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 | $26.97 | $91.70 | 1,511,400 | — | — |
| 2023-12-28 | $27.30 | $92.82 | 1,040,900 | — | — |
| 2023-12-27 | $27.19 | $92.45 | 1,317,800 | — | — |
| 2023-12-26 | $27.30 | $92.82 | 1,464,800 | — | — |
| 2023-12-22 | $27.23 | $92.59 | 1,575,700 | — | — |
| 2023-12-21 | $27.48 | $93.44 | 1,573,300 | — | — |
| 2023-12-20 | $27.02 | $91.87 | 2,265,400 | — | — |
| 2023-12-19 | $27.83 | $94.63 | 1,819,700 | — | — |
| 2023-12-18 | $27.30 | $92.82 | 2,026,400 | — | — |
| 2023-12-15 | $27.82 | $94.59 | 6,325,100 | — | — |
| 2023-12-14 | $27.16 | $92.35 | 3,568,900 | — | — |
| 2023-12-13 | $26.07 | $88.64 | 4,579,200 | — | — |
| 2023-12-12 | $24.77 | $84.22 | 1,912,300 | — | — |
| 2023-12-11 | $24.52 | $83.37 | 1,633,700 | — | — |
| 2023-12-08 | $24.33 | $82.72 | 1,849,000 | — | — |
| 2023-12-07 | $24.39 | $82.93 | 1,707,100 | — | — |
| 2023-12-06 | $24.05 | $81.77 | 1,651,200 | — | — |
| 2023-12-05 | $23.74 | $80.72 | 2,058,700 | — | — |
| 2023-12-04 | $24.64 | $83.78 | 2,305,900 | — | — |
| 2023-12-01 | $24.13 | $82.04 | 4,951,500 | — | — |
| 2023-11-30 | $23.78 | $80.85 | 2,608,100 | — | — |
| 2023-11-29 | $24.03 | $81.70 | 2,768,200 | — | — |
| 2023-11-28 | $23.97 | $81.50 | 1,721,800 | — | — |
| 2023-11-27 | $24.07 | $81.84 | 1,358,300 | — | — |
| 2023-11-24 | $24.06 | $81.81 | 502,100 | — | — |
| 2023-11-22 | $24.01 | $81.64 | 1,380,300 | — | — |
| 2023-11-21 | $23.51 | $79.94 | 1,132,900 | — | — |
| 2023-11-20 | $23.66 | $80.45 | 1,602,000 | — | — |
| 2023-11-17 | $23.78 | $80.85 | 1,363,900 | — | — |
| 2023-11-16 | $23.30 | $79.22 | 1,403,300 | — | — |
| 2023-11-15 | $23.69 | $80.55 | 1,786,600 | — | — |
| 2023-11-14 | $23.23 | $78.98 | 2,240,100 | — | — |
| 2023-11-13 | $21.87 | $74.36 | 1,571,100 | — | — |
| 2023-11-10 | $22.01 | $74.84 | 1,852,800 | — | — |
| 2023-11-09 | $21.86 | $74.33 | 2,280,000 | — | — |
| 2023-11-08 | $22.58 | $76.77 | 2,050,900 | — | — |
| 2023-11-07 | $23.03 | $78.30 | 2,076,000 | — | — |
| 2023-11-06 | $23.81 | $80.96 | 2,794,800 | — | — |
| 2023-11-03 | $24.56 | $83.51 | 3,504,400 | — | — |
| 2023-11-02 | $23.12 | $78.61 | 5,814,800 | — | — |
| 2023-11-01 | $21.44 | $72.90 | 2,614,100 | — | — |
| 2023-10-31 | $21.77 | $74.02 | 2,092,600 | — | — |
| 2023-10-30 | $21.43 | $72.86 | 1,997,400 | — | — |
| 2023-10-27 | $21.32 | $72.49 | 1,772,100 | — | — |
| 2023-10-26 | $21.85 | $74.29 | 2,609,600 | — | — |
| 2023-10-25 | $21.26 | $72.29 | 2,108,300 | — | — |
| 2023-10-24 | $21.92 | $74.53 | 1,892,800 | — | — |
| 2023-10-23 | $21.43 | $72.86 | 2,487,300 | — | — |
| 2023-10-20 | $21.99 | $74.77 | 2,545,100 | — | — |
| 2023-10-19 | $23.40 | $79.56 | 1,933,200 | — | — |
| 2023-10-18 | $24.06 | $81.81 | 1,661,900 | — | — |
| 2023-10-17 | $24.66 | $83.85 | 2,083,100 | — | — |
| 2023-10-16 | $24.02 | $81.67 | 1,825,300 | — | — |
| 2023-10-13 | $23.10 | $78.54 | 1,444,600 | — | — |
| 2023-10-12 | $23.67 | $80.48 | 2,140,700 | — | — |
| 2023-10-11 | $24.10 | $81.94 | 1,673,500 | — | — |
| 2023-10-10 | $23.78 | $80.85 | 2,072,000 | — | — |
| 2023-10-09 | $23.12 | $78.61 | 1,323,600 | — | — |
| 2023-10-06 | $23.10 | $78.54 | 2,048,000 | — | — |
| 2023-10-05 | $23.25 | $77.52 | 1,889,000 | — | — |
| 2023-10-04 | $23.28 | $77.62 | 2,136,800 | — | — |
| 2023-10-03 | $23.27 | $77.59 | 2,633,900 | — | — |
| 2023-10-02 | $24.21 | $80.72 | 3,428,400 | — | — |
| 2023-09-29 | $24.69 | $82.32 | 2,305,500 | — | — |
| 2023-09-28 | $24.00 | $80.02 | 5,121,400 | — | — |
| 2023-09-27 | $23.96 | $79.89 | 1,771,600 | — | — |
| 2023-09-26 | $24.00 | $80.02 | 1,722,700 | — | — |
| 2023-09-25 | $24.89 | $82.99 | 1,627,000 | — | — |
| 2023-09-22 | $24.65 | $82.19 | 1,806,100 | — | — |
| 2023-09-21 | $25.02 | $83.42 | 2,687,500 | — | — |
| 2023-09-20 | $26.03 | $86.79 | 1,534,000 | — | — |
| 2023-09-19 | $26.53 | $88.46 | 2,363,800 | — | — |
| 2023-09-18 | $25.98 | $86.63 | 2,514,200 | — | — |
| 2023-09-15 | $26.03 | $86.79 | 44,250,100 | — | — |
| 2023-09-14 | $25.71 | $85.73 | 2,514,400 | — | — |
| 2023-09-13 | $24.66 | $82.22 | 2,002,300 | — | — |
| 2023-09-12 | $25.05 | $83.52 | 1,801,100 | — | — |
| 2023-09-11 | $24.60 | $82.02 | 2,488,900 | — | — |
| 2023-09-08 | $25.67 | $85.59 | 3,015,000 | — | — |
| 2023-09-07 | $24.76 | $82.56 | 3,650,100 | — | — |
| 2023-09-06 | $25.52 | $85.09 | 2,431,500 | — | — |
| 2023-09-05 | $25.34 | $84.49 | 4,063,300 | — | — |
| 2023-09-01 | $26.21 | $87.39 | 1,286,700 | — | — |
| 2023-08-31 | $25.66 | $85.56 | 1,489,400 | — | — |
| 2023-08-30 | $25.68 | $85.63 | 2,286,800 | — | — |
| 2023-08-29 | $25.98 | $86.63 | 1,861,400 | — | — |
| 2023-08-28 | $25.41 | $84.72 | 1,404,800 | — | — |
| 2023-08-25 | $25.48 | $84.96 | 1,342,600 | — | — |
| 2023-08-24 | $25.59 | $85.32 | 1,172,500 | — | — |
| 2023-08-23 | $25.61 | $85.39 | 1,150,400 | — | — |
| 2023-08-22 | $25.24 | $84.16 | 1,453,300 | — | — |
| 2023-08-21 | $25.90 | $86.36 | 1,813,300 | — | — |
| 2023-08-18 | $25.75 | $85.86 | 2,124,300 | — | — |
| 2023-08-17 | $25.40 | $84.69 | 1,729,700 | — | — |
| 2023-08-16 | $25.87 | $86.26 | 1,411,100 | — | — |
| 2023-08-15 | $26.04 | $86.83 | 1,852,800 | — | — |
| 2023-08-14 | $26.62 | $88.76 | 1,935,700 | — | — |
| 2023-08-11 | $26.81 | $89.39 | 1,736,100 | — | — |
| 2023-08-10 | $26.31 | $87.73 | 1,848,900 | — | — |
| 2023-08-09 | $26.64 | $88.83 | 2,275,200 | — | — |
| 2023-08-08 | $27.58 | $91.96 | 2,291,300 | — | — |
| 2023-08-07 | $27.65 | $92.19 | 2,128,100 | — | — |
| 2023-08-04 | $26.92 | $89.76 | 3,417,600 | — | — |
| 2023-08-03 | $28.01 | $93.39 | 4,819,500 | — | — |
| 2023-08-02 | $27.87 | $92.93 | 2,670,800 | — | — |
| 2023-08-01 | $28.27 | $94.26 | 3,295,400 | — | — |
| 2023-07-31 | $28.04 | $93.49 | 4,571,800 | — | — |
| 2023-07-28 | $27.77 | $92.59 | 1,907,100 | — | — |
| 2023-07-27 | $27.52 | $91.76 | 2,427,600 | — | — |
| 2023-07-26 | $28.22 | $94.09 | 1,944,900 | — | — |
| 2023-07-25 | $27.43 | $91.46 | 1,975,800 | — | — |
| 2023-07-24 | $27.91 | $93.06 | 2,241,300 | — | — |
| 2023-07-21 | $27.14 | $90.49 | 1,556,000 | — | — |
| 2023-07-20 | $27.39 | $91.33 | 1,499,100 | — | — |
| 2023-07-19 | $27.20 | $90.69 | 1,781,600 | — | — |
| 2023-07-18 | $26.94 | $89.83 | 1,889,100 | — | — |
| 2023-07-17 | $26.57 | $88.59 | 1,834,700 | — | — |
| 2023-07-14 | $26.36 | $87.89 | 2,776,500 | — | — |
| 2023-07-13 | $26.86 | $89.56 | 2,204,900 | — | — |
| 2023-07-12 | $26.21 | $87.39 | 3,991,900 | — | — |
| 2023-07-11 | $26.70 | $89.03 | 2,099,500 | — | — |
| 2023-07-10 | $25.93 | $86.46 | 2,059,600 | — | — |
| 2023-07-07 | $26.08 | $86.96 | 3,477,400 | — | — |
| 2023-07-06 | $25.62 | $83.92 | 2,842,500 | — | — |
| 2023-07-05 | $25.92 | $84.91 | 2,431,200 | — | — |
| 2023-07-03 | $26.07 | $85.40 | 1,511,800 | — | — |
| 2023-06-30 | $25.76 | $84.38 | 2,691,800 | — | — |
| 2023-06-29 | $25.49 | $83.50 | 3,979,400 | — | — |
| 2023-06-28 | $25.00 | $81.89 | 2,195,000 | — | — |
| 2023-06-27 | $24.79 | $81.21 | 3,447,400 | — | — |
| 2023-06-26 | $24.34 | $79.73 | 1,657,600 | — | — |
| 2023-06-23 | $23.78 | $77.90 | 2,553,000 | — | — |
| 2023-06-22 | $24.13 | $79.04 | 1,830,800 | — | — |
| 2023-06-21 | $24.51 | $80.29 | 2,000,600 | — | — |
| 2023-06-20 | $24.25 | $79.44 | 2,419,500 | — | — |
| 2023-06-16 | $24.37 | $79.83 | 5,881,100 | — | — |
| 2023-06-15 | $24.44 | $80.06 | 2,570,200 | — | — |
| 2023-06-14 | $23.84 | $78.09 | 2,804,400 | — | — |
| 2023-06-13 | $24.57 | $80.48 | 2,914,700 | — | — |
| 2023-06-12 | $23.35 | $76.49 | 2,287,200 | — | — |
| 2023-06-09 | $23.10 | $75.67 | 2,220,700 | — | — |
| 2023-06-08 | $23.48 | $76.91 | 2,026,200 | — | — |
| 2023-06-07 | $23.95 | $78.45 | 2,630,800 | — | — |
| 2023-06-06 | $23.25 | $76.16 | 2,456,900 | — | — |
| 2023-06-05 | $22.56 | $73.90 | 2,177,700 | — | — |
| 2023-06-02 | $22.49 | $73.67 | 3,385,300 | — | — |
| 2023-06-01 | $21.48 | $70.36 | 2,849,400 | — | — |
| 2023-05-31 | $20.92 | $68.53 | 3,370,900 | — | — |
| 2023-05-30 | $21.68 | $71.02 | 2,570,800 | — | — |
| 2023-05-26 | $21.38 | $70.04 | 2,138,300 | — | — |
| 2023-05-25 | $20.90 | $68.46 | 2,328,000 | — | — |
| 2023-05-24 | $21.13 | $69.22 | 2,176,000 | — | — |
| 2023-05-23 | $21.92 | $71.80 | 4,164,300 | — | — |
| 2023-05-22 | $21.86 | $71.61 | 2,108,000 | — | — |
| 2023-05-19 | $20.95 | $68.63 | 2,767,700 | — | — |
| 2023-05-18 | $21.41 | $70.13 | 2,711,800 | — | — |
| 2023-05-17 | $20.96 | $68.66 | 3,768,000 | — | — |
| 2023-05-16 | $19.38 | $63.48 | 4,617,800 | — | — |
| 2023-05-15 | $19.58 | $64.14 | 3,265,200 | — | — |
| 2023-05-12 | $19.11 | $62.60 | 4,326,200 | — | — |
| 2023-05-11 | $19.94 | $65.32 | 4,076,700 | — | — |
| 2023-05-10 | $20.15 | $66.01 | 5,564,400 | — | — |
| 2023-05-09 | $20.97 | $68.69 | 3,292,700 | — | — |
| 2023-05-08 | $21.20 | $69.45 | 3,740,500 | — | — |
| 2023-05-05 | $20.46 | $67.02 | 3,808,100 | — | — |
| 2023-05-04 | $19.35 | $63.39 | 7,121,200 | — | — |
| 2023-05-03 | $20.49 | $67.12 | 5,256,500 | — | — |
| 2023-05-02 | $20.55 | $67.32 | 4,391,700 | — | — |
| 2023-05-01 | $21.68 | $71.02 | 4,092,300 | — | — |
| 2023-04-28 | $21.73 | $71.18 | 2,550,700 | — | — |
| 2023-04-27 | $20.97 | $68.69 | 3,340,200 | — | — |
| 2023-04-26 | $20.47 | $67.05 | 3,168,600 | — | — |
| 2023-04-25 | $20.45 | $66.99 | 3,198,000 | — | — |
| 2023-04-24 | $21.19 | $69.41 | 2,096,100 | — | — |
| 2023-04-21 | $20.96 | $68.66 | 2,811,300 | — | — |
| 2023-04-20 | $21.06 | $68.99 | 2,552,000 | — | — |
| 2023-04-19 | $21.96 | $71.94 | 3,512,400 | — | — |
| 2023-04-18 | $21.39 | $70.07 | 3,392,600 | — | — |
| 2023-04-17 | $21.93 | $71.84 | 4,714,500 | — | — |
| 2023-04-14 | $20.97 | $68.69 | 3,858,300 | — | — |
| 2023-04-13 | $20.73 | $67.91 | 2,803,900 | — | — |
| 2023-04-12 | $20.63 | $67.58 | 3,161,900 | — | — |
| 2023-04-11 | $21.10 | $69.12 | 3,364,800 | — | — |
| 2023-04-10 | $20.95 | $68.63 | 3,817,200 | — | — |
| 2023-04-06 | $20.51 | $67.19 | 4,254,800 | — | — |
| 2023-04-05 | $21.06 | $67.51 | 4,751,000 | — | — |
| 2023-04-04 | $21.59 | $69.21 | 4,954,000 | — | — |
| 2023-04-03 | $22.37 | $71.71 | 3,214,100 | — | — |
| 2023-03-31 | $22.47 | $72.03 | 3,735,200 | — | — |
| 2023-03-30 | $21.83 | $69.98 | 4,401,900 | — | — |
| 2023-03-29 | $21.76 | $69.76 | 3,218,700 | — | — |
| 2023-03-28 | $20.77 | $66.58 | 2,723,500 | — | — |
| 2023-03-27 | $21.02 | $67.38 | 5,968,300 | — | — |
| 2023-03-24 | $20.70 | $66.36 | 4,385,100 | — | — |
| 2023-03-23 | $20.39 | $65.37 | 3,875,700 | — | — |
| 2023-03-22 | $20.75 | $66.52 | 3,864,700 | — | — |
| 2023-03-21 | $22.53 | $72.23 | 3,730,400 | — | — |
| 2023-03-20 | $21.30 | $68.28 | 5,241,900 | — | — |
| 2023-03-17 | $20.30 | $65.08 | 9,122,200 | — | — |
| 2023-03-16 | $22.11 | $70.88 | 6,425,700 | — | — |
| 2023-03-15 | $22.37 | $71.71 | 5,747,600 | — | — |
| 2023-03-14 | $23.52 | $75.40 | 4,253,200 | — | — |
| 2023-03-13 | $23.11 | $74.08 | 6,379,100 | — | — |
| 2023-03-10 | $25.66 | $82.26 | 4,731,900 | — | — |
| 2023-03-09 | $27.34 | $87.65 | 3,272,500 | — | — |
| 2023-03-08 | $29.25 | $93.77 | 2,575,800 | — | — |
| 2023-03-07 | $29.89 | $95.82 | 2,861,800 | — | — |
| 2023-03-06 | $30.33 | $97.23 | 3,240,200 | — | — |
| 2023-03-03 | $31.41 | $100.69 | 2,396,900 | — | — |
| 2023-03-02 | $30.68 | $98.35 | 3,842,300 | — | — |
| 2023-03-01 | $31.10 | $99.70 | 2,614,900 | — | — |
| 2023-02-28 | $31.72 | $101.69 | 14,313,500 | — | — |
| 2023-02-27 | $31.35 | $100.50 | 3,197,800 | — | — |
| 2023-02-24 | $31.86 | $102.14 | 2,323,000 | — | — |
| 2023-02-23 | $32.08 | $102.84 | 2,016,400 | — | — |
| 2023-02-22 | $32.32 | $103.61 | 2,481,900 | — | — |
| 2023-02-21 | $31.68 | $101.56 | 3,190,000 | — | — |
| 2023-02-17 | $33.82 | $108.42 | 2,562,300 | — | — |
| 2023-02-16 | $34.47 | $110.50 | 2,052,900 | — | — |
| 2023-02-15 | $34.99 | $112.17 | 1,592,700 | — | — |
| 2023-02-14 | $34.68 | $111.18 | 2,291,700 | — | — |
| 2023-02-13 | $35.07 | $112.43 | 2,566,200 | — | — |
| 2023-02-10 | $33.81 | $108.39 | 3,942,400 | — | — |
| 2023-02-09 | $34.30 | $109.96 | 6,805,800 | — | — |
| 2023-02-08 | $35.33 | $113.26 | 3,637,600 | — | — |
| 2023-02-07 | $35.42 | $113.55 | 3,933,000 | — | — |
| 2023-02-06 | $34.52 | $110.66 | 2,526,600 | — | — |
| 2023-02-03 | $35.27 | $113.07 | 3,384,100 | — | — |
| 2023-02-02 | $36.10 | $115.73 | 4,824,400 | — | — |
| 2023-02-01 | $34.47 | $110.50 | 3,722,500 | — | — |
| 2023-01-31 | $35.43 | $113.58 | 7,246,800 | — | — |
| 2023-01-30 | $33.46 | $107.26 | 2,706,600 | — | — |
| 2023-01-27 | $34.30 | $109.96 | 3,092,200 | — | — |
| 2023-01-26 | $33.10 | $106.11 | 1,612,900 | — | — |
| 2023-01-25 | $32.80 | $105.15 | 2,248,400 | — | — |
| 2023-01-24 | $32.53 | $104.28 | 2,048,800 | — | — |
| 2023-01-23 | $31.95 | $102.42 | 2,389,200 | — | — |
| 2023-01-20 | $31.75 | $101.78 | 3,118,800 | — | — |
| 2023-01-19 | $29.93 | $95.95 | 2,070,000 | — | — |
| 2023-01-18 | $30.30 | $97.13 | 2,345,500 | — | — |
| 2023-01-17 | $31.38 | $100.60 | 1,921,000 | — | — |
| 2023-01-13 | $31.53 | $101.08 | 2,259,900 | — | — |
| 2023-01-12 | $31.53 | $101.08 | 3,803,200 | — | — |
| 2023-01-11 | $32.06 | $102.78 | 3,208,900 | — | — |
| 2023-01-10 | $31.46 | $100.85 | 2,537,900 | — | — |
| 2023-01-09 | $30.65 | $98.26 | 4,310,900 | — | — |
| 2023-01-06 | $31.91 | $100.85 | 3,125,500 | — | — |
| 2023-01-05 | $31.16 | $98.48 | 2,980,600 | — | — |
| 2023-01-04 | $31.47 | $99.46 | 3,350,700 | — | — |
| 2023-01-03 | $30.82 | $97.41 | 2,335,000 | — | — |