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
- 1991-02-25 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 | $23.58 | $52.31 | 781,600 | — | — |
| 2023-12-28 | $23.88 | $52.98 | 1,065,000 | — | — |
| 2023-12-27 | $24.04 | $53.33 | 997,800 | — | — |
| 2023-12-26 | $24.00 | $53.26 | 991,200 | — | — |
| 2023-12-22 | $23.67 | $52.52 | 978,800 | — | — |
| 2023-12-21 | $23.30 | $51.70 | 999,800 | — | — |
| 2023-12-20 | $23.03 | $51.09 | 1,422,200 | — | — |
| 2023-12-19 | $23.35 | $51.81 | 1,780,800 | — | — |
| 2023-12-18 | $22.57 | $50.08 | 1,240,600 | — | — |
| 2023-12-15 | $22.33 | $49.55 | 7,097,400 | — | — |
| 2023-12-14 | $22.31 | $49.49 | 1,888,600 | — | — |
| 2023-12-13 | $21.85 | $48.48 | 1,865,400 | — | — |
| 2023-12-12 | $21.27 | $47.20 | 980,200 | — | — |
| 2023-12-11 | $21.31 | $47.29 | 1,046,200 | — | — |
| 2023-12-08 | $21.30 | $47.26 | 743,600 | — | — |
| 2023-12-07 | $21.20 | $47.04 | 995,400 | — | — |
| 2023-12-06 | $21.18 | $47.01 | 1,244,200 | — | — |
| 2023-12-05 | $21.33 | $47.32 | 1,531,800 | — | — |
| 2023-12-04 | $21.76 | $48.28 | 1,498,600 | — | — |
| 2023-12-01 | $21.12 | $46.85 | 1,072,600 | — | — |
| 2023-11-30 | $20.76 | $46.08 | 1,509,200 | — | — |
| 2023-11-29 | $20.42 | $45.16 | 876,800 | — | — |
| 2023-11-28 | $20.30 | $44.88 | 786,200 | — | — |
| 2023-11-27 | $20.89 | $46.17 | 1,288,200 | — | — |
| 2023-11-24 | $20.62 | $45.59 | 393,800 | — | — |
| 2023-11-22 | $20.41 | $45.12 | 1,028,800 | — | — |
| 2023-11-21 | $20.39 | $45.08 | 729,400 | — | — |
| 2023-11-20 | $20.68 | $45.72 | 993,200 | — | — |
| 2023-11-17 | $20.70 | $45.76 | 1,469,400 | — | — |
| 2023-11-16 | $20.52 | $45.37 | 900,400 | — | — |
| 2023-11-15 | $20.78 | $45.94 | 1,850,800 | — | — |
| 2023-11-14 | $20.33 | $44.95 | 1,291,800 | — | — |
| 2023-11-13 | $19.32 | $42.70 | 624,600 | — | — |
| 2023-11-10 | $19.15 | $42.33 | 1,003,400 | — | — |
| 2023-11-09 | $18.86 | $41.69 | 1,103,200 | — | — |
| 2023-11-08 | $18.91 | $41.80 | 1,535,800 | — | — |
| 2023-11-07 | $19.36 | $42.79 | 755,200 | — | — |
| 2023-11-06 | $19.56 | $43.24 | 1,302,200 | — | — |
| 2023-11-03 | $19.83 | $43.85 | 1,186,000 | — | — |
| 2023-11-02 | $19.66 | $43.45 | 1,465,000 | — | — |
| 2023-11-01 | $19.03 | $42.07 | 1,036,800 | — | — |
| 2023-10-31 | $18.86 | $41.69 | 1,307,600 | — | — |
| 2023-10-30 | $18.72 | $41.39 | 1,419,800 | — | — |
| 2023-10-27 | $18.91 | $41.81 | 2,139,000 | — | — |
| 2023-10-26 | $18.71 | $41.35 | 2,015,400 | — | — |
| 2023-10-25 | $18.66 | $41.24 | 2,314,000 | — | — |
| 2023-10-24 | $18.15 | $40.12 | 2,767,800 | — | — |
| 2023-10-23 | $17.54 | $38.77 | 1,401,000 | — | — |
| 2023-10-20 | $17.61 | $38.94 | 1,395,600 | — | — |
| 2023-10-19 | $17.74 | $39.21 | 1,669,600 | — | — |
| 2023-10-18 | $17.72 | $39.17 | 1,216,800 | — | — |
| 2023-10-17 | $18.68 | $41.31 | 1,438,000 | — | — |
| 2023-10-16 | $18.40 | $40.67 | 958,800 | — | — |
| 2023-10-13 | $18.14 | $40.11 | 1,219,600 | — | — |
| 2023-10-12 | $18.24 | $40.32 | 1,198,000 | — | — |
| 2023-10-11 | $18.72 | $41.38 | 892,800 | — | — |
| 2023-10-10 | $18.62 | $41.16 | 925,200 | — | — |
| 2023-10-09 | $18.56 | $41.03 | 910,800 | — | — |
| 2023-10-06 | $18.33 | $40.52 | 1,448,000 | — | — |
| 2023-10-05 | $18.18 | $40.20 | 1,149,200 | — | — |
| 2023-10-04 | $18.23 | $40.29 | 1,378,000 | — | — |
| 2023-10-03 | $18.22 | $40.28 | 1,292,800 | — | — |
| 2023-10-02 | $18.46 | $40.82 | 1,808,400 | — | — |
| 2023-09-29 | $18.79 | $41.54 | 1,436,000 | — | — |
| 2023-09-28 | $19.09 | $42.21 | 1,632,800 | — | — |
| 2023-09-27 | $18.97 | $41.93 | 1,784,800 | — | — |
| 2023-09-26 | $18.31 | $40.47 | 1,050,800 | — | — |
| 2023-09-25 | $18.47 | $40.83 | 814,000 | — | — |
| 2023-09-22 | $18.24 | $40.31 | 782,800 | — | — |
| 2023-09-21 | $18.16 | $40.14 | 1,465,200 | — | — |
| 2023-09-20 | $18.41 | $40.70 | 1,064,000 | — | — |
| 2023-09-19 | $18.62 | $41.17 | 976,000 | — | — |
| 2023-09-18 | $18.58 | $41.08 | 1,283,600 | — | — |
| 2023-09-15 | $18.48 | $40.84 | 5,439,600 | — | — |
| 2023-09-14 | $18.66 | $41.25 | 1,190,000 | — | — |
| 2023-09-13 | $18.17 | $40.17 | 1,267,200 | — | — |
| 2023-09-12 | $18.07 | $39.96 | 979,600 | — | — |
| 2023-09-11 | $18.07 | $39.94 | 1,342,000 | — | — |
| 2023-09-08 | $18.08 | $39.98 | 2,364,000 | — | — |
| 2023-09-07 | $18.32 | $40.50 | 1,269,600 | — | — |
| 2023-09-06 | $18.67 | $41.28 | 1,120,400 | — | — |
| 2023-09-05 | $18.83 | $41.64 | 2,358,000 | — | — |
| 2023-09-01 | $19.23 | $42.52 | 1,104,400 | — | — |
| 2023-08-31 | $19.29 | $42.65 | 1,158,000 | — | — |
| 2023-08-30 | $19.41 | $42.75 | 1,091,600 | — | — |
| 2023-08-29 | $19.52 | $42.99 | 884,400 | — | — |
| 2023-08-28 | $19.34 | $42.60 | 704,000 | — | — |
| 2023-08-25 | $19.06 | $41.96 | 1,219,600 | — | — |
| 2023-08-24 | $19.01 | $41.87 | 1,208,800 | — | — |
| 2023-08-23 | $19.24 | $42.38 | 882,800 | — | — |
| 2023-08-22 | $18.98 | $41.79 | 1,145,200 | — | — |
| 2023-08-21 | $18.89 | $41.60 | 1,837,200 | — | — |
| 2023-08-18 | $18.82 | $41.45 | 1,541,600 | — | — |
| 2023-08-17 | $18.92 | $41.66 | 1,203,600 | — | — |
| 2023-08-16 | $19.04 | $41.93 | 1,228,400 | — | — |
| 2023-08-15 | $19.16 | $42.18 | 1,452,000 | — | — |
| 2023-08-14 | $19.12 | $42.11 | 1,459,200 | — | — |
| 2023-08-11 | $19.33 | $42.56 | 1,364,800 | — | — |
| 2023-08-10 | $19.58 | $43.12 | 751,600 | — | — |
| 2023-08-09 | $19.65 | $43.26 | 1,031,600 | — | — |
| 2023-08-08 | $19.81 | $43.62 | 1,224,800 | — | — |
| 2023-08-07 | $19.73 | $43.46 | 1,214,400 | — | — |
| 2023-08-04 | $19.54 | $43.03 | 1,282,800 | — | — |
| 2023-08-03 | $19.64 | $43.25 | 1,169,200 | — | — |
| 2023-08-02 | $19.80 | $43.61 | 1,328,000 | — | — |
| 2023-08-01 | $19.87 | $43.75 | 1,616,800 | — | — |
| 2023-07-31 | $20.26 | $44.63 | 1,720,800 | — | — |
| 2023-07-28 | $20.34 | $44.80 | 1,369,600 | — | — |
| 2023-07-27 | $20.08 | $44.22 | 2,236,400 | — | — |
| 2023-07-26 | $20.46 | $45.05 | 2,052,800 | — | — |
| 2023-07-25 | $20.68 | $45.54 | 3,614,000 | — | — |
| 2023-07-24 | $22.95 | $50.54 | 1,514,800 | — | — |
| 2023-07-21 | $22.69 | $49.96 | 1,836,000 | — | — |
| 2023-07-20 | $22.77 | $50.15 | 1,183,600 | — | — |
| 2023-07-19 | $22.50 | $49.55 | 1,911,200 | — | — |
| 2023-07-18 | $22.88 | $50.38 | 1,606,400 | — | — |
| 2023-07-17 | $22.38 | $49.28 | 1,784,800 | — | — |
| 2023-07-14 | $21.73 | $47.84 | 1,002,400 | — | — |
| 2023-07-13 | $21.99 | $48.43 | 1,744,400 | — | — |
| 2023-07-12 | $22.01 | $48.47 | 1,706,400 | — | — |
| 2023-07-11 | $21.57 | $47.50 | 1,611,200 | — | — |
| 2023-07-10 | $21.43 | $47.19 | 1,374,800 | — | — |
| 2023-07-07 | $21.13 | $46.53 | 1,226,800 | — | — |
| 2023-07-06 | $21.00 | $46.25 | 1,379,600 | — | — |
| 2023-07-05 | $21.45 | $47.23 | 1,852,000 | — | — |
| 2023-07-03 | $21.83 | $48.08 | 501,600 | — | — |
| 2023-06-30 | $21.82 | $48.05 | 1,598,400 | — | — |
| 2023-06-29 | $21.68 | $47.74 | 2,243,200 | — | — |
| 2023-06-28 | $21.53 | $47.41 | 1,172,000 | — | — |
| 2023-06-27 | $21.54 | $47.44 | 1,554,400 | — | — |
| 2023-06-26 | $21.23 | $46.75 | 2,435,200 | — | — |
| 2023-06-23 | $20.94 | $46.11 | 4,844,000 | — | — |
| 2023-06-22 | $20.04 | $44.13 | 971,600 | — | — |
| 2023-06-21 | $20.08 | $44.21 | 1,742,000 | — | — |
| 2023-06-20 | $20.18 | $44.44 | 1,348,400 | — | — |
| 2023-06-16 | $20.32 | $44.76 | 4,604,400 | — | — |
| 2023-06-15 | $20.29 | $44.67 | 1,647,600 | — | — |
| 2023-06-14 | $20.27 | $44.63 | 1,731,200 | — | — |
| 2023-06-13 | $20.65 | $45.48 | 1,558,000 | — | — |
| 2023-06-12 | $20.37 | $44.87 | 2,264,400 | — | — |
| 2023-06-09 | $20.88 | $45.97 | 1,089,600 | — | — |
| 2023-06-08 | $21.23 | $46.75 | 1,597,600 | — | — |
| 2023-06-07 | $21.47 | $47.28 | 2,890,800 | — | — |
| 2023-06-06 | $20.32 | $44.76 | 1,510,400 | — | — |
| 2023-06-05 | $19.66 | $43.29 | 1,560,800 | — | — |
| 2023-06-02 | $19.70 | $43.39 | 1,738,000 | — | — |
| 2023-06-01 | $18.61 | $40.99 | 1,224,800 | — | — |
| 2023-05-31 | $18.57 | $40.72 | 1,669,200 | — | — |
| 2023-05-30 | $19.45 | $42.67 | 2,045,600 | — | — |
| 2023-05-26 | $19.19 | $42.09 | 1,505,200 | — | — |
| 2023-05-25 | $19.08 | $41.84 | 1,363,200 | — | — |
| 2023-05-24 | $18.73 | $41.09 | 1,886,400 | — | — |
| 2023-05-23 | $19.55 | $42.88 | 1,402,000 | — | — |
| 2023-05-22 | $19.91 | $43.68 | 1,387,600 | — | — |
| 2023-05-19 | $19.70 | $43.20 | 1,395,600 | — | — |
| 2023-05-18 | $19.67 | $43.14 | 1,591,600 | — | — |
| 2023-05-17 | $19.23 | $42.17 | 1,398,000 | — | — |
| 2023-05-16 | $18.81 | $41.26 | 1,356,000 | — | — |
| 2023-05-15 | $18.90 | $41.46 | 1,240,800 | — | — |
| 2023-05-12 | $18.79 | $41.20 | 2,022,000 | — | — |
| 2023-05-11 | $19.07 | $41.82 | 1,807,600 | — | — |
| 2023-05-10 | $18.88 | $41.41 | 1,807,200 | — | — |
| 2023-05-09 | $18.72 | $41.05 | 1,544,000 | — | — |
| 2023-05-08 | $18.73 | $41.08 | 1,572,400 | — | — |
| 2023-05-05 | $18.62 | $40.84 | 1,798,000 | — | — |
| 2023-05-04 | $17.98 | $39.43 | 1,098,400 | — | — |
| 2023-05-03 | $18.20 | $39.92 | 1,328,000 | — | — |
| 2023-05-02 | $18.13 | $39.77 | 1,416,000 | — | — |
| 2023-05-01 | $18.20 | $39.92 | 1,517,200 | — | — |
| 2023-04-28 | $17.96 | $39.40 | 2,093,200 | — | — |
| 2023-04-27 | $17.77 | $38.98 | 1,673,200 | — | — |
| 2023-04-26 | $17.57 | $38.54 | 2,147,200 | — | — |
| 2023-04-25 | $17.71 | $38.84 | 2,362,400 | — | — |
| 2023-04-24 | $17.32 | $37.98 | 780,000 | — | — |
| 2023-04-21 | $17.18 | $37.69 | 1,435,200 | — | — |
| 2023-04-20 | $17.44 | $38.25 | 1,044,400 | — | — |
| 2023-04-19 | $17.17 | $37.65 | 1,268,000 | — | — |
| 2023-04-18 | $17.05 | $37.39 | 1,550,400 | — | — |
| 2023-04-17 | $17.22 | $37.77 | 1,288,400 | — | — |
| 2023-04-14 | $17.16 | $37.63 | 1,462,800 | — | — |
| 2023-04-13 | $17.35 | $38.06 | 1,301,200 | — | — |
| 2023-04-12 | $17.33 | $38.00 | 1,305,600 | — | — |
| 2023-04-11 | $17.25 | $37.84 | 2,324,800 | — | — |
| 2023-04-10 | $16.85 | $36.96 | 3,094,000 | — | — |
| 2023-04-06 | $16.50 | $36.19 | 1,935,200 | — | — |
| 2023-04-05 | $16.81 | $36.87 | 2,549,600 | — | — |
| 2023-04-04 | $17.40 | $38.15 | 2,614,800 | — | — |
| 2023-04-03 | $18.55 | $40.69 | 2,027,600 | — | — |
| 2023-03-31 | $18.37 | $40.29 | 1,728,000 | — | — |
| 2023-03-30 | $18.08 | $39.66 | 1,720,400 | — | — |
| 2023-03-29 | $18.16 | $39.82 | 1,178,800 | — | — |
| 2023-03-28 | $18.13 | $39.76 | 1,190,400 | — | — |
| 2023-03-27 | $18.13 | $39.77 | 1,027,600 | — | — |
| 2023-03-24 | $17.98 | $39.43 | 2,192,000 | — | — |
| 2023-03-23 | $18.01 | $39.50 | 1,168,400 | — | — |
| 2023-03-22 | $18.10 | $39.69 | 1,479,600 | — | — |
| 2023-03-21 | $18.37 | $40.29 | 1,689,200 | — | — |
| 2023-03-20 | $17.92 | $39.31 | 1,611,600 | — | — |
| 2023-03-17 | $17.62 | $38.65 | 13,715,600 | — | — |
| 2023-03-16 | $18.25 | $40.02 | 2,421,600 | — | — |
| 2023-03-15 | $17.76 | $38.80 | 2,755,600 | — | — |
| 2023-03-14 | $18.26 | $39.89 | 2,881,200 | — | — |
| 2023-03-13 | $17.91 | $39.11 | 2,757,600 | — | — |
| 2023-03-10 | $17.91 | $39.12 | 1,607,600 | — | — |
| 2023-03-09 | $18.58 | $40.59 | 1,677,200 | — | — |
| 2023-03-08 | $18.64 | $40.71 | 2,640,400 | — | — |
| 2023-03-07 | $18.39 | $40.16 | 1,414,800 | — | — |
| 2023-03-06 | $18.47 | $40.34 | 2,168,800 | — | — |
| 2023-03-03 | $18.84 | $41.15 | 1,295,600 | — | — |
| 2023-03-02 | $18.75 | $40.95 | 942,800 | — | — |
| 2023-03-01 | $18.51 | $40.43 | 1,343,600 | — | — |
| 2023-02-28 | $18.49 | $40.39 | 1,562,000 | — | — |
| 2023-02-27 | $18.55 | $40.52 | 1,040,000 | — | — |
| 2023-02-24 | $18.23 | $39.82 | 1,263,600 | — | — |
| 2023-02-23 | $18.31 | $39.99 | 1,036,000 | — | — |
| 2023-02-22 | $18.19 | $39.72 | 1,403,600 | — | — |
| 2023-02-21 | $17.88 | $39.06 | 1,072,000 | — | — |
| 2023-02-17 | $18.63 | $40.70 | 1,250,000 | — | — |
| 2023-02-16 | $18.36 | $40.10 | 1,406,800 | — | — |
| 2023-02-15 | $18.37 | $40.11 | 1,204,000 | — | — |
| 2023-02-14 | $18.27 | $39.90 | 1,512,400 | — | — |
| 2023-02-13 | $18.24 | $39.83 | 1,882,000 | — | — |
| 2023-02-10 | $18.09 | $39.51 | 1,790,800 | — | — |
| 2023-02-09 | $18.22 | $39.80 | 1,822,400 | — | — |
| 2023-02-08 | $18.49 | $40.38 | 2,071,600 | — | — |
| 2023-02-07 | $18.93 | $41.35 | 3,014,000 | — | — |
| 2023-02-06 | $17.30 | $37.78 | 1,402,400 | — | — |
| 2023-02-03 | $17.55 | $38.33 | 1,335,600 | — | — |
| 2023-02-02 | $17.48 | $38.18 | 1,513,600 | — | — |
| 2023-02-01 | $17.14 | $37.43 | 1,564,000 | — | — |
| 2023-01-31 | $16.39 | $35.79 | 1,794,400 | — | — |
| 2023-01-30 | $15.77 | $34.44 | 1,572,400 | — | — |
| 2023-01-27 | $16.42 | $35.85 | 726,800 | — | — |
| 2023-01-26 | $16.28 | $35.56 | 970,800 | — | — |
| 2023-01-25 | $16.12 | $35.21 | 675,600 | — | — |
| 2023-01-24 | $16.20 | $35.38 | 1,131,600 | — | — |
| 2023-01-23 | $16.14 | $35.25 | 858,800 | — | — |
| 2023-01-20 | $15.96 | $34.85 | 1,327,200 | — | — |
| 2023-01-19 | $15.89 | $34.71 | 1,040,400 | — | — |
| 2023-01-18 | $16.20 | $35.38 | 1,041,200 | — | — |
| 2023-01-17 | $16.56 | $36.16 | 1,242,400 | — | — |
| 2023-01-13 | $16.81 | $36.72 | 1,310,400 | — | — |
| 2023-01-12 | $16.48 | $35.99 | 1,516,800 | — | — |
| 2023-01-11 | $16.64 | $36.33 | 1,902,000 | — | — |
| 2023-01-10 | $15.84 | $34.59 | 1,482,800 | — | — |
| 2023-01-09 | $15.34 | $33.50 | 1,664,800 | — | — |
| 2023-01-06 | $15.11 | $33.01 | 1,524,000 | — | — |
| 2023-01-05 | $14.70 | $32.10 | 1,098,400 | — | — |
| 2023-01-04 | $14.95 | $32.64 | 1,366,400 | — | — |
| 2023-01-03 | $14.70 | $32.11 | 1,648,000 | — | — |