55.39 | 3,450,000 | — | — |
| 2023-08-18 | $20.37 | $54.27 | 2,715,300 | — | — |
| 2023-08-17 | $20.16 | $53.38 | 3,886,800 | — | — |
| 2023-08-16 | $20.47 | $54.20 | 3,038,300 | — | — |
| 2023-08-15 | $20.79 | $55.05 | 2,442,500 | — | — |
| 2023-08-14 | $21.06 | $55.76 | 3,011,200 | — | — |
| 2023-08-11 | $20.86 | $55.23 | 2,754,400 | — | — |
| 2023-08-10 | $20.75 | $54.94 | 3,451,600 | — | — |
| 2023-08-09 | $20.85 | $55.20 | 4,956,800 | — | — |
| 2023-08-08 | $20.28 | $53.69 | 7,655,000 | — | — |
| 2023-08-07 | $21.12 | $55.92 | 7,423,100 | — | — |
| 2023-08-04 | $20.10 | $53.22 | 6,676,900 | — | — |
| 2023-08-03 | $18.62 | $49.30 | 5,271,700 | — | — |
| 2023-08-02 | $18.75 | $49.64 | 3,385,100 | — | — |
| 2023-08-01 | $19.31 | $51.13 | 3,298,600 | — | — |
| 2023-07-31 | $19.45 | $51.50 | 3,211,600 | — | — |
| 2023-07-28 | $19.48 | $51.58 | 2,709,400 | — | — |
| 2023-07-27 | $19.50 | $51.63 | 4,767,100 | — | — |
| 2023-07-26 | $19.74 | $52.27 | 3,298,100 | — | — |
| 2023-07-25 | $19.60 | $51.89 | 3,278,800 | — | — |
| 2023-07-24 | $19.31 | $51.13 | 2,068,500 | — | — |
| 2023-07-21 | $19.26 | $50.99 | 2,586,800 | — | — |
| 2023-07-20 | $19.09 | $50.54 | 2,511,900 | — | — |
| 2023-07-19 | $19.32 | $51.15 | 2,527,600 | — | — |
| 2023-07-18 | $19.22 | $50.89 | 2,334,100 | — | — |
| 2023-07-17 | $18.87 | $49.96 | 2,531,400 | — | — |
| 2023-07-14 | $19.01 | $50.33 | 2,474,900 | — | — |
| 2023-07-13 | $19.21 | $50.86 | 2,125,500 | — | — |
| 2023-07-12 | $18.83 | $49.86 | 2,883,800 | — | — |
| 2023-07-11 | $18.75 | $49.64 | 3,035,000 | — | — |
| 2023-07-10 | $18.37 | $48.64 | 4,163,100 | — | — |
| 2023-07-07 | $18.08 | $47.87 | 5,383,400 | — | — |
| 2023-07-06 | $17.92 | $47.45 | 4,239,100 | — | — |
| 2023-07-05 | $18.04 | $47.76 | 3,633,900 | — | — |
| 2023-07-03 | $18.45 | $48.85 | 1,887,100 | — | — |
| 2023-06-30 | $18.55 | $49.11 | 2,658,000 | — | — |
| 2023-06-29 | $18.43 | $48.80 | 2,253,400 | — | — |
| 2023-06-28 | $18.27 | $48.37 | 3,491,500 | — | — |
| 2023-06-27 | $18.46 | $48.88 | 2,654,400 | — | — |
| 2023-06-26 | $18.06 | $47.82 | 3,699,500 | — | — |
| 2023-06-23 | $17.71 | $46.89 | 7,365,900 | — | — |
| 2023-06-22 | $18.09 | $47.90 | 3,273,700 | — | — |
| 2023-06-21 | $18.23 | $48.27 | 3,297,800 | — | — |
| 2023-06-20 | $18.58 | $49.19 | 3,839,000 | — | — |
| 2023-06-16 | $18.63 | $49.33 | 10,174,900 | — | — |
| 2023-06-15 | $18.85 | $49.91 | 3,611,000 | — | — |
| 2023-06-14 | $18.35 | $48.58 | 2,488,100 | — | — |
| 2023-06-13 | $18.43 | $48.80 | 4,881,800 | — | — |
| 2023-06-12 | $18.31 | $48.48 | 2,964,900 | — | — |
| 2023-06-09 | $17.82 | $47.18 | 2,702,100 | — | — |
| 2023-06-08 | $17.78 | $47.08 | 2,222,600 | — | — |
| 2023-06-07 | $17.77 | $47.05 | 4,630,100 | — | — |
| 2023-06-06 | $18.13 | $48.00 | 2,666,900 | — | — |
| 2023-06-05 | $17.97 | $47.58 | 3,655,300 | — | — |
| 2023-06-02 | $17.99 | $47.63 | 3,868,200 | — | — |
| 2023-06-01 | $17.55 | $46.47 | 4,714,900 | — | — |
| 2023-05-31 | $17.54 | $46.44 | 17,287,000 | — | — |
| 2023-05-30 | $17.22 | $45.59 | 3,666,700 | — | — |
| 2023-05-26 | $17.11 | $45.30 | 3,343,500 | — | — |
| 2023-05-25 | $16.84 | $44.59 | 3,966,900 | — | — |
| 2023-05-24 | $16.84 | $44.59 | 4,599,700 | — | — |
| 2023-05-23 | $16.96 | $44.90 | 5,762,600 | — | — |
| 2023-05-22 | $17.06 | $45.17 | 8,425,900 | — | — |
| 2023-05-19 | $16.20 | $42.89 | 7,633,900 | — | — |
| 2023-05-18 | $16.12 | $42.35 | 4,922,300 | — | — |
| 2023-05-17 | $16.04 | $42.14 | 6,256,400 | — | — |
| 2023-05-16 | $15.46 | $40.62 | 5,583,100 | — | — |
| 2023-05-15 | $16.41 | $43.11 | 6,240,200 | — | — |
| 2023-05-12 | $16.22 | $42.61 | 8,372,200 | — | — |
| 2023-05-11 | $17.16 | $45.08 | 4,640,500 | — | — |
| 2023-05-10 | $17.24 | $45.29 | 4,631,300 | — | — |
| 2023-05-09 | $17.00 | $44.66 | 5,703,400 | — | — |
| 2023-05-08 | $17.05 | $44.79 | 5,304,500 | — | — |
| 2023-05-05 | $17.15 | $45.06 | 4,103,600 | — | — |
| 2023-05-04 | $16.45 | $43.22 | 3,593,400 | — | — |
| 2023-05-03 | $16.75 | $44.00 | 3,701,100 | — | — |
| 2023-05-02 | $16.93 | $44.48 | 3,856,600 | — | — |
| 2023-05-01 | $17.66 | $46.40 | 3,101,300 | — | — |
| 2023-04-28 | $17.67 | $46.42 | 2,917,700 | — | — |
| 2023-04-27 | $17.75 | $46.63 | 2,750,000 | — | — |
| 2023-04-26 | $17.21 | $45.21 | 2,927,100 | — | — |
| 2023-04-25 | $17.36 | $45.61 | 3,333,400 | — | — |
| 2023-04-24 | $17.54 | $46.08 | 2,590,500 | — | — |
| 2023-04-21 | $17.65 | $46.37 | 5,149,000 | — | — |
| 2023-04-20 | $17.63 | $46.32 | 2,955,400 | — | — |
| 2023-04-19 | $17.87 | $46.95 | 4,456,000 | — | — |
| 2023-04-18 | $17.87 | $46.95 | 2,977,200 | — | — |
| 2023-04-17 | $17.96 | $47.18 | 3,124,500 | — | — |
| 2023-04-14 | $17.57 | $46.16 | 2,930,700 | — | — |
| 2023-04-13 | $17.71 | $46.53 | 3,468,300 | — | — |
| 2023-04-12 | $17.61 | $46.26 | 4,483,700 | — | — |
| 2023-04-11 | $17.77 | $46.68 | 4,229,300 | — | — |
| 2023-04-10 | $17.31 | $45.48 | 2,615,200 | — | — |
| 2023-04-06 | $17.27 | $45.37 | 2,346,200 | — | — |
| 2023-04-05 | $17.21 | $45.21 | 3,825,600 | — | — |
| 2023-04-04 | $17.06 | $44.82 | 4,447,400 | — | — |
| 2023-04-03 | $17.16 | $45.08 | 3,859,000 | — | — |
| 2023-03-31 | $17.16 | $45.08 | 4,059,600 | — | — |
| 2023-03-30 | $16.78 | $44.08 | 4,695,000 | — | — |
| 2023-03-29 | $16.64 | $43.72 | 3,694,500 | — | — |
| 2023-03-28 | $16.70 | $43.87 | 2,967,000 | — | — |
| 2023-03-27 | $16.79 | $44.11 | 5,656,700 | — | — |
| 2023-03-24 | $16.40 | $43.09 | 4,417,400 | — | — |
| 2023-03-23 | $16.35 | $42.95 | 6,384,000 | — | — |
| 2023-03-22 | $16.44 | $43.19 | 4,685,200 | — | — |
| 2023-03-21 | $17.06 | $44.82 | 6,570,500 | — | — |
| 2023-03-20 | $16.64 | $43.72 | 6,747,600 | — | — |
| 2023-03-17 | $16.32 | $42.87 | 14,551,100 | — | — |
| 2023-03-16 | $16.17 | $42.48 | 5,622,300 | — | — |
| 2023-03-15 | $15.96 | $41.93 | 7,097,300 | — | — |
| 2023-03-14 | $15.90 | $41.77 | 6,306,600 | — | — |
| 2023-03-13 | $16.42 | $43.14 | 6,453,100 | — | — |
| 2023-03-10 | $16.61 | $43.64 | 9,983,100 | — | — |
| 2023-03-09 | $17.74 | $46.61 | 6,719,900 | — | — |
| 2023-03-08 | $18.35 | $48.21 | 5,788,500 | — | — |
| 2023-03-07 | $18.69 | $49.10 | 4,834,700 | — | — |
| 2023-03-06 | $19.27 | $50.63 | 3,668,100 | — | — |
| 2023-03-03 | $19.26 | $50.60 | 4,056,100 | — | — |
| 2023-03-02 | $19.30 | $50.70 | 4,047,500 | — | — |
| 2023-03-01 | $19.19 | $50.41 | 3,523,300 | — | — |
| 2023-02-28 | $19.51 | $51.26 | 6,395,700 | — | — |
| 2023-02-27 | $19.99 | $52.52 | 2,902,700 | — | — |
| 2023-02-24 | $20.17 | $52.99 | 2,483,400 | — | — |
| 2023-02-23 | $20.59 | $54.09 | 2,206,900 | — | — |
| 2023-02-22 | $20.58 | $54.07 | 2,328,900 | — | — |
| 2023-02-21 | $20.74 | $54.49 | 2,961,700 | — | — |
| 2023-02-17 | $21.04 | $55.28 | 4,508,400 | — | — |
| 2023-02-16 | $21.35 | $56.09 | 2,501,800 | — | — |
| 2023-02-15 | $21.53 | $56.23 | 3,482,700 | — | — |
| 2023-02-14 | $21.20 | $55.37 | 3,168,600 | — | — |
| 2023-02-13 | $21.45 | $56.03 | 2,810,300 | — | — |
| 2023-02-10 | $21.41 | $55.92 | 2,725,300 | — | — |
| 2023-02-09 | $21.30 | $55.63 | 4,244,700 | — | — |
| 2023-02-08 | $21.49 | $56.13 | 4,300,800 | — | — |
| 2023-02-07 | $21.84 | $57.04 | 5,433,300 | — | — |
| 2023-02-06 | $21.31 | $55.66 | 4,990,400 | — | — |
| 2023-02-03 | $21.30 | $55.63 | 8,018,300 | — | — |
| 2023-02-02 | $23.57 | $61.56 | 4,030,500 | — | — |
| 2023-02-01 | $23.36 | $61.01 | 3,661,400 | — | — |
| 2023-01-31 | $23.01 | $60.10 | 4,537,700 | — | — |
| 2023-01-30 | $22.69 | $59.26 | 3,053,700 | — | — |
| 2023-01-27 | $22.84 | $59.66 | 2,069,800 | — | — |
| 2023-01-26 | $22.71 | $59.32 | 2,962,600 | — | — |
| 2023-01-25 | $22.60 | $59.03 | 1,509,300 | — | — |
| 2023-01-24 | $22.66 | $59.19 | 1,524,800 | — | — |
| 2023-01-23 | $22.81 | $59.58 | 1,703,300 | — | — |
| 2023-01-20 | $22.43 | $58.58 | 3,580,500 | — | — |
| 2023-01-19 | $21.94 | $57.30 | 2,512,100 | — | — |
| 2023-01-18 | $22.33 | $58.32 | 2,888,800 | — | — |
| 2023-01-17 | $22.59 | $59.00 | 3,119,300 | — | — |
| 2023-01-13 | $22.37 | $58.43 | 2,168,300 | — | — |
| 2023-01-12 | $21.96 | $57.36 | 2,406,500 | — | — |
| 2023-01-11 | $21.99 | $57.44 | 3,543,300 | — | — |
| 2023-01-10 | $21.60 | $56.42 | 2,754,000 | — | — |
| 2023-01-09 | $21.49 | $56.13 | 3,122,500 | — | — |
| 2023-01-06 | $21.50 | $56.16 | 3,234,900 | — | — |
| 2023-01-05 | $21.10 | $55.11 | 3,391,200 | — | — |
| 2023-01-04 | $21.87 | $57.12 | 2,590,700 | — | — |
| 2023-01-03 | $21.62 | $56.47 | 2,632,900 | — | — |