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
- 1989-08-23 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 | $20.11 | $20.11 | 1,174,500 | — | — |
| 2023-12-28 | $20.44 | $20.44 | 1,637,400 | — | — |
| 2023-12-27 | $20.55 | $20.55 | 1,119,000 | — | — |
| 2023-12-26 | $20.55 | $20.55 | 990,500 | — | — |
| 2023-12-22 | $20.63 | $20.63 | 891,300 | — | — |
| 2023-12-21 | $20.70 | $20.70 | 1,544,300 | — | — |
| 2023-12-20 | $19.99 | $19.99 | 1,652,200 | — | — |
| 2023-12-19 | $20.20 | $20.20 | 1,605,900 | — | — |
| 2023-12-18 | $19.66 | $19.66 | 1,467,600 | — | — |
| 2023-12-15 | $19.42 | $19.42 | 3,114,900 | — | — |
| 2023-12-14 | $19.51 | $19.51 | 2,160,700 | — | — |
| 2023-12-13 | $18.68 | $18.68 | 1,539,100 | — | — |
| 2023-12-12 | $17.83 | $17.83 | 2,121,900 | — | — |
| 2023-12-11 | $17.77 | $17.77 | 2,950,400 | — | — |
| 2023-12-08 | $18.18 | $18.18 | 1,549,500 | — | — |
| 2023-12-07 | $18.35 | $18.35 | 1,016,900 | — | — |
| 2023-12-06 | $18.00 | $18.00 | 1,183,000 | — | — |
| 2023-12-05 | $17.69 | $17.69 | 1,118,000 | — | — |
| 2023-12-04 | $17.75 | $17.75 | 969,300 | — | — |
| 2023-12-01 | $17.44 | $17.44 | 1,234,700 | — | — |
| 2023-11-30 | $16.97 | $16.97 | 1,200,100 | — | — |
| 2023-11-29 | $16.95 | $16.95 | 1,629,000 | — | — |
| 2023-11-28 | $16.60 | $16.60 | 1,446,500 | — | — |
| 2023-11-27 | $16.78 | $16.78 | 2,228,700 | — | — |
| 2023-11-24 | $16.86 | $16.86 | 537,300 | — | — |
| 2023-11-22 | $16.69 | $16.69 | 955,600 | — | — |
| 2023-11-21 | $16.51 | $16.51 | 1,492,100 | — | — |
| 2023-11-20 | $16.28 | $16.28 | 1,095,300 | — | — |
| 2023-11-17 | $16.15 | $16.15 | 1,133,700 | — | — |
| 2023-11-16 | $15.95 | $15.95 | 1,142,800 | — | — |
| 2023-11-15 | $16.14 | $16.14 | 1,466,100 | — | — |
| 2023-11-14 | $15.90 | $15.90 | 2,260,000 | — | — |
| 2023-11-13 | $14.65 | $14.65 | 1,326,600 | — | — |
| 2023-11-10 | $15.10 | $15.10 | 1,678,600 | — | — |
| 2023-11-09 | $15.10 | $15.10 | 1,101,400 | — | — |
| 2023-11-08 | $15.51 | $15.51 | 1,180,500 | — | — |
| 2023-11-07 | $15.71 | $15.71 | 1,257,800 | — | — |
| 2023-11-06 | $15.82 | $15.82 | 1,223,400 | — | — |
| 2023-11-03 | $15.82 | $15.82 | 1,576,200 | — | — |
| 2023-11-02 | $15.44 | $15.44 | 2,345,600 | — | — |
| 2023-11-01 | $14.77 | $14.77 | 1,678,900 | — | — |
| 2023-10-31 | $14.89 | $14.89 | 1,159,000 | — | — |
| 2023-10-30 | $15.06 | $15.06 | 1,369,000 | — | — |
| 2023-10-27 | $15.32 | $15.32 | 2,721,300 | — | — |
| 2023-10-26 | $15.48 | $15.48 | 1,663,200 | — | — |
| 2023-10-25 | $14.95 | $14.95 | 1,321,000 | — | — |
| 2023-10-24 | $15.20 | $15.20 | 1,382,800 | — | — |
| 2023-10-23 | $15.04 | $15.04 | 1,319,100 | — | — |
| 2023-10-20 | $15.05 | $15.05 | 2,056,800 | — | — |
| 2023-10-19 | $14.99 | $14.99 | 2,845,800 | — | — |
| 2023-10-18 | $15.34 | $15.34 | 2,028,900 | — | — |
| 2023-10-17 | $15.15 | $15.15 | 3,019,500 | — | — |
| 2023-10-16 | $15.39 | $15.39 | 2,674,600 | — | — |
| 2023-10-13 | $15.47 | $15.47 | 3,221,800 | — | — |
| 2023-10-12 | $14.97 | $14.97 | 3,079,800 | — | — |
| 2023-10-11 | $14.97 | $14.97 | 3,351,100 | — | — |
| 2023-10-10 | $16.06 | $16.06 | 3,244,700 | — | — |
| 2023-10-09 | $16.96 | $16.96 | 1,144,000 | — | — |
| 2023-10-06 | $17.13 | $17.13 | 1,606,700 | — | — |
| 2023-10-05 | $17.22 | $17.22 | 1,301,700 | — | — |
| 2023-10-04 | $17.47 | $17.47 | 1,496,400 | — | — |
| 2023-10-03 | $17.49 | $17.49 | 1,933,300 | — | — |
| 2023-10-02 | $17.66 | $17.66 | 1,776,300 | — | — |
| 2023-09-29 | $18.54 | $18.54 | 1,375,200 | — | — |
| 2023-09-28 | $18.40 | $18.40 | 1,376,800 | — | — |
| 2023-09-27 | $18.51 | $18.51 | 1,369,100 | — | — |
| 2023-09-26 | $18.60 | $18.60 | 1,356,100 | — | — |
| 2023-09-25 | $19.46 | $19.46 | 996,900 | — | — |
| 2023-09-22 | $19.06 | $19.06 | 1,273,500 | — | — |
| 2023-09-21 | $19.31 | $19.31 | 876,600 | — | — |
| 2023-09-20 | $19.90 | $19.90 | 929,000 | — | — |
| 2023-09-19 | $20.30 | $20.30 | 1,086,900 | — | — |
| 2023-09-18 | $20.37 | $20.37 | 1,100,300 | — | — |
| 2023-09-15 | $20.76 | $20.76 | 5,966,100 | — | — |
| 2023-09-14 | $21.32 | $21.32 | 1,904,200 | — | — |
| 2023-09-13 | $21.43 | $21.43 | 2,238,900 | — | — |
| 2023-09-12 | $20.52 | $20.52 | 2,350,600 | — | — |
| 2023-09-11 | $19.82 | $19.82 | 1,800,500 | — | — |
| 2023-09-08 | $19.51 | $19.51 | 2,075,300 | — | — |
| 2023-09-07 | $19.37 | $19.37 | 2,808,600 | — | — |
| 2023-09-06 | $22.31 | $22.31 | 1,263,300 | — | — |
| 2023-09-05 | $22.00 | $22.00 | 2,310,400 | — | — |
| 2023-09-01 | $23.33 | $23.33 | 1,048,700 | — | — |
| 2023-08-31 | $23.12 | $23.12 | 1,011,300 | — | — |
| 2023-08-30 | $23.05 | $23.05 | 1,250,600 | — | — |
| 2023-08-29 | $22.95 | $22.95 | 1,117,100 | — | — |
| 2023-08-28 | $22.91 | $22.91 | 858,000 | — | — |
| 2023-08-25 | $22.75 | $22.75 | 983,700 | — | — |
| 2023-08-24 | $22.62 | $22.62 | 868,200 | — | — |
| 2023-08-23 | $23.18 | $23.18 | 1,023,800 | — | — |
| 2023-08-22 | $22.47 | $22.47 | 1,001,100 | — | — |
| 2023-08-21 | $22.77 | $22.77 | 768,000 | — | — |
| 2023-08-18 | $22.50 | $22.50 | 1,106,500 | — | — |
| 2023-08-17 | $22.55 | $22.55 | 1,007,400 | — | — |
| 2023-08-16 | $23.08 | $23.08 | 1,094,600 | — | — |
| 2023-08-15 | $23.84 | $23.84 | 1,121,500 | — | — |
| 2023-08-14 | $23.61 | $23.61 | 1,994,600 | — | — |
| 2023-08-11 | $22.50 | $22.50 | 1,084,400 | — | — |
| 2023-08-10 | $22.11 | $22.11 | 1,040,500 | — | — |
| 2023-08-09 | $22.27 | $22.27 | 977,300 | — | — |
| 2023-08-08 | $22.58 | $22.58 | 946,100 | — | — |
| 2023-08-07 | $22.91 | $22.91 | 986,000 | — | — |
| 2023-08-04 | $22.83 | $22.83 | 1,157,800 | — | — |
| 2023-08-03 | $22.42 | $22.42 | 858,000 | — | — |
| 2023-08-02 | $22.60 | $22.60 | 1,384,000 | — | — |
| 2023-08-01 | $22.58 | $22.58 | 1,693,600 | — | — |
| 2023-07-31 | $23.19 | $23.19 | 1,212,000 | — | — |
| 2023-07-28 | $23.09 | $23.09 | 1,314,700 | — | — |
| 2023-07-27 | $22.25 | $22.25 | 1,845,100 | — | — |
| 2023-07-26 | $22.58 | $22.58 | 1,408,100 | — | — |
| 2023-07-25 | $22.18 | $22.18 | 1,416,100 | — | — |
| 2023-07-24 | $22.07 | $22.07 | 910,100 | — | — |
| 2023-07-21 | $22.56 | $22.56 | 2,021,600 | — | — |
| 2023-07-20 | $22.37 | $22.37 | 1,180,800 | — | — |
| 2023-07-19 | $22.64 | $22.64 | 1,293,800 | — | — |
| 2023-07-18 | $22.95 | $22.95 | 1,739,600 | — | — |
| 2023-07-17 | $22.76 | $22.76 | 786,800 | — | — |
| 2023-07-14 | $22.74 | $22.74 | 781,600 | — | — |
| 2023-07-13 | $22.47 | $22.47 | 708,600 | — | — |
| 2023-07-12 | $22.32 | $22.32 | 1,205,600 | — | — |
| 2023-07-11 | $21.91 | $21.91 | 733,700 | — | — |
| 2023-07-10 | $21.54 | $21.54 | 857,100 | — | — |
| 2023-07-07 | $21.30 | $21.30 | 829,600 | — | — |
| 2023-07-06 | $21.22 | $21.22 | 1,078,400 | — | — |
| 2023-07-05 | $21.41 | $21.41 | 1,496,400 | — | — |
| 2023-07-03 | $21.56 | $21.56 | 1,097,000 | — | — |
| 2023-06-30 | $21.75 | $21.75 | 1,699,700 | — | — |
| 2023-06-29 | $21.95 | $21.95 | 1,307,400 | — | — |
| 2023-06-28 | $21.54 | $21.54 | 1,098,300 | — | — |
| 2023-06-27 | $21.42 | $21.42 | 1,119,300 | — | — |
| 2023-06-26 | $21.38 | $21.38 | 3,356,500 | — | — |
| 2023-06-23 | $21.69 | $21.69 | 9,595,900 | — | — |
| 2023-06-22 | $21.51 | $21.51 | 2,175,800 | — | — |
| 2023-06-21 | $21.70 | $21.70 | 5,408,400 | — | — |
| 2023-06-20 | $21.56 | $21.56 | 3,013,400 | — | — |
| 2023-06-16 | $20.77 | $20.77 | 3,518,600 | — | — |
| 2023-06-15 | $19.81 | $19.81 | 1,298,700 | — | — |
| 2023-06-14 | $19.40 | $19.40 | 1,611,100 | — | — |
| 2023-06-13 | $19.72 | $19.72 | 1,668,200 | — | — |
| 2023-06-12 | $19.09 | $19.09 | 1,385,100 | — | — |
| 2023-06-09 | $18.57 | $18.57 | 1,201,600 | — | — |
| 2023-06-08 | $18.86 | $18.86 | 2,294,900 | — | — |
| 2023-06-07 | $19.37 | $19.37 | 2,526,000 | — | — |
| 2023-06-06 | $19.14 | $19.14 | 1,645,400 | — | — |
| 2023-06-05 | $18.40 | $18.40 | 1,369,800 | — | — |
| 2023-06-02 | $18.51 | $18.51 | 1,925,600 | — | — |
| 2023-06-01 | $18.53 | $18.53 | 1,835,600 | — | — |
| 2023-05-31 | $17.49 | $17.49 | 1,876,100 | — | — |
| 2023-05-30 | $17.14 | $17.14 | 1,208,400 | — | — |
| 2023-05-26 | $17.11 | $17.11 | 1,048,600 | — | — |
| 2023-05-25 | $16.57 | $16.57 | 1,865,900 | — | — |
| 2023-05-24 | $17.00 | $17.00 | 1,866,200 | — | — |
| 2023-05-23 | $16.45 | $16.45 | 2,086,000 | — | — |
| 2023-05-22 | $16.27 | $16.27 | 2,277,300 | — | — |
| 2023-05-19 | $16.43 | $16.43 | 1,067,300 | — | — |
| 2023-05-18 | $16.70 | $16.70 | 870,100 | — | — |
| 2023-05-17 | $16.94 | $16.94 | 1,164,000 | — | — |
| 2023-05-16 | $16.69 | $16.69 | 1,151,200 | — | — |
| 2023-05-15 | $16.66 | $16.66 | 1,049,500 | — | — |
| 2023-05-12 | $16.56 | $16.56 | 1,005,000 | — | — |
| 2023-05-11 | $16.89 | $16.89 | 847,300 | — | — |
| 2023-05-10 | $17.15 | $17.15 | 923,200 | — | — |
| 2023-05-09 | $16.89 | $16.89 | 1,076,800 | — | — |
| 2023-05-08 | $17.16 | $17.16 | 1,772,100 | — | — |
| 2023-05-05 | $17.44 | $17.44 | 1,117,800 | — | — |
| 2023-05-04 | $17.41 | $17.41 | 1,122,200 | — | — |
| 2023-05-03 | $17.47 | $17.47 | 1,156,700 | — | — |
| 2023-05-02 | $16.94 | $16.94 | 967,300 | — | — |
| 2023-05-01 | $17.29 | $17.29 | 979,700 | — | — |
| 2023-04-28 | $17.22 | $17.22 | 782,900 | — | — |
| 2023-04-27 | $17.13 | $17.13 | 724,800 | — | — |
| 2023-04-26 | $16.82 | $16.82 | 1,272,900 | — | — |
| 2023-04-25 | $16.80 | $16.80 | 1,133,500 | — | — |
| 2023-04-24 | $17.36 | $17.36 | 733,600 | — | — |
| 2023-04-21 | $17.31 | $17.31 | 1,037,300 | — | — |
| 2023-04-20 | $16.62 | $16.62 | 1,367,900 | — | — |
| 2023-04-19 | $16.79 | $16.79 | 1,890,800 | — | — |
| 2023-04-18 | $16.29 | $16.29 | 1,684,700 | — | — |
| 2023-04-17 | $16.38 | $16.38 | 1,357,700 | — | — |
| 2023-04-14 | $16.10 | $16.10 | 1,501,400 | — | — |
| 2023-04-13 | $16.64 | $16.64 | 2,200,500 | — | — |
| 2023-04-12 | $16.95 | $16.95 | 1,352,300 | — | — |
| 2023-04-11 | $17.54 | $17.54 | 1,279,800 | — | — |
| 2023-04-10 | $17.30 | $17.30 | 1,531,300 | — | — |
| 2023-04-06 | $17.11 | $17.11 | 1,529,500 | — | — |
| 2023-04-05 | $17.62 | $17.62 | 1,426,500 | — | — |
| 2023-04-04 | $17.82 | $17.82 | 1,552,000 | — | — |
| 2023-04-03 | $17.66 | $17.66 | 2,036,700 | — | — |
| 2023-03-31 | $18.52 | $18.52 | 2,379,900 | — | — |
| 2023-03-30 | $17.45 | $17.45 | 3,912,400 | — | — |
| 2023-03-29 | $18.49 | $18.49 | 1,928,500 | — | — |
| 2023-03-28 | $18.26 | $18.26 | 965,500 | — | — |
| 2023-03-27 | $18.30 | $18.30 | 871,800 | — | — |
| 2023-03-24 | $18.21 | $18.21 | 1,747,400 | — | — |
| 2023-03-23 | $18.29 | $18.29 | 937,800 | — | — |
| 2023-03-22 | $18.35 | $18.35 | 1,072,000 | — | — |
| 2023-03-21 | $18.91 | $18.91 | 1,641,900 | — | — |
| 2023-03-20 | $18.13 | $18.13 | 1,002,100 | — | — |
| 2023-03-17 | $18.48 | $18.48 | 2,680,000 | — | — |
| 2023-03-16 | $18.43 | $18.43 | 1,477,000 | — | — |
| 2023-03-15 | $18.01 | $18.01 | 1,513,700 | — | — |
| 2023-03-14 | $18.10 | $18.10 | 1,393,900 | — | — |
| 2023-03-13 | $18.06 | $18.06 | 2,059,700 | — | — |
| 2023-03-10 | $17.32 | $17.32 | 1,479,100 | — | — |
| 2023-03-09 | $17.87 | $17.87 | 1,129,900 | — | — |
| 2023-03-08 | $18.50 | $18.50 | 898,300 | — | — |
| 2023-03-07 | $18.35 | $18.35 | 1,165,600 | — | — |
| 2023-03-06 | $18.46 | $18.46 | 1,100,700 | — | — |
| 2023-03-03 | $19.08 | $19.08 | 1,300,600 | — | — |
| 2023-03-02 | $18.77 | $18.77 | 1,482,000 | — | — |
| 2023-03-01 | $18.36 | $18.36 | 2,308,800 | — | — |
| 2023-02-28 | $17.69 | $17.69 | 2,743,700 | — | — |
| 2023-02-27 | $18.66 | $18.66 | 1,050,500 | — | — |
| 2023-02-24 | $18.61 | $18.61 | 1,419,700 | — | — |
| 2023-02-23 | $19.03 | $19.03 | 1,166,000 | — | — |
| 2023-02-22 | $19.33 | $19.33 | 1,239,800 | — | — |
| 2023-02-21 | $19.52 | $19.52 | 1,866,600 | — | — |
| 2023-02-17 | $20.35 | $20.35 | 1,274,000 | — | — |
| 2023-02-16 | $20.22 | $20.22 | 1,704,000 | — | — |
| 2023-02-15 | $20.41 | $20.41 | 1,137,200 | — | — |
| 2023-02-14 | $20.37 | $20.37 | 1,682,500 | — | — |
| 2023-02-13 | $20.05 | $20.05 | 2,150,900 | — | — |
| 2023-02-10 | $19.64 | $19.64 | 1,847,700 | — | — |
| 2023-02-09 | $19.83 | $19.83 | 1,833,500 | — | — |
| 2023-02-08 | $20.00 | $20.00 | 1,420,200 | — | — |
| 2023-02-07 | $20.39 | $20.39 | 1,814,900 | — | — |
| 2023-02-06 | $19.89 | $19.89 | 1,616,100 | — | — |
| 2023-02-03 | $20.29 | $20.29 | 2,036,600 | — | — |
| 2023-02-02 | $21.10 | $21.10 | 3,329,900 | — | — |
| 2023-02-01 | $20.87 | $20.87 | 4,238,500 | — | — |
| 2023-01-31 | $21.41 | $21.41 | 4,444,500 | — | — |
| 2023-01-30 | $19.96 | $19.96 | 1,575,700 | — | — |
| 2023-01-27 | $20.04 | $20.04 | 1,511,600 | — | — |
| 2023-01-26 | $19.88 | $19.88 | 1,829,800 | — | — |
| 2023-01-25 | $19.95 | $19.95 | 2,104,100 | — | — |
| 2023-01-24 | $19.82 | $19.82 | 2,311,000 | — | — |
| 2023-01-23 | $19.98 | $19.98 | 1,850,900 | — | — |
| 2023-01-20 | $19.62 | $19.62 | 2,400,800 | — | — |
| 2023-01-19 | $19.55 | $19.55 | 4,937,100 | — | — |
| 2023-01-18 | $18.65 | $18.65 | 2,290,600 | — | — |
| 2023-01-17 | $18.29 | $18.29 | 2,597,000 | — | — |
| 2023-01-13 | $17.86 | $17.86 | 1,779,000 | — | — |
| 2023-01-12 | $17.77 | $17.77 | 2,991,100 | — | — |
| 2023-01-11 | $17.84 | $17.84 | 3,227,300 | — | — |
| 2023-01-10 | $17.31 | $17.31 | 2,884,300 | — | — |
| 2023-01-09 | $17.04 | $17.04 | 4,871,700 | — | — |
| 2023-01-06 | $16.37 | $16.37 | 3,881,000 | — | — |
| 2023-01-05 | $16.14 | $16.14 | 4,273,700 | — | — |
| 2023-01-04 | $15.57 | $15.57 | 2,706,500 | — | — |
| 2023-01-03 | $15.26 | $15.26 | 2,170,600 | — | — |