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
- 1992-12-10 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 | $24.65 | $29.28 | 1,692,800 | — | — |
| 2023-12-28 | $24.80 | $29.46 | 1,200,000 | — | — |
| 2023-12-27 | $24.79 | $29.45 | 1,161,200 | — | — |
| 2023-12-26 | $24.77 | $29.43 | 1,567,100 | — | — |
| 2023-12-22 | $24.61 | $29.24 | 1,680,300 | — | — |
| 2023-12-21 | $24.50 | $29.11 | 1,766,000 | — | — |
| 2023-12-20 | $24.58 | $29.20 | 2,640,800 | — | — |
| 2023-12-19 | $24.81 | $29.47 | 3,078,000 | — | — |
| 2023-12-18 | $24.62 | $29.25 | 3,214,700 | — | — |
| 2023-12-15 | $24.20 | $28.75 | 5,971,700 | — | — |
| 2023-12-14 | $24.67 | $29.31 | 3,233,600 | — | — |
| 2023-12-13 | $24.30 | $28.75 | 5,145,300 | — | — |
| 2023-12-12 | $22.91 | $27.11 | 2,061,900 | — | — |
| 2023-12-11 | $23.34 | $27.61 | 1,528,400 | — | — |
| 2023-12-08 | $23.30 | $27.57 | 3,322,400 | — | — |
| 2023-12-07 | $23.43 | $27.72 | 3,422,100 | — | — |
| 2023-12-06 | $23.00 | $27.21 | 2,053,100 | — | — |
| 2023-12-05 | $22.90 | $27.09 | 1,820,000 | — | — |
| 2023-12-04 | $23.18 | $27.43 | 1,873,000 | — | — |
| 2023-12-01 | $23.09 | $27.32 | 2,550,600 | — | — |
| 2023-11-30 | $22.67 | $26.82 | 4,512,300 | — | — |
| 2023-11-29 | $22.71 | $26.87 | 3,872,400 | — | — |
| 2023-11-28 | $22.16 | $26.22 | 1,763,200 | — | — |
| 2023-11-27 | $22.59 | $26.73 | 3,165,700 | — | — |
| 2023-11-24 | $22.82 | $27.00 | 751,200 | — | — |
| 2023-11-22 | $22.70 | $26.86 | 1,250,200 | — | — |
| 2023-11-21 | $22.53 | $26.66 | 2,038,500 | — | — |
| 2023-11-20 | $22.54 | $26.67 | 2,554,000 | — | — |
| 2023-11-17 | $22.16 | $26.22 | 2,128,800 | — | — |
| 2023-11-16 | $22.35 | $26.44 | 2,492,700 | — | — |
| 2023-11-15 | $22.66 | $26.81 | 4,123,500 | — | — |
| 2023-11-14 | $22.04 | $26.08 | 2,244,200 | — | — |
| 2023-11-13 | $21.33 | $25.24 | 1,816,300 | — | — |
| 2023-11-10 | $21.65 | $25.61 | 2,230,100 | — | — |
| 2023-11-09 | $21.42 | $25.34 | 3,719,300 | — | — |
| 2023-11-08 | $21.91 | $25.92 | 1,766,600 | — | — |
| 2023-11-07 | $21.91 | $25.92 | 2,665,300 | — | — |
| 2023-11-06 | $21.96 | $25.98 | 2,121,500 | — | — |
| 2023-11-03 | $22.08 | $26.12 | 2,139,900 | — | — |
| 2023-11-02 | $21.89 | $25.90 | 2,091,600 | — | — |
| 2023-11-01 | $21.52 | $25.46 | 3,571,200 | — | — |
| 2023-10-31 | $21.51 | $25.45 | 9,414,800 | — | — |
| 2023-10-30 | $20.87 | $24.69 | 3,658,600 | — | — |
| 2023-10-27 | $20.93 | $24.76 | 2,564,700 | — | — |
| 2023-10-26 | $20.94 | $24.77 | 2,713,600 | — | — |
| 2023-10-25 | $20.64 | $24.42 | 4,273,800 | — | — |
| 2023-10-24 | $20.37 | $24.10 | 2,665,300 | — | — |
| 2023-10-23 | $20.17 | $23.86 | 3,310,600 | — | — |
| 2023-10-20 | $20.43 | $24.17 | 3,480,100 | — | — |
| 2023-10-19 | $20.91 | $24.74 | 6,285,800 | — | — |
| 2023-10-18 | $21.40 | $25.32 | 3,203,800 | — | — |
| 2023-10-17 | $21.69 | $25.66 | 3,505,800 | — | — |
| 2023-10-16 | $21.21 | $25.09 | 2,938,600 | — | — |
| 2023-10-13 | $20.93 | $24.76 | 1,902,000 | — | — |
| 2023-10-12 | $20.86 | $24.68 | 3,178,600 | — | — |
| 2023-10-11 | $21.32 | $25.22 | 3,883,500 | — | — |
| 2023-10-10 | $21.78 | $25.77 | 2,603,800 | — | — |
| 2023-10-09 | $21.50 | $25.44 | 3,197,300 | — | — |
| 2023-10-06 | $21.20 | $25.08 | 4,583,100 | — | — |
| 2023-10-05 | $21.49 | $25.43 | 3,453,300 | — | — |
| 2023-10-04 | $21.83 | $25.83 | 2,691,500 | — | — |
| 2023-10-03 | $21.83 | $25.83 | 3,047,000 | — | — |
| 2023-10-02 | $21.84 | $25.84 | 4,006,700 | — | — |
| 2023-09-29 | $22.28 | $26.36 | 3,682,700 | — | — |
| 2023-09-28 | $22.25 | $26.32 | 4,041,100 | — | — |
| 2023-09-27 | $22.16 | $26.22 | 3,315,100 | — | — |
| 2023-09-26 | $22.35 | $26.44 | 2,284,400 | — | — |
| 2023-09-25 | $22.80 | $26.98 | 2,866,000 | — | — |
| 2023-09-22 | $22.58 | $26.72 | 2,137,600 | — | — |
| 2023-09-21 | $22.90 | $27.09 | 2,612,500 | — | — |
| 2023-09-20 | $22.83 | $27.01 | 3,701,200 | — | — |
| 2023-09-19 | $23.30 | $27.57 | 3,220,000 | — | — |
| 2023-09-18 | $23.28 | $27.54 | 4,138,300 | — | — |
| 2023-09-15 | $23.50 | $27.80 | 8,410,400 | — | — |
| 2023-09-14 | $23.35 | $27.63 | 6,819,100 | — | — |
| 2023-09-13 | $22.45 | $26.44 | 4,351,300 | — | — |
| 2023-09-12 | $22.04 | $25.96 | 2,981,200 | — | — |
| 2023-09-11 | $21.91 | $25.81 | 2,412,300 | — | — |
| 2023-09-08 | $22.10 | $26.03 | 3,110,400 | — | — |
| 2023-09-07 | $21.89 | $25.78 | 5,211,900 | — | — |
| 2023-09-06 | $21.76 | $25.63 | 2,269,300 | — | — |
| 2023-09-05 | $21.84 | $25.72 | 2,274,500 | — | — |
| 2023-09-01 | $22.49 | $26.49 | 2,576,700 | — | — |
| 2023-08-31 | $22.24 | $26.20 | 4,049,500 | — | — |
| 2023-08-30 | $22.40 | $26.38 | 1,915,400 | — | — |
| 2023-08-29 | $22.25 | $26.21 | 2,362,100 | — | — |
| 2023-08-28 | $21.93 | $25.83 | 2,497,600 | — | — |
| 2023-08-25 | $21.76 | $25.63 | 1,602,200 | — | — |
| 2023-08-24 | $21.53 | $25.36 | 2,366,500 | — | — |
| 2023-08-23 | $21.58 | $25.42 | 1,639,800 | — | — |
| 2023-08-22 | $21.64 | $25.49 | 3,229,900 | — | — |
| 2023-08-21 | $21.47 | $25.29 | 6,081,400 | — | — |
| 2023-08-18 | $21.84 | $25.72 | 3,889,800 | — | — |
| 2023-08-17 | $21.87 | $25.76 | 2,431,700 | — | — |
| 2023-08-16 | $22.12 | $26.05 | 2,719,400 | — | — |
| 2023-08-15 | $22.25 | $26.21 | 2,275,500 | — | — |
| 2023-08-14 | $22.63 | $26.66 | 3,344,900 | — | — |
| 2023-08-11 | $22.59 | $26.61 | 2,998,200 | — | — |
| 2023-08-10 | $23.10 | $27.21 | 2,781,000 | — | — |
| 2023-08-09 | $23.03 | $27.13 | 2,638,600 | — | — |
| 2023-08-08 | $22.82 | $26.88 | 4,717,600 | — | — |
| 2023-08-07 | $23.25 | $27.39 | 3,936,100 | — | — |
| 2023-08-04 | $23.13 | $27.24 | 3,564,400 | — | — |
| 2023-08-03 | $22.92 | $27.00 | 4,908,600 | — | — |
| 2023-08-02 | $23.31 | $27.46 | 5,315,900 | — | — |
| 2023-08-01 | $23.24 | $27.37 | 10,289,800 | — | — |
| 2023-07-31 | $24.20 | $28.50 | 5,243,300 | — | — |
| 2023-07-28 | $24.32 | $28.65 | 3,103,100 | — | — |
| 2023-07-27 | $24.04 | $28.32 | 3,938,200 | — | — |
| 2023-07-26 | $23.95 | $28.21 | 3,042,200 | — | — |
| 2023-07-25 | $24.32 | $28.65 | 5,345,500 | — | — |
| 2023-07-24 | $23.90 | $28.15 | 3,722,600 | — | — |
| 2023-07-21 | $23.81 | $28.05 | 2,707,900 | — | — |
| 2023-07-20 | $23.81 | $28.05 | 3,037,700 | — | — |
| 2023-07-19 | $24.04 | $28.32 | 3,339,700 | — | — |
| 2023-07-18 | $24.21 | $28.52 | 2,322,600 | — | — |
| 2023-07-17 | $23.94 | $28.20 | 2,215,500 | — | — |
| 2023-07-14 | $24.05 | $28.33 | 3,485,600 | — | — |
| 2023-07-13 | $24.09 | $28.37 | 2,718,200 | — | — |
| 2023-07-12 | $24.01 | $28.28 | 4,825,800 | — | — |
| 2023-07-11 | $24.28 | $28.60 | 3,326,500 | — | — |
| 2023-07-10 | $23.91 | $28.16 | 4,332,700 | — | — |
| 2023-07-07 | $23.92 | $28.17 | 3,339,300 | — | — |
| 2023-07-06 | $23.61 | $27.81 | 3,105,200 | — | — |
| 2023-07-05 | $23.64 | $27.84 | 3,787,600 | — | — |
| 2023-07-03 | $24.39 | $28.73 | 1,540,500 | — | — |
| 2023-06-30 | $24.03 | $28.30 | 3,145,700 | — | — |
| 2023-06-29 | $23.67 | $27.88 | 5,695,800 | — | — |
| 2023-06-28 | $24.02 | $28.29 | 4,451,100 | — | — |
| 2023-06-27 | $24.22 | $28.53 | 4,522,600 | — | — |
| 2023-06-26 | $23.97 | $28.23 | 3,934,200 | — | — |
| 2023-06-23 | $23.60 | $27.80 | 5,724,400 | — | — |
| 2023-06-22 | $23.96 | $28.22 | 5,532,600 | — | — |
| 2023-06-21 | $24.41 | $28.75 | 5,214,700 | — | — |
| 2023-06-20 | $24.66 | $29.05 | 7,777,700 | — | — |
| 2023-06-16 | $26.01 | $30.64 | 53,234,400 | — | — |
| 2023-06-15 | $26.17 | $30.82 | 4,421,600 | — | — |
| 2023-06-14 | $25.82 | $30.41 | 6,230,700 | — | — |
| 2023-06-13 | $26.22 | $30.77 | 8,722,900 | — | — |
| 2023-06-12 | $26.96 | $31.63 | 4,348,000 | — | — |
| 2023-06-09 | $26.52 | $31.12 | 3,016,100 | — | — |
| 2023-06-08 | $26.45 | $31.04 | 2,956,800 | — | — |
| 2023-06-07 | $26.31 | $30.87 | 4,076,000 | — | — |
| 2023-06-06 | $25.84 | $30.32 | 3,210,100 | — | — |
| 2023-06-05 | $25.45 | $29.86 | 4,186,300 | — | — |
| 2023-06-02 | $25.00 | $29.33 | 2,567,700 | — | — |
| 2023-06-01 | $24.16 | $28.35 | 2,985,800 | — | — |
| 2023-05-31 | $23.90 | $28.04 | 3,196,500 | — | — |
| 2023-05-30 | $24.46 | $28.70 | 1,874,700 | — | — |
| 2023-05-26 | $24.71 | $28.99 | 2,071,300 | — | — |
| 2023-05-25 | $24.86 | $29.17 | 2,051,600 | — | — |
| 2023-05-24 | $25.01 | $29.35 | 1,799,300 | — | — |
| 2023-05-23 | $25.41 | $29.82 | 1,756,800 | — | — |
| 2023-05-22 | $25.65 | $30.10 | 2,969,200 | — | — |
| 2023-05-19 | $25.76 | $30.23 | 1,520,500 | — | — |
| 2023-05-18 | $25.63 | $30.07 | 1,703,500 | — | — |
| 2023-05-17 | $25.77 | $30.24 | 1,883,200 | — | — |
| 2023-05-16 | $25.50 | $29.92 | 2,514,000 | — | — |
| 2023-05-15 | $25.83 | $30.31 | 2,650,700 | — | — |
| 2023-05-12 | $25.95 | $30.45 | 1,938,900 | — | — |
| 2023-05-11 | $25.68 | $30.13 | 1,619,100 | — | — |
| 2023-05-10 | $25.90 | $30.39 | 3,950,100 | — | — |
| 2023-05-09 | $25.72 | $30.18 | 2,701,900 | — | — |
| 2023-05-08 | $25.93 | $30.43 | 1,672,100 | — | — |
| 2023-05-05 | $25.70 | $30.16 | 2,050,700 | — | — |
| 2023-05-04 | $25.20 | $29.57 | 3,679,400 | — | — |
| 2023-05-03 | $25.10 | $29.45 | 4,361,500 | — | — |
| 2023-05-02 | $25.41 | $29.82 | 9,784,200 | — | — |
| 2023-05-01 | $24.63 | $28.90 | 4,469,900 | — | — |
| 2023-04-28 | $24.66 | $28.94 | 2,303,900 | — | — |
| 2023-04-27 | $24.26 | $28.47 | 2,636,600 | — | — |
| 2023-04-26 | $23.91 | $28.06 | 1,823,400 | — | — |
| 2023-04-25 | $24.34 | $28.56 | 2,296,100 | — | — |
| 2023-04-24 | $24.62 | $28.89 | 3,053,600 | — | — |
| 2023-04-21 | $24.42 | $28.65 | 2,562,800 | — | — |
| 2023-04-20 | $24.68 | $28.96 | 3,213,800 | — | — |
| 2023-04-19 | $24.99 | $29.32 | 1,781,900 | — | — |
| 2023-04-18 | $25.02 | $29.36 | 2,969,000 | — | — |
| 2023-04-17 | $24.91 | $29.23 | 1,877,400 | — | — |
| 2023-04-14 | $24.76 | $29.05 | 2,670,800 | — | — |
| 2023-04-13 | $24.86 | $29.17 | 3,641,300 | — | — |
| 2023-04-12 | $24.84 | $29.15 | 3,369,800 | — | — |
| 2023-04-11 | $25.24 | $29.62 | 2,946,800 | — | — |
| 2023-04-10 | $25.03 | $29.37 | 2,346,900 | — | — |
| 2023-04-06 | $25.06 | $29.40 | 3,349,600 | — | — |
| 2023-04-05 | $25.18 | $29.55 | 2,937,400 | — | — |
| 2023-04-04 | $25.04 | $29.38 | 2,071,700 | — | — |
| 2023-04-03 | $25.49 | $29.91 | 2,278,100 | — | — |
| 2023-03-31 | $25.49 | $29.91 | 2,421,800 | — | — |
| 2023-03-30 | $25.26 | $29.64 | 2,216,900 | — | — |
| 2023-03-29 | $25.17 | $29.53 | 3,201,800 | — | — |
| 2023-03-28 | $25.15 | $29.51 | 3,184,400 | — | — |
| 2023-03-27 | $24.82 | $29.12 | 2,514,400 | — | — |
| 2023-03-24 | $24.44 | $28.68 | 3,083,800 | — | — |
| 2023-03-23 | $24.01 | $28.17 | 4,286,800 | — | — |
| 2023-03-22 | $23.78 | $27.90 | 2,304,100 | — | — |
| 2023-03-21 | $23.94 | $28.09 | 1,728,500 | — | — |
| 2023-03-20 | $23.61 | $27.70 | 5,755,500 | — | — |
| 2023-03-17 | $23.31 | $27.35 | 2,812,800 | — | — |
| 2023-03-16 | $23.65 | $27.75 | 2,217,000 | — | — |
| 2023-03-15 | $23.42 | $27.48 | 4,097,200 | — | — |
| 2023-03-14 | $23.97 | $28.13 | 2,691,900 | — | — |
| 2023-03-13 | $23.30 | $27.22 | 2,759,100 | — | — |
| 2023-03-10 | $23.76 | $27.76 | 3,619,100 | — | — |
| 2023-03-09 | $24.62 | $28.76 | 2,302,000 | — | — |
| 2023-03-08 | $24.94 | $29.14 | 2,939,600 | — | — |
| 2023-03-07 | $25.02 | $29.23 | 4,405,000 | — | — |
| 2023-03-06 | $24.19 | $28.26 | 2,873,200 | — | — |
| 2023-03-03 | $24.58 | $28.72 | 3,227,000 | — | — |
| 2023-03-02 | $24.43 | $28.54 | 2,940,800 | — | — |
| 2023-03-01 | $24.38 | $28.48 | 4,268,700 | — | — |
| 2023-02-28 | $23.80 | $27.81 | 2,892,200 | — | — |
| 2023-02-27 | $23.80 | $27.81 | 1,825,900 | — | — |
| 2023-02-24 | $23.72 | $27.71 | 2,333,100 | — | — |
| 2023-02-23 | $23.56 | $27.53 | 3,255,500 | — | — |
| 2023-02-22 | $22.97 | $26.84 | 2,623,100 | — | — |
| 2023-02-21 | $23.09 | $26.98 | 3,118,100 | — | — |
| 2023-02-17 | $23.52 | $27.48 | 2,553,400 | — | — |
| 2023-02-16 | $23.67 | $27.65 | 1,887,600 | — | — |
| 2023-02-15 | $23.75 | $27.75 | 2,111,100 | — | — |
| 2023-02-14 | $23.58 | $27.55 | 3,620,700 | — | — |
| 2023-02-13 | $23.52 | $27.48 | 2,566,400 | — | — |
| 2023-02-10 | $23.51 | $27.47 | 2,930,300 | — | — |
| 2023-02-09 | $23.20 | $27.11 | 3,557,500 | — | — |
| 2023-02-08 | $23.13 | $27.02 | 6,082,500 | — | — |
| 2023-02-07 | $22.14 | $25.87 | 10,162,500 | — | — |
| 2023-02-06 | $23.66 | $27.64 | 3,499,400 | — | — |
| 2023-02-03 | $23.66 | $27.64 | 3,120,300 | — | — |
| 2023-02-02 | $23.82 | $27.83 | 2,225,100 | — | — |
| 2023-02-01 | $23.76 | $27.76 | 4,510,400 | — | — |
| 2023-01-31 | $24.09 | $28.15 | 4,842,500 | — | — |
| 2023-01-30 | $23.17 | $27.07 | 3,777,200 | — | — |
| 2023-01-27 | $23.76 | $27.76 | 2,263,600 | — | — |
| 2023-01-26 | $23.78 | $27.78 | 3,580,000 | — | — |
| 2023-01-25 | $23.42 | $27.36 | 4,009,300 | — | — |
| 2023-01-24 | $22.92 | $26.78 | 5,391,100 | — | — |
| 2023-01-23 | $22.70 | $26.52 | 2,751,400 | — | — |
| 2023-01-20 | $22.56 | $26.36 | 2,661,500 | — | — |
| 2023-01-19 | $22.15 | $25.88 | 3,206,000 | — | — |
| 2023-01-18 | $22.29 | $26.04 | 2,978,900 | — | — |
| 2023-01-17 | $22.23 | $25.97 | 2,225,600 | — | — |
| 2023-01-13 | $22.43 | $26.21 | 2,762,400 | — | — |
| 2023-01-12 | $22.55 | $26.35 | 2,238,700 | — | — |
| 2023-01-11 | $22.05 | $25.76 | 3,295,500 | — | — |
| 2023-01-10 | $22.24 | $25.98 | 2,001,800 | — | — |
| 2023-01-09 | $22.40 | $26.17 | 2,249,100 | — | — |
| 2023-01-06 | $22.82 | $26.66 | 2,319,000 | — | — |
| 2023-01-05 | $22.09 | $25.81 | 4,103,800 | — | — |
| 2023-01-04 | $21.93 | $25.62 | 3,772,900 | — | — |
| 2023-01-03 | $21.73 | $25.39 | 3,373,200 | — | — |