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
- 1976-06-17 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 | $18.88 | $38.92 | 1,718,300 | — | — |
| 2023-12-28 | $19.13 | $39.44 | 2,034,000 | — | — |
| 2023-12-27 | $18.99 | $39.15 | 1,800,800 | — | — |
| 2023-12-26 | $19.10 | $39.38 | 1,386,600 | — | — |
| 2023-12-22 | $19.12 | $39.42 | 1,525,300 | — | — |
| 2023-12-21 | $19.05 | $39.27 | 1,745,100 | — | — |
| 2023-12-20 | $18.77 | $38.70 | 3,321,700 | — | — |
| 2023-12-19 | $19.29 | $39.77 | 1,822,400 | — | — |
| 2023-12-18 | $19.36 | $39.91 | 2,307,600 | — | — |
| 2023-12-15 | $19.03 | $39.23 | 5,509,300 | — | — |
| 2023-12-14 | $19.08 | $39.34 | 2,867,800 | — | — |
| 2023-12-13 | $19.00 | $39.17 | 3,104,700 | — | — |
| 2023-12-12 | $18.59 | $38.33 | 6,398,600 | — | — |
| 2023-12-11 | $18.91 | $38.99 | 2,559,100 | — | — |
| 2023-12-08 | $18.90 | $38.96 | 3,890,500 | — | — |
| 2023-12-07 | $19.10 | $39.38 | 1,777,400 | — | — |
| 2023-12-06 | $18.97 | $39.11 | 1,832,100 | — | — |
| 2023-12-05 | $18.90 | $38.96 | 2,048,800 | — | — |
| 2023-12-04 | $19.50 | $40.20 | 2,011,800 | — | — |
| 2023-12-01 | $19.48 | $40.16 | 1,663,200 | — | — |
| 2023-11-30 | $19.00 | $39.17 | 1,860,100 | — | — |
| 2023-11-29 | $19.16 | $39.50 | 2,285,300 | — | — |
| 2023-11-28 | $18.92 | $39.01 | 1,898,300 | — | — |
| 2023-11-27 | $18.71 | $38.57 | 1,773,500 | — | — |
| 2023-11-24 | $18.77 | $38.70 | 870,800 | — | — |
| 2023-11-22 | $18.55 | $38.24 | 2,391,500 | — | — |
| 2023-11-21 | $18.19 | $37.50 | 3,592,400 | — | — |
| 2023-11-20 | $18.40 | $37.93 | 2,909,000 | — | — |
| 2023-11-17 | $18.74 | $38.64 | 3,014,300 | — | — |
| 2023-11-16 | $18.91 | $38.99 | 3,415,600 | — | — |
| 2023-11-15 | $19.16 | $39.50 | 4,803,300 | — | — |
| 2023-11-14 | $18.79 | $38.74 | 4,961,200 | — | — |
| 2023-11-13 | $18.24 | $37.60 | 2,431,600 | — | — |
| 2023-11-10 | $18.49 | $38.12 | 3,555,800 | — | — |
| 2023-11-09 | $18.70 | $38.55 | 2,375,100 | — | — |
| 2023-11-08 | $19.03 | $39.23 | 4,117,900 | — | — |
| 2023-11-07 | $19.17 | $39.52 | 2,709,300 | — | — |
| 2023-11-06 | $19.23 | $39.65 | 2,643,000 | — | — |
| 2023-11-03 | $19.42 | $40.04 | 3,012,500 | — | — |
| 2023-11-02 | $19.41 | $40.02 | 3,290,400 | — | — |
| 2023-11-01 | $19.33 | $39.85 | 2,578,400 | — | — |
| 2023-10-31 | $19.08 | $39.34 | 3,898,600 | — | — |
| 2023-10-30 | $18.77 | $38.70 | 4,114,400 | — | — |
| 2023-10-27 | $18.43 | $38.00 | 6,459,100 | — | — |
| 2023-10-26 | $18.58 | $38.31 | 16,143,500 | — | — |
| 2023-10-25 | $20.11 | $41.46 | 5,302,700 | — | — |
| 2023-10-24 | $20.21 | $41.67 | 7,180,800 | — | — |
| 2023-10-23 | $19.83 | $40.88 | 7,466,900 | — | — |
| 2023-10-20 | $20.46 | $42.18 | 2,578,800 | — | — |
| 2023-10-19 | $20.73 | $42.74 | 2,992,200 | — | — |
| 2023-10-18 | $21.04 | $43.38 | 2,059,700 | — | — |
| 2023-10-17 | $21.40 | $44.12 | 3,120,600 | — | — |
| 2023-10-16 | $20.53 | $42.33 | 1,937,000 | — | — |
| 2023-10-13 | $20.22 | $41.69 | 1,334,600 | — | — |
| 2023-10-12 | $20.09 | $41.42 | 3,196,700 | — | — |
| 2023-10-11 | $20.91 | $43.11 | 1,524,300 | — | — |
| 2023-10-10 | $20.98 | $43.25 | 1,658,400 | — | — |
| 2023-10-09 | $20.85 | $42.99 | 1,363,700 | — | — |
| 2023-10-06 | $20.65 | $42.57 | 3,219,200 | — | — |
| 2023-10-05 | $20.73 | $42.74 | 2,147,200 | — | — |
| 2023-10-04 | $21.37 | $44.06 | 1,887,800 | — | — |
| 2023-10-03 | $21.33 | $43.97 | 2,531,500 | — | — |
| 2023-10-02 | $21.78 | $44.90 | 2,400,300 | — | — |
| 2023-09-29 | $22.03 | $45.42 | 1,745,400 | — | — |
| 2023-09-28 | $22.12 | $45.60 | 2,007,500 | — | — |
| 2023-09-27 | $21.84 | $45.03 | 8,679,700 | — | — |
| 2023-09-26 | $21.22 | $43.75 | 2,570,900 | — | — |
| 2023-09-25 | $21.59 | $44.51 | 2,092,300 | — | — |
| 2023-09-22 | $21.49 | $44.30 | 3,010,700 | — | — |
| 2023-09-21 | $21.53 | $44.39 | 2,735,400 | — | — |
| 2023-09-20 | $21.40 | $44.12 | 1,640,600 | — | — |
| 2023-09-19 | $21.40 | $44.12 | 1,883,200 | — | — |
| 2023-09-18 | $21.43 | $44.18 | 4,342,500 | — | — |
| 2023-09-15 | $21.07 | $43.44 | 3,679,300 | — | — |
| 2023-09-14 | $21.24 | $43.79 | 2,304,700 | — | — |
| 2023-09-13 | $21.57 | $44.47 | 2,391,300 | — | — |
| 2023-09-12 | $21.46 | $44.24 | 1,227,100 | — | — |
| 2023-09-11 | $21.31 | $43.93 | 1,922,000 | — | — |
| 2023-09-08 | $21.51 | $44.35 | 2,609,300 | — | — |
| 2023-09-07 | $21.55 | $44.43 | 6,082,900 | — | — |
| 2023-09-06 | $22.30 | $45.97 | 2,389,500 | — | — |
| 2023-09-05 | $22.25 | $45.87 | 1,818,600 | — | — |
| 2023-09-01 | $22.32 | $46.02 | 1,617,700 | — | — |
| 2023-08-31 | $22.16 | $45.69 | 1,885,500 | — | — |
| 2023-08-30 | $22.15 | $45.67 | 2,376,900 | — | — |
| 2023-08-29 | $21.89 | $45.13 | 2,258,900 | — | — |
| 2023-08-28 | $21.82 | $44.98 | 1,655,200 | — | — |
| 2023-08-25 | $21.86 | $45.07 | 2,181,900 | — | — |
| 2023-08-24 | $21.27 | $43.85 | 2,837,100 | — | — |
| 2023-08-23 | $21.56 | $44.45 | 2,372,600 | — | — |
| 2023-08-22 | $21.27 | $43.85 | 2,608,900 | — | — |
| 2023-08-21 | $21.09 | $43.48 | 2,398,000 | — | — |
| 2023-08-18 | $20.76 | $42.80 | 2,348,900 | — | — |
| 2023-08-17 | $20.83 | $42.94 | 1,584,100 | — | — |
| 2023-08-16 | $21.15 | $43.60 | 1,440,400 | — | — |
| 2023-08-15 | $21.25 | $43.81 | 2,079,100 | — | — |
| 2023-08-14 | $21.72 | $44.78 | 1,866,400 | — | — |
| 2023-08-11 | $21.60 | $44.53 | 2,930,700 | — | — |
| 2023-08-10 | $21.53 | $44.39 | 1,643,500 | — | — |
| 2023-08-09 | $21.63 | $44.59 | 2,941,400 | — | — |
| 2023-08-08 | $21.43 | $44.18 | 3,722,500 | — | — |
| 2023-08-07 | $21.28 | $43.87 | 4,341,200 | — | — |
| 2023-08-04 | $20.45 | $42.16 | 2,907,900 | — | — |
| 2023-08-03 | $20.50 | $42.26 | 6,670,900 | — | — |
| 2023-08-02 | $21.25 | $43.81 | 2,559,000 | — | — |
| 2023-08-01 | $21.27 | $43.85 | 2,277,500 | — | — |
| 2023-07-31 | $21.30 | $43.91 | 4,850,200 | — | — |
| 2023-07-28 | $20.73 | $42.74 | 4,823,600 | — | — |
| 2023-07-27 | $21.24 | $43.79 | 7,686,300 | — | — |
| 2023-07-26 | $21.32 | $43.95 | 5,455,400 | — | — |
| 2023-07-25 | $21.17 | $43.64 | 4,683,200 | — | — |
| 2023-07-24 | $21.57 | $44.47 | 7,556,300 | — | — |
| 2023-07-21 | $21.18 | $43.67 | 7,096,900 | — | — |
| 2023-07-20 | $21.27 | $43.85 | 5,150,200 | — | — |
| 2023-07-19 | $21.04 | $43.38 | 6,302,100 | — | — |
| 2023-07-18 | $20.87 | $43.03 | 5,719,600 | — | — |
| 2023-07-17 | $21.49 | $44.30 | 3,954,200 | — | — |
| 2023-07-14 | $21.44 | $44.20 | 4,210,700 | — | — |
| 2023-07-13 | $21.82 | $44.98 | 3,610,100 | — | — |
| 2023-07-12 | $21.83 | $45.01 | 4,080,000 | — | — |
| 2023-07-11 | $21.58 | $44.49 | 4,383,200 | — | — |
| 2023-07-10 | $20.99 | $43.27 | 6,284,800 | — | — |
| 2023-07-07 | $20.48 | $42.22 | 4,720,300 | — | — |
| 2023-07-06 | $19.91 | $41.05 | 3,784,600 | — | — |
| 2023-07-05 | $20.00 | $41.23 | 3,746,300 | — | — |
| 2023-07-03 | $20.04 | $41.32 | 2,978,600 | — | — |
| 2023-06-30 | $19.54 | $40.28 | 3,937,400 | — | — |
| 2023-06-29 | $19.20 | $39.58 | 3,896,900 | — | — |
| 2023-06-28 | $18.98 | $39.13 | 2,314,600 | — | — |
| 2023-06-27 | $18.45 | $38.04 | 3,757,300 | — | — |
| 2023-06-26 | $18.14 | $37.40 | 2,244,800 | — | — |
| 2023-06-23 | $18.07 | $37.25 | 7,020,700 | — | — |
| 2023-06-22 | $17.94 | $36.99 | 2,509,100 | — | — |
| 2023-06-21 | $17.87 | $36.84 | 1,855,800 | — | — |
| 2023-06-20 | $18.13 | $37.38 | 1,597,000 | — | — |
| 2023-06-16 | $18.26 | $37.65 | 3,505,400 | — | — |
| 2023-06-15 | $18.36 | $37.85 | 1,549,000 | — | — |
| 2023-06-14 | $18.59 | $38.33 | 1,846,600 | — | — |
| 2023-06-13 | $19.03 | $39.23 | 1,600,500 | — | — |
| 2023-06-12 | $18.49 | $38.12 | 1,194,500 | — | — |
| 2023-06-09 | $18.28 | $37.69 | 1,752,700 | — | — |
| 2023-06-08 | $18.67 | $38.49 | 1,690,900 | — | — |
| 2023-06-07 | $18.25 | $37.62 | 1,429,100 | — | — |
| 2023-06-06 | $18.14 | $37.40 | 1,285,200 | — | — |
| 2023-06-05 | $17.69 | $36.47 | 1,431,300 | — | — |
| 2023-06-02 | $18.08 | $37.27 | 1,573,500 | — | — |
| 2023-06-01 | $17.53 | $36.14 | 1,617,600 | — | — |
| 2023-05-31 | $17.41 | $35.89 | 2,323,600 | — | — |
| 2023-05-30 | $17.85 | $36.80 | 1,538,300 | — | — |
| 2023-05-26 | $17.91 | $36.92 | 1,654,300 | — | — |
| 2023-05-25 | $17.86 | $36.82 | 1,761,200 | — | — |
| 2023-05-24 | $18.25 | $37.62 | 3,132,400 | — | — |
| 2023-05-23 | $18.09 | $37.29 | 2,287,300 | — | — |
| 2023-05-22 | $18.40 | $37.93 | 1,696,700 | — | — |
| 2023-05-19 | $18.55 | $38.24 | 1,932,700 | — | — |
| 2023-05-18 | $19.01 | $39.19 | 1,449,900 | — | — |
| 2023-05-17 | $18.93 | $39.03 | 2,669,800 | — | — |
| 2023-05-16 | $18.98 | $39.13 | 3,724,600 | — | — |
| 2023-05-15 | $19.20 | $39.58 | 3,670,000 | — | — |
| 2023-05-12 | $18.50 | $38.14 | 2,195,700 | — | — |
| 2023-05-11 | $18.53 | $38.20 | 1,735,700 | — | — |
| 2023-05-10 | $18.30 | $37.73 | 2,464,700 | — | — |
| 2023-05-09 | $18.18 | $37.48 | 1,954,200 | — | — |
| 2023-05-08 | $17.95 | $37.01 | 2,017,800 | — | — |
| 2023-05-05 | $18.19 | $37.50 | 2,374,900 | — | — |
| 2023-05-04 | $17.61 | $36.31 | 2,300,300 | — | — |
| 2023-05-03 | $17.95 | $37.01 | 3,850,300 | — | — |
| 2023-05-02 | $17.77 | $36.64 | 3,028,500 | — | — |
| 2023-05-01 | $17.63 | $36.35 | 2,392,200 | — | — |
| 2023-04-28 | $18.00 | $37.11 | 3,206,300 | — | — |
| 2023-04-27 | $18.00 | $37.11 | 6,229,500 | — | — |
| 2023-04-26 | $16.97 | $34.99 | 4,441,600 | — | — |
| 2023-04-25 | $16.76 | $34.55 | 1,579,500 | — | — |
| 2023-04-24 | $17.21 | $35.48 | 1,566,300 | — | — |
| 2023-04-21 | $17.39 | $35.85 | 1,235,400 | — | — |
| 2023-04-20 | $17.15 | $35.36 | 1,910,500 | — | — |
| 2023-04-19 | $17.25 | $35.56 | 2,613,900 | — | — |
| 2023-04-18 | $17.22 | $35.50 | 3,121,500 | — | — |
| 2023-04-17 | $17.58 | $36.24 | 3,086,400 | — | — |
| 2023-04-14 | $17.71 | $36.51 | 3,429,900 | — | — |
| 2023-04-13 | $17.80 | $36.70 | 2,186,400 | — | — |
| 2023-04-12 | $17.43 | $35.93 | 2,036,400 | — | — |
| 2023-04-11 | $17.80 | $36.70 | 2,060,700 | — | — |
| 2023-04-10 | $17.73 | $36.55 | 2,489,200 | — | — |
| 2023-04-06 | $17.53 | $36.14 | 1,810,000 | — | — |
| 2023-04-05 | $17.64 | $36.37 | 2,203,200 | — | — |
| 2023-04-04 | $18.04 | $37.19 | 1,819,000 | — | — |
| 2023-04-03 | $18.09 | $37.29 | 1,785,200 | — | — |
| 2023-03-31 | $18.41 | $37.95 | 3,032,200 | — | — |
| 2023-03-30 | $17.84 | $36.78 | 3,141,400 | — | — |
| 2023-03-29 | $17.55 | $36.18 | 2,116,100 | — | — |
| 2023-03-28 | $17.08 | $35.21 | 1,964,500 | — | — |
| 2023-03-27 | $16.93 | $34.90 | 5,140,300 | — | — |
| 2023-03-24 | $16.28 | $33.56 | 2,122,300 | — | — |
| 2023-03-23 | $16.19 | $33.38 | 1,690,900 | — | — |
| 2023-03-22 | $16.27 | $33.54 | 1,718,600 | — | — |
| 2023-03-21 | $16.68 | $34.39 | 1,800,400 | — | — |
| 2023-03-20 | $16.34 | $33.69 | 2,237,700 | — | — |
| 2023-03-17 | $16.25 | $33.50 | 3,259,600 | — | — |
| 2023-03-16 | $16.62 | $34.26 | 6,262,500 | — | — |
| 2023-03-15 | $16.00 | $32.99 | 3,970,200 | — | — |
| 2023-03-14 | $16.28 | $33.56 | 4,336,600 | — | — |
| 2023-03-13 | $16.30 | $33.60 | 4,956,100 | — | — |
| 2023-03-10 | $16.70 | $34.43 | 2,196,600 | — | — |
| 2023-03-09 | $17.15 | $35.36 | 1,820,800 | — | — |
| 2023-03-08 | $17.60 | $36.28 | 3,104,500 | — | — |
| 2023-03-07 | $17.36 | $35.79 | 4,007,000 | — | — |
| 2023-03-06 | $17.73 | $36.55 | 2,469,100 | — | — |
| 2023-03-03 | $18.06 | $37.23 | 1,875,100 | — | — |
| 2023-03-02 | $17.89 | $36.88 | 1,795,600 | — | — |
| 2023-03-01 | $17.82 | $36.74 | 1,383,400 | — | — |
| 2023-02-28 | $17.99 | $37.09 | 2,805,700 | — | — |
| 2023-02-27 | $18.20 | $37.52 | 2,667,800 | — | — |
| 2023-02-24 | $18.25 | $37.62 | 2,866,500 | — | — |
| 2023-02-23 | $18.53 | $38.20 | 2,818,700 | — | — |
| 2023-02-22 | $18.51 | $38.16 | 2,499,700 | — | — |
| 2023-02-21 | $18.50 | $38.14 | 3,052,500 | — | — |
| 2023-02-17 | $19.14 | $39.46 | 3,490,400 | — | — |
| 2023-02-16 | $18.42 | $37.98 | 2,856,600 | — | — |
| 2023-02-15 | $18.64 | $38.43 | 2,773,800 | — | — |
| 2023-02-14 | $18.56 | $38.26 | 2,677,300 | — | — |
| 2023-02-13 | $18.44 | $38.02 | 4,384,600 | — | — |
| 2023-02-10 | $18.44 | $38.02 | 5,055,400 | — | — |
| 2023-02-09 | $18.31 | $37.75 | 12,551,100 | — | — |
| 2023-02-08 | $20.50 | $42.26 | 3,841,700 | — | — |
| 2023-02-07 | $20.75 | $42.78 | 2,378,400 | — | — |
| 2023-02-06 | $20.66 | $42.59 | 2,305,100 | — | — |
| 2023-02-03 | $21.23 | $43.77 | 3,417,200 | — | — |
| 2023-02-02 | $21.33 | $43.97 | 4,494,000 | — | — |
| 2023-02-01 | $20.97 | $43.23 | 3,252,000 | — | — |
| 2023-01-31 | $20.46 | $42.18 | 2,664,800 | — | — |
| 2023-01-30 | $20.34 | $41.93 | 3,447,500 | — | — |
| 2023-01-27 | $20.16 | $41.56 | 7,121,100 | — | — |
| 2023-01-26 | $20.30 | $41.85 | 1,524,100 | — | — |
| 2023-01-25 | $20.10 | $41.44 | 1,927,400 | — | — |
| 2023-01-24 | $19.86 | $40.94 | 1,464,800 | — | — |
| 2023-01-23 | $20.08 | $41.40 | 2,458,400 | — | — |
| 2023-01-20 | $19.84 | $40.90 | 2,785,900 | — | — |
| 2023-01-19 | $19.25 | $39.69 | 2,426,600 | — | — |
| 2023-01-18 | $19.45 | $40.10 | 2,166,700 | — | — |
| 2023-01-17 | $19.88 | $40.99 | 2,238,100 | — | — |
| 2023-01-13 | $20.26 | $41.77 | 2,049,200 | — | — |
| 2023-01-12 | $20.24 | $41.73 | 1,980,200 | — | — |
| 2023-01-11 | $20.11 | $41.46 | 2,079,600 | — | — |
| 2023-01-10 | $19.84 | $40.90 | 2,270,500 | — | — |
| 2023-01-09 | $19.55 | $40.30 | 2,785,700 | — | — |
| 2023-01-06 | $19.91 | $41.05 | 5,768,300 | — | — |
| 2023-01-05 | $19.28 | $39.75 | 6,615,100 | — | — |
| 2023-01-04 | $18.40 | $37.93 | 4,375,600 | — | — |
| 2023-01-03 | $17.89 | $36.88 | 2,466,000 | — | — |