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
- 2004-08-12 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 | $22.86 | $67.29 | 1,352,700 | — | — |
| 2023-12-28 | $23.24 | $68.41 | 1,386,500 | — | — |
| 2023-12-27 | $23.04 | $67.82 | 1,384,200 | — | — |
| 2023-12-26 | $23.11 | $68.02 | 1,156,500 | — | — |
| 2023-12-22 | $22.94 | $67.52 | 1,371,300 | — | — |
| 2023-12-21 | $22.91 | $67.43 | 1,131,300 | — | — |
| 2023-12-20 | $22.61 | $66.55 | 2,130,800 | — | — |
| 2023-12-19 | $22.91 | $67.43 | 2,994,800 | — | — |
| 2023-12-18 | $22.87 | $67.32 | 1,723,600 | — | — |
| 2023-12-15 | $22.97 | $67.61 | 4,094,700 | — | — |
| 2023-12-14 | $23.43 | $68.97 | 2,877,300 | — | — |
| 2023-12-13 | $22.84 | $67.23 | 2,266,100 | — | — |
| 2023-12-12 | $21.86 | $64.34 | 1,262,500 | — | — |
| 2023-12-11 | $21.94 | $64.58 | 1,641,000 | — | — |
| 2023-12-08 | $22.00 | $64.76 | 1,023,900 | — | — |
| 2023-12-07 | $21.91 | $64.49 | 1,760,300 | — | — |
| 2023-12-06 | $22.10 | $65.05 | 2,023,500 | — | — |
| 2023-12-05 | $22.48 | $66.17 | 2,462,300 | — | — |
| 2023-12-04 | $22.75 | $66.96 | 2,140,700 | — | — |
| 2023-12-01 | $22.00 | $64.76 | 2,419,100 | — | — |
| 2023-11-30 | $21.12 | $62.17 | 1,989,400 | — | — |
| 2023-11-29 | $20.74 | $61.05 | 2,268,800 | — | — |
| 2023-11-28 | $20.64 | $60.75 | 2,574,600 | — | — |
| 2023-11-27 | $20.92 | $61.58 | 2,215,800 | — | — |
| 2023-11-24 | $20.83 | $61.31 | 697,100 | — | — |
| 2023-11-22 | $20.61 | $60.66 | 1,262,000 | — | — |
| 2023-11-21 | $20.41 | $60.08 | 2,390,900 | — | — |
| 2023-11-20 | $20.66 | $60.81 | 1,800,300 | — | — |
| 2023-11-17 | $20.67 | $60.84 | 2,060,400 | — | — |
| 2023-11-16 | $20.57 | $60.55 | 2,857,400 | — | — |
| 2023-11-15 | $21.17 | $62.31 | 1,968,100 | — | — |
| 2023-11-14 | $21.29 | $62.67 | 3,403,800 | — | — |
| 2023-11-13 | $20.24 | $59.58 | 3,506,800 | — | — |
| 2023-11-10 | $20.83 | $61.31 | 2,122,800 | — | — |
| 2023-11-09 | $20.66 | $60.81 | 1,822,100 | — | — |
| 2023-11-08 | $21.15 | $62.25 | 1,682,300 | — | — |
| 2023-11-07 | $21.20 | $62.40 | 2,382,100 | — | — |
| 2023-11-06 | $21.68 | $63.81 | 1,805,100 | — | — |
| 2023-11-03 | $22.18 | $65.29 | 1,818,200 | — | — |
| 2023-11-02 | $21.79 | $64.14 | 1,930,900 | — | — |
| 2023-11-01 | $21.58 | $63.52 | 1,996,500 | — | — |
| 2023-10-31 | $21.32 | $62.75 | 2,925,000 | — | — |
| 2023-10-30 | $20.13 | $59.25 | 2,893,600 | — | — |
| 2023-10-27 | $19.90 | $58.57 | 1,290,700 | — | — |
| 2023-10-26 | $20.31 | $59.78 | 1,681,600 | — | — |
| 2023-10-25 | $19.80 | $58.28 | 2,237,800 | — | — |
| 2023-10-24 | $20.44 | $60.16 | 2,001,200 | — | — |
| 2023-10-23 | $20.10 | $59.16 | 1,392,400 | — | — |
| 2023-10-20 | $20.43 | $60.13 | 1,646,200 | — | — |
| 2023-10-19 | $20.56 | $60.52 | 1,333,500 | — | — |
| 2023-10-18 | $20.69 | $60.90 | 1,528,200 | — | — |
| 2023-10-17 | $21.00 | $61.81 | 2,298,200 | — | — |
| 2023-10-16 | $20.63 | $60.72 | 1,564,900 | — | — |
| 2023-10-13 | $20.32 | $59.81 | 1,518,200 | — | — |
| 2023-10-12 | $20.67 | $60.84 | 1,274,800 | — | — |
| 2023-10-11 | $21.16 | $62.28 | 1,330,900 | — | — |
| 2023-10-10 | $20.82 | $61.28 | 1,278,800 | — | — |
| 2023-10-09 | $20.65 | $60.78 | 1,091,800 | — | — |
| 2023-10-06 | $20.19 | $59.43 | 2,038,200 | — | — |
| 2023-10-05 | $20.29 | $59.72 | 2,805,200 | — | — |
| 2023-10-04 | $20.65 | $60.08 | 1,224,800 | — | — |
| 2023-10-03 | $20.42 | $59.41 | 1,358,000 | — | — |
| 2023-10-02 | $20.95 | $60.95 | 1,246,400 | — | — |
| 2023-09-29 | $21.42 | $62.32 | 1,565,400 | — | — |
| 2023-09-28 | $21.58 | $62.78 | 1,372,200 | — | — |
| 2023-09-27 | $21.43 | $62.35 | 2,751,800 | — | — |
| 2023-09-26 | $21.19 | $61.65 | 1,287,500 | — | — |
| 2023-09-25 | $21.51 | $62.58 | 841,800 | — | — |
| 2023-09-22 | $21.47 | $62.46 | 887,800 | — | — |
| 2023-09-21 | $21.82 | $63.48 | 818,500 | — | — |
| 2023-09-20 | $22.33 | $64.96 | 1,145,500 | — | — |
| 2023-09-19 | $22.56 | $65.63 | 831,800 | — | — |
| 2023-09-18 | $22.62 | $65.81 | 920,200 | — | — |
| 2023-09-15 | $23.03 | $67.00 | 2,693,900 | — | — |
| 2023-09-14 | $23.00 | $66.91 | 1,054,000 | — | — |
| 2023-09-13 | $22.48 | $65.40 | 1,445,500 | — | — |
| 2023-09-12 | $22.85 | $66.48 | 1,104,700 | — | — |
| 2023-09-11 | $22.64 | $65.87 | 900,800 | — | — |
| 2023-09-08 | $22.64 | $65.87 | 1,009,500 | — | — |
| 2023-09-07 | $22.52 | $65.52 | 1,687,400 | — | — |
| 2023-09-06 | $22.28 | $64.82 | 1,327,600 | — | — |
| 2023-09-05 | $22.09 | $64.27 | 1,472,100 | — | — |
| 2023-09-01 | $22.57 | $65.66 | 849,100 | — | — |
| 2023-08-31 | $22.57 | $65.66 | 930,000 | — | — |
| 2023-08-30 | $22.62 | $65.81 | 1,076,500 | — | — |
| 2023-08-29 | $22.48 | $65.40 | 1,324,700 | — | — |
| 2023-08-28 | $22.17 | $64.50 | 1,426,900 | — | — |
| 2023-08-25 | $21.77 | $63.33 | 1,473,500 | — | — |
| 2023-08-24 | $21.75 | $63.28 | 1,163,200 | — | — |
| 2023-08-23 | $21.89 | $63.68 | 853,800 | — | — |
| 2023-08-22 | $21.58 | $62.78 | 855,800 | — | — |
| 2023-08-21 | $21.58 | $62.78 | 1,948,500 | — | — |
| 2023-08-18 | $22.04 | $64.12 | 1,175,400 | — | — |
| 2023-08-17 | $21.98 | $63.95 | 1,053,200 | — | — |
| 2023-08-16 | $22.38 | $65.11 | 1,067,100 | — | — |
| 2023-08-15 | $22.76 | $66.21 | 950,500 | — | — |
| 2023-08-14 | $23.13 | $67.29 | 1,005,000 | — | — |
| 2023-08-11 | $23.37 | $67.99 | 1,310,400 | — | — |
| 2023-08-10 | $23.62 | $68.72 | 1,131,700 | — | — |
| 2023-08-09 | $23.94 | $69.65 | 1,525,600 | — | — |
| 2023-08-08 | $23.67 | $68.86 | 975,100 | — | — |
| 2023-08-07 | $23.64 | $68.77 | 1,190,400 | — | — |
| 2023-08-04 | $23.59 | $68.63 | 1,767,100 | — | — |
| 2023-08-03 | $24.00 | $69.82 | 2,629,100 | — | — |
| 2023-08-02 | $23.86 | $69.41 | 2,299,900 | — | — |
| 2023-08-01 | $23.53 | $68.45 | 2,080,100 | — | — |
| 2023-07-31 | $22.88 | $66.56 | 1,674,500 | — | — |
| 2023-07-28 | $22.84 | $66.45 | 672,700 | — | — |
| 2023-07-27 | $22.76 | $66.21 | 1,031,500 | — | — |
| 2023-07-26 | $23.24 | $67.61 | 853,000 | — | — |
| 2023-07-25 | $23.07 | $67.12 | 905,700 | — | — |
| 2023-07-24 | $23.36 | $67.96 | 914,600 | — | — |
| 2023-07-21 | $23.30 | $67.79 | 1,283,800 | — | — |
| 2023-07-20 | $23.54 | $68.48 | 1,455,100 | — | — |
| 2023-07-19 | $23.43 | $68.16 | 1,008,100 | — | — |
| 2023-07-18 | $23.08 | $67.15 | 1,388,900 | — | — |
| 2023-07-17 | $23.00 | $66.91 | 1,293,200 | — | — |
| 2023-07-14 | $22.96 | $66.80 | 1,001,000 | — | — |
| 2023-07-13 | $22.99 | $66.88 | 1,167,800 | — | — |
| 2023-07-12 | $22.87 | $66.53 | 1,282,700 | — | — |
| 2023-07-11 | $22.91 | $66.65 | 1,357,000 | — | — |
| 2023-07-10 | $22.27 | $64.79 | 1,128,500 | — | — |
| 2023-07-07 | $22.21 | $64.61 | 1,260,900 | — | — |
| 2023-07-06 | $22.41 | $65.20 | 1,333,500 | — | — |
| 2023-07-05 | $22.74 | $65.46 | 1,427,600 | — | — |
| 2023-07-03 | $22.69 | $65.31 | 668,300 | — | — |
| 2023-06-30 | $22.34 | $64.31 | 1,699,200 | — | — |
| 2023-06-29 | $22.29 | $64.16 | 1,559,900 | — | — |
| 2023-06-28 | $21.67 | $62.38 | 3,166,900 | — | — |
| 2023-06-27 | $21.89 | $63.01 | 1,944,000 | — | — |
| 2023-06-26 | $21.37 | $61.51 | 1,292,900 | — | — |
| 2023-06-23 | $20.70 | $59.59 | 2,350,300 | — | — |
| 2023-06-22 | $20.89 | $60.13 | 1,264,300 | — | — |
| 2023-06-21 | $21.01 | $60.48 | 1,521,000 | — | — |
| 2023-06-20 | $21.07 | $60.65 | 1,451,200 | — | — |
| 2023-06-16 | $21.42 | $61.66 | 2,439,500 | — | — |
| 2023-06-15 | $21.38 | $61.54 | 1,525,100 | — | — |
| 2023-06-14 | $21.04 | $60.56 | 1,031,800 | — | — |
| 2023-06-13 | $20.96 | $60.33 | 1,202,300 | — | — |
| 2023-06-12 | $21.07 | $60.65 | 1,271,900 | — | — |
| 2023-06-09 | $20.99 | $60.42 | 1,092,800 | — | — |
| 2023-06-08 | $21.06 | $60.62 | 1,240,600 | — | — |
| 2023-06-07 | $21.34 | $61.43 | 1,886,600 | — | — |
| 2023-06-06 | $20.58 | $59.24 | 1,152,300 | — | — |
| 2023-06-05 | $20.12 | $57.92 | 1,522,600 | — | — |
| 2023-06-02 | $20.05 | $57.71 | 1,592,600 | — | — |
| 2023-06-01 | $19.32 | $55.61 | 2,056,400 | — | — |
| 2023-05-31 | $19.44 | $55.96 | 2,080,400 | — | — |
| 2023-05-30 | $19.31 | $55.58 | 1,576,900 | — | — |
| 2023-05-26 | $19.43 | $55.93 | 1,302,800 | — | — |
| 2023-05-25 | $19.37 | $55.76 | 2,007,700 | — | — |
| 2023-05-24 | $19.82 | $57.05 | 1,555,000 | — | — |
| 2023-05-23 | $20.31 | $58.46 | 1,095,600 | — | — |
| 2023-05-22 | $20.48 | $58.95 | 859,300 | — | — |
| 2023-05-19 | $20.26 | $58.32 | 1,259,900 | — | — |
| 2023-05-18 | $20.51 | $59.04 | 1,268,000 | — | — |
| 2023-05-17 | $20.61 | $59.33 | 1,459,900 | — | — |
| 2023-05-16 | $20.07 | $57.77 | 1,369,000 | — | — |
| 2023-05-15 | $20.80 | $59.87 | 1,072,600 | — | — |
| 2023-05-12 | $20.40 | $58.72 | 1,027,700 | — | — |
| 2023-05-11 | $20.27 | $58.35 | 857,200 | — | — |
| 2023-05-10 | $20.61 | $59.33 | 1,820,400 | — | — |
| 2023-05-09 | $20.51 | $59.04 | 1,145,600 | — | — |
| 2023-05-08 | $20.72 | $59.64 | 2,388,500 | — | — |
| 2023-05-05 | $20.65 | $59.44 | 1,131,400 | — | — |
| 2023-05-04 | $20.30 | $58.43 | 1,006,600 | — | — |
| 2023-05-03 | $20.38 | $58.66 | 1,832,400 | — | — |
| 2023-05-02 | $20.35 | $58.58 | 1,825,600 | — | — |
| 2023-05-01 | $20.54 | $59.13 | 1,119,100 | — | — |
| 2023-04-28 | $20.72 | $59.64 | 1,271,500 | — | — |
| 2023-04-27 | $20.20 | $58.15 | 1,264,800 | — | — |
| 2023-04-26 | $19.88 | $57.23 | 1,418,500 | — | — |
| 2023-04-25 | $20.23 | $58.23 | 2,108,200 | — | — |
| 2023-04-24 | $20.42 | $58.78 | 2,051,800 | — | — |
| 2023-04-21 | $21.16 | $60.91 | 1,017,600 | — | — |
| 2023-04-20 | $21.03 | $60.54 | 1,372,600 | — | — |
| 2023-04-19 | $21.03 | $60.54 | 1,519,500 | — | — |
| 2023-04-18 | $20.83 | $59.96 | 1,801,600 | — | — |
| 2023-04-17 | $20.70 | $59.59 | 1,144,200 | — | — |
| 2023-04-14 | $20.13 | $57.95 | 982,500 | — | — |
| 2023-04-13 | $20.28 | $58.38 | 1,310,400 | — | — |
| 2023-04-12 | $20.21 | $58.18 | 1,421,600 | — | — |
| 2023-04-11 | $20.64 | $59.41 | 1,206,100 | — | — |
| 2023-04-10 | $20.55 | $59.15 | 969,700 | — | — |
| 2023-04-06 | $20.36 | $58.61 | 890,600 | — | — |
| 2023-04-05 | $20.25 | $58.29 | 1,534,400 | — | — |
| 2023-04-04 | $20.78 | $59.13 | 1,313,100 | — | — |
| 2023-04-03 | $20.96 | $59.64 | 1,246,800 | — | — |
| 2023-03-31 | $20.92 | $59.52 | 1,508,100 | — | — |
| 2023-03-30 | $20.08 | $57.13 | 1,035,500 | — | — |
| 2023-03-29 | $19.83 | $56.42 | 1,182,900 | — | — |
| 2023-03-28 | $19.51 | $55.51 | 1,089,900 | — | — |
| 2023-03-27 | $19.47 | $55.40 | 1,309,900 | — | — |
| 2023-03-24 | $19.49 | $55.45 | 1,268,900 | — | — |
| 2023-03-23 | $19.02 | $54.12 | 1,760,100 | — | — |
| 2023-03-22 | $18.92 | $53.83 | 1,832,400 | — | — |
| 2023-03-21 | $19.93 | $56.71 | 1,188,600 | — | — |
| 2023-03-20 | $19.61 | $55.80 | 1,733,500 | — | — |
| 2023-03-17 | $18.99 | $54.03 | 3,476,200 | — | — |
| 2023-03-16 | $19.66 | $55.94 | 1,928,500 | — | — |
| 2023-03-15 | $20.14 | $57.30 | 1,609,700 | — | — |
| 2023-03-14 | $20.65 | $58.76 | 1,843,500 | — | — |
| 2023-03-13 | $20.27 | $57.67 | 1,521,700 | — | — |
| 2023-03-10 | $20.26 | $57.65 | 1,462,900 | — | — |
| 2023-03-09 | $21.23 | $60.41 | 1,135,200 | — | — |
| 2023-03-08 | $21.52 | $61.23 | 1,292,500 | — | — |
| 2023-03-07 | $21.09 | $60.01 | 1,233,500 | — | — |
| 2023-03-06 | $21.60 | $61.46 | 835,300 | — | — |
| 2023-03-03 | $21.80 | $62.03 | 1,696,100 | — | — |
| 2023-03-02 | $21.63 | $61.54 | 1,550,800 | — | — |
| 2023-03-01 | $21.68 | $61.69 | 1,230,400 | — | — |
| 2023-02-28 | $21.72 | $61.80 | 1,932,900 | — | — |
| 2023-02-27 | $21.66 | $61.63 | 893,000 | — | — |
| 2023-02-24 | $21.74 | $61.86 | 1,052,700 | — | — |
| 2023-02-23 | $21.80 | $62.03 | 906,700 | — | — |
| 2023-02-22 | $21.46 | $61.06 | 1,998,400 | — | — |
| 2023-02-21 | $21.46 | $61.06 | 1,629,200 | — | — |
| 2023-02-17 | $22.46 | $63.91 | 1,348,000 | — | — |
| 2023-02-16 | $22.73 | $64.67 | 2,430,400 | — | — |
| 2023-02-15 | $22.60 | $64.30 | 2,237,200 | — | — |
| 2023-02-14 | $22.20 | $63.17 | 2,112,600 | — | — |
| 2023-02-13 | $22.14 | $62.99 | 1,275,200 | — | — |
| 2023-02-10 | $21.88 | $62.26 | 1,556,500 | — | — |
| 2023-02-09 | $21.64 | $61.57 | 1,617,000 | — | — |
| 2023-02-08 | $21.88 | $62.26 | 1,410,200 | — | — |
| 2023-02-07 | $22.21 | $63.19 | 1,830,900 | — | — |
| 2023-02-06 | $22.18 | $63.11 | 1,240,200 | — | — |
| 2023-02-03 | $22.29 | $63.42 | 1,745,500 | — | — |
| 2023-02-02 | $22.54 | $64.13 | 2,015,700 | — | — |
| 2023-02-01 | $22.01 | $62.63 | 1,665,800 | — | — |
| 2023-01-31 | $21.70 | $61.74 | 1,960,500 | — | — |
| 2023-01-30 | $21.17 | $60.23 | 1,525,800 | — | — |
| 2023-01-27 | $21.57 | $61.37 | 1,133,100 | — | — |
| 2023-01-26 | $21.03 | $59.84 | 1,269,200 | — | — |
| 2023-01-25 | $20.99 | $59.72 | 1,084,700 | — | — |
| 2023-01-24 | $21.07 | $59.95 | 1,043,800 | — | — |
| 2023-01-23 | $20.94 | $59.58 | 1,664,400 | — | — |
| 2023-01-20 | $20.54 | $58.44 | 1,736,500 | — | — |
| 2023-01-19 | $20.26 | $57.65 | 2,580,300 | — | — |
| 2023-01-18 | $20.59 | $58.58 | 2,617,800 | — | — |
| 2023-01-17 | $21.02 | $59.81 | 3,161,600 | — | — |
| 2023-01-13 | $20.79 | $59.15 | 2,291,400 | — | — |
| 2023-01-12 | $21.46 | $61.06 | 2,968,300 | — | — |
| 2023-01-11 | $20.63 | $58.70 | 1,922,000 | — | — |
| 2023-01-10 | $20.01 | $56.93 | 1,839,600 | — | — |
| 2023-01-09 | $20.42 | $58.10 | 2,035,200 | — | — |
| 2023-01-06 | $20.82 | $59.24 | 3,123,500 | — | — |
| 2023-01-05 | $21.02 | $59.81 | 2,093,100 | — | — |
| 2023-01-04 | $21.77 | $61.26 | 1,578,000 | — | — |
| 2023-01-03 | $21.33 | $60.02 | 1,615,600 | — | — |