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
- 1997-10-08 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 | $19.37 | $427.95 | 5,038,700 | — | — |
| 2023-12-28 | $19.88 | $439.22 | 4,645,400 | — | — |
| 2023-12-27 | $20.53 | $439.22 | 5,903,800 | — | — |
| 2023-12-26 | $20.50 | $438.58 | 4,079,600 | — | — |
| 2023-12-22 | $20.26 | $433.44 | 3,417,200 | — | — |
| 2023-12-21 | $20.30 | $434.30 | 4,003,000 | — | — |
| 2023-12-20 | $19.98 | $427.45 | 5,224,400 | — | — |
| 2023-12-19 | $20.19 | $431.95 | 3,761,100 | — | — |
| 2023-12-18 | $19.90 | $425.74 | 3,573,100 | — | — |
| 2023-12-15 | $19.95 | $426.81 | 11,965,700 | — | — |
| 2023-12-14 | $20.13 | $430.66 | 8,176,400 | — | — |
| 2023-12-13 | $19.28 | $412.48 | 6,830,700 | — | — |
| 2023-12-12 | $18.38 | $393.22 | 3,170,200 | — | — |
| 2023-12-11 | $18.30 | $391.51 | 4,113,900 | — | — |
| 2023-12-08 | $18.31 | $391.73 | 4,152,000 | — | — |
| 2023-12-07 | $18.05 | $386.16 | 4,130,300 | — | — |
| 2023-12-06 | $17.93 | $383.60 | 4,365,800 | — | — |
| 2023-12-05 | $18.36 | $392.80 | 3,555,800 | — | — |
| 2023-12-04 | $18.53 | $396.43 | 5,667,700 | — | — |
| 2023-12-01 | $18.50 | $395.79 | 6,052,500 | — | — |
| 2023-11-30 | $18.07 | $386.59 | 8,180,200 | — | — |
| 2023-11-29 | $18.10 | $387.23 | 4,434,700 | — | — |
| 2023-11-28 | $17.69 | $378.46 | 3,791,300 | — | — |
| 2023-11-27 | $17.44 | $373.11 | 3,466,600 | — | — |
| 2023-11-24 | $17.55 | $375.47 | 1,653,200 | — | — |
| 2023-11-22 | $17.71 | $378.89 | 3,377,200 | — | — |
| 2023-11-21 | $17.73 | $379.32 | 5,085,400 | — | — |
| 2023-11-20 | $17.77 | $380.17 | 3,437,300 | — | — |
| 2023-11-17 | $17.81 | $381.03 | 3,157,600 | — | — |
| 2023-11-16 | $17.75 | $379.75 | 2,849,600 | — | — |
| 2023-11-15 | $17.83 | $381.46 | 3,563,800 | — | — |
| 2023-11-14 | $17.70 | $378.68 | 5,743,000 | — | — |
| 2023-11-13 | $17.12 | $366.27 | 3,339,200 | — | — |
| 2023-11-10 | $17.01 | $363.91 | 4,214,300 | — | — |
| 2023-11-09 | $16.86 | $360.70 | 3,983,000 | — | — |
| 2023-11-08 | $17.39 | $372.04 | 4,079,600 | — | — |
| 2023-11-07 | $17.35 | $371.19 | 4,480,300 | — | — |
| 2023-11-06 | $17.06 | $364.98 | 4,572,400 | — | — |
| 2023-11-03 | $17.18 | $367.55 | 6,790,400 | — | — |
| 2023-11-02 | $16.90 | $361.56 | 6,847,300 | — | — |
| 2023-11-01 | $16.25 | $347.65 | 7,687,600 | — | — |
| 2023-10-31 | $15.61 | $333.96 | 7,856,200 | — | — |
| 2023-10-30 | $15.07 | $322.41 | 7,457,900 | — | — |
| 2023-10-27 | $14.73 | $315.14 | 8,054,800 | — | — |
| 2023-10-26 | $15.07 | $322.41 | 9,853,300 | — | — |
| 2023-10-25 | $15.07 | $322.41 | 10,385,400 | — | — |
| 2023-10-24 | $15.67 | $335.25 | 7,403,000 | — | — |
| 2023-10-23 | $16.09 | $344.23 | 5,003,000 | — | — |
| 2023-10-20 | $16.24 | $347.44 | 5,032,100 | — | — |
| 2023-10-19 | $16.34 | $349.58 | 6,540,600 | — | — |
| 2023-10-18 | $17.03 | $364.34 | 5,023,300 | — | — |
| 2023-10-17 | $17.58 | $376.11 | 4,404,400 | — | — |
| 2023-10-16 | $17.74 | $379.53 | 4,857,900 | — | — |
| 2023-10-13 | $17.53 | $375.04 | 3,910,000 | — | — |
| 2023-10-12 | $17.78 | $380.39 | 3,762,400 | — | — |
| 2023-10-11 | $18.09 | $387.02 | 3,335,200 | — | — |
| 2023-10-10 | $17.98 | $384.67 | 5,874,300 | — | — |
| 2023-10-09 | $18.07 | $386.59 | 3,534,800 | — | — |
| 2023-10-06 | $17.72 | $379.10 | 5,274,500 | — | — |
| 2023-10-05 | $17.84 | $381.67 | 5,081,200 | — | — |
| 2023-10-04 | $17.48 | $373.97 | 7,467,700 | — | — |
| 2023-10-03 | $17.87 | $382.31 | 7,094,800 | — | — |
| 2023-10-02 | $18.32 | $391.94 | 5,487,100 | — | — |
| 2023-09-29 | $18.81 | $402.42 | 4,519,300 | — | — |
| 2023-09-28 | $18.74 | $400.93 | 4,876,300 | — | — |
| 2023-09-27 | $19.21 | $397.07 | 5,997,600 | — | — |
| 2023-09-26 | $19.31 | $399.14 | 4,994,900 | — | — |
| 2023-09-25 | $19.72 | $407.62 | 3,327,300 | — | — |
| 2023-09-22 | $19.88 | $410.92 | 3,204,100 | — | — |
| 2023-09-21 | $19.74 | $408.03 | 4,037,000 | — | — |
| 2023-09-20 | $20.53 | $424.36 | 3,198,700 | — | — |
| 2023-09-19 | $20.68 | $427.46 | 4,186,600 | — | — |
| 2023-09-18 | $20.66 | $427.05 | 5,368,900 | — | — |
| 2023-09-15 | $20.57 | $425.19 | 6,280,300 | — | — |
| 2023-09-14 | $20.59 | $425.60 | 3,941,700 | — | — |
| 2023-09-13 | $20.35 | $420.64 | 3,150,000 | — | — |
| 2023-09-12 | $20.07 | $414.85 | 2,500,000 | — | — |
| 2023-09-11 | $20.17 | $416.92 | 2,228,000 | — | — |
| 2023-09-08 | $19.89 | $411.13 | 2,094,800 | — | — |
| 2023-09-07 | $19.75 | $408.24 | 4,030,500 | — | — |
| 2023-09-06 | $19.89 | $411.13 | 2,934,000 | — | — |
| 2023-09-05 | $20.09 | $415.26 | 2,816,600 | — | — |
| 2023-09-01 | $20.36 | $420.85 | 2,474,600 | — | — |
| 2023-08-31 | $20.27 | $418.98 | 4,789,500 | — | — |
| 2023-08-30 | $20.26 | $418.78 | 2,617,700 | — | — |
| 2023-08-29 | $20.48 | $423.33 | 3,135,100 | — | — |
| 2023-08-28 | $20.26 | $418.78 | 3,001,100 | — | — |
| 2023-08-25 | $19.71 | $407.41 | 2,206,800 | — | — |
| 2023-08-24 | $19.66 | $406.38 | 2,544,200 | — | — |
| 2023-08-23 | $19.55 | $404.10 | 3,071,000 | — | — |
| 2023-08-22 | $18.93 | $391.29 | 3,232,900 | — | — |
| 2023-08-21 | $19.09 | $394.59 | 3,432,100 | — | — |
| 2023-08-18 | $19.10 | $394.80 | 2,857,100 | — | — |
| 2023-08-17 | $19.08 | $394.39 | 3,408,000 | — | — |
| 2023-08-16 | $19.17 | $396.25 | 2,966,900 | — | — |
| 2023-08-15 | $19.30 | $398.93 | 4,100,900 | — | — |
| 2023-08-14 | $19.41 | $401.21 | 5,013,500 | — | — |
| 2023-08-11 | $19.87 | $410.72 | 2,449,800 | — | — |
| 2023-08-10 | $20.00 | $413.40 | 2,902,100 | — | — |
| 2023-08-09 | $19.97 | $412.78 | 3,039,500 | — | — |
| 2023-08-08 | $20.03 | $414.02 | 2,313,900 | — | — |
| 2023-08-07 | $19.96 | $412.58 | 2,361,200 | — | — |
| 2023-08-04 | $19.83 | $409.89 | 3,722,400 | — | — |
| 2023-08-03 | $19.44 | $401.83 | 5,819,500 | — | — |
| 2023-08-02 | $19.86 | $410.51 | 3,649,700 | — | — |
| 2023-08-01 | $20.02 | $413.82 | 4,211,100 | — | — |
| 2023-07-31 | $20.09 | $415.26 | 5,212,200 | — | — |
| 2023-07-28 | $20.35 | $420.64 | 3,539,100 | — | — |
| 2023-07-27 | $20.07 | $414.85 | 5,922,800 | — | — |
| 2023-07-26 | $20.80 | $429.94 | 4,175,400 | — | — |
| 2023-07-25 | $20.58 | $425.39 | 3,726,800 | — | — |
| 2023-07-24 | $20.34 | $420.43 | 3,022,900 | — | — |
| 2023-07-21 | $20.09 | $415.26 | 2,767,400 | — | — |
| 2023-07-20 | $20.19 | $417.33 | 4,092,300 | — | — |
| 2023-07-19 | $20.53 | $424.36 | 3,535,400 | — | — |
| 2023-07-18 | $20.37 | $421.05 | 3,389,300 | — | — |
| 2023-07-17 | $20.11 | $415.68 | 2,267,900 | — | — |
| 2023-07-14 | $20.00 | $413.40 | 2,214,800 | — | — |
| 2023-07-13 | $20.16 | $416.71 | 3,837,800 | — | — |
| 2023-07-12 | $19.86 | $410.51 | 3,299,200 | — | — |
| 2023-07-11 | $19.66 | $406.38 | 2,655,000 | — | — |
| 2023-07-10 | $19.54 | $403.90 | 3,045,200 | — | — |
| 2023-07-07 | $19.23 | $397.49 | 5,575,900 | — | — |
| 2023-07-06 | $18.78 | $388.19 | 6,900,400 | — | — |
| 2023-07-05 | $19.32 | $399.35 | 4,279,900 | — | — |
| 2023-07-03 | $19.76 | $408.44 | 2,396,200 | — | — |
| 2023-06-30 | $20.01 | $413.61 | 3,784,300 | — | — |
| 2023-06-29 | $20.01 | $413.61 | 4,025,100 | — | — |
| 2023-06-28 | $20.68 | $414.02 | 4,254,600 | — | — |
| 2023-06-27 | $20.60 | $412.42 | 4,361,500 | — | — |
| 2023-06-26 | $20.32 | $406.82 | 4,059,600 | — | — |
| 2023-06-23 | $20.12 | $402.81 | 4,579,600 | — | — |
| 2023-06-22 | $20.44 | $409.22 | 3,036,300 | — | — |
| 2023-06-21 | $20.60 | $412.42 | 3,930,300 | — | — |
| 2023-06-20 | $20.53 | $411.02 | 5,340,200 | — | — |
| 2023-06-16 | $20.59 | $412.22 | 10,157,600 | — | — |
| 2023-06-15 | $20.89 | $418.23 | 5,109,900 | — | — |
| 2023-06-14 | $20.65 | $413.42 | 4,340,700 | — | — |
| 2023-06-13 | $20.73 | $415.02 | 4,777,000 | — | — |
| 2023-06-12 | $20.54 | $411.22 | 4,914,300 | — | — |
| 2023-06-09 | $20.00 | $400.41 | 4,820,200 | — | — |
| 2023-06-08 | $19.92 | $398.81 | 3,150,300 | — | — |
| 2023-06-07 | $19.80 | $396.41 | 5,028,800 | — | — |
| 2023-06-06 | $19.91 | $398.61 | 3,297,700 | — | — |
| 2023-06-05 | $19.58 | $392.00 | 2,497,400 | — | — |
| 2023-06-02 | $19.61 | $392.60 | 3,939,700 | — | — |
| 2023-06-01 | $19.43 | $389.00 | 4,121,900 | — | — |
| 2023-05-31 | $18.88 | $377.99 | 10,087,900 | — | — |
| 2023-05-30 | $18.91 | $378.59 | 4,178,300 | — | — |
| 2023-05-26 | $18.44 | $369.18 | 3,856,900 | — | — |
| 2023-05-25 | $17.79 | $356.16 | 6,041,300 | — | — |
| 2023-05-24 | $18.21 | $364.57 | 4,587,400 | — | — |
| 2023-05-23 | $18.73 | $374.98 | 3,543,000 | — | — |
| 2023-05-22 | $19.10 | $382.39 | 3,128,100 | — | — |
| 2023-05-19 | $19.16 | $383.59 | 4,051,600 | — | — |
| 2023-05-18 | $19.11 | $382.59 | 3,265,300 | — | — |
| 2023-05-17 | $18.98 | $379.99 | 3,715,400 | — | — |
| 2023-05-16 | $18.65 | $373.38 | 3,600,600 | — | — |
| 2023-05-15 | $18.83 | $376.99 | 2,706,000 | — | — |
| 2023-05-12 | $18.74 | $375.18 | 2,528,800 | — | — |
| 2023-05-11 | $18.92 | $378.79 | 2,474,600 | — | — |
| 2023-05-10 | $18.83 | $376.99 | 2,969,400 | — | — |
| 2023-05-09 | $18.73 | $374.98 | 3,851,200 | — | — |
| 2023-05-08 | $19.01 | $380.59 | 3,139,600 | — | — |
| 2023-05-05 | $19.07 | $381.79 | 3,905,100 | — | — |
| 2023-05-04 | $18.58 | $371.98 | 4,718,200 | — | — |
| 2023-05-03 | $18.97 | $379.79 | 8,229,400 | — | — |
| 2023-05-02 | $18.88 | $377.99 | 6,516,200 | — | — |
| 2023-05-01 | $19.32 | $386.80 | 4,575,400 | — | — |
| 2023-04-28 | $19.98 | $400.01 | 4,614,900 | — | — |
| 2023-04-27 | $19.73 | $395.00 | 4,272,500 | — | — |
| 2023-04-26 | $19.06 | $381.59 | 5,110,000 | — | — |
| 2023-04-25 | $18.98 | $379.99 | 3,857,200 | — | — |
| 2023-04-24 | $19.46 | $389.60 | 4,779,900 | — | — |
| 2023-04-21 | $19.35 | $387.40 | 3,124,400 | — | — |
| 2023-04-20 | $19.25 | $385.39 | 4,205,400 | — | — |
| 2023-04-19 | $19.21 | $384.59 | 2,878,300 | — | — |
| 2023-04-18 | $19.19 | $384.19 | 3,867,300 | — | — |
| 2023-04-17 | $19.44 | $389.20 | 5,173,800 | — | — |
| 2023-04-14 | $19.20 | $384.39 | 3,193,200 | — | — |
| 2023-04-13 | $19.35 | $387.40 | 3,537,700 | — | — |
| 2023-04-12 | $19.18 | $383.99 | 4,114,200 | — | — |
| 2023-04-11 | $19.15 | $383.39 | 4,003,900 | — | — |
| 2023-04-10 | $18.83 | $376.99 | 5,068,300 | — | — |
| 2023-04-06 | $19.18 | $383.99 | 3,800,600 | — | — |
| 2023-04-05 | $19.31 | $386.60 | 4,963,900 | — | — |
| 2023-04-04 | $18.99 | $380.19 | 4,854,200 | — | — |
| 2023-04-03 | $18.85 | $377.39 | 5,426,800 | — | — |
| 2023-03-31 | $19.11 | $382.59 | 4,005,400 | — | — |
| 2023-03-30 | $18.81 | $376.59 | 4,208,900 | — | — |
| 2023-03-29 | $19.29 | $373.18 | 4,490,900 | — | — |
| 2023-03-28 | $18.92 | $366.02 | 4,413,600 | — | — |
| 2023-03-27 | $19.13 | $370.09 | 5,564,100 | — | — |
| 2023-03-24 | $18.93 | $366.22 | 6,866,400 | — | — |
| 2023-03-23 | $18.35 | $355.00 | 7,855,500 | — | — |
| 2023-03-22 | $18.25 | $353.06 | 5,284,200 | — | — |
| 2023-03-21 | $18.59 | $359.64 | 5,495,200 | — | — |
| 2023-03-20 | $18.35 | $355.00 | 5,516,300 | — | — |
| 2023-03-17 | $18.40 | $355.96 | 9,176,700 | — | — |
| 2023-03-16 | $18.87 | $365.06 | 8,941,300 | — | — |
| 2023-03-15 | $18.68 | $361.38 | 9,993,500 | — | — |
| 2023-03-14 | $18.92 | $366.02 | 6,998,000 | — | — |
| 2023-03-13 | $18.49 | $357.71 | 9,344,700 | — | — |
| 2023-03-10 | $18.40 | $355.96 | 8,345,400 | — | — |
| 2023-03-09 | $19.25 | $372.41 | 5,943,300 | — | — |
| 2023-03-08 | $20.37 | $394.08 | 4,452,500 | — | — |
| 2023-03-07 | $20.11 | $389.05 | 3,296,200 | — | — |
| 2023-03-06 | $20.34 | $393.50 | 4,577,400 | — | — |
| 2023-03-03 | $20.33 | $393.30 | 3,799,200 | — | — |
| 2023-03-02 | $20.00 | $386.92 | 5,288,000 | — | — |
| 2023-03-01 | $20.14 | $389.63 | 5,826,900 | — | — |
| 2023-02-28 | $20.68 | $400.07 | 5,261,700 | — | — |
| 2023-02-27 | $20.71 | $400.65 | 3,491,600 | — | — |
| 2023-02-24 | $20.82 | $402.78 | 4,464,300 | — | — |
| 2023-02-23 | $21.09 | $408.00 | 4,117,800 | — | — |
| 2023-02-22 | $21.24 | $410.91 | 4,935,400 | — | — |
| 2023-02-21 | $20.88 | $403.94 | 5,502,200 | — | — |
| 2023-02-17 | $21.59 | $417.68 | 4,317,100 | — | — |
| 2023-02-16 | $21.71 | $420.00 | 3,880,900 | — | — |
| 2023-02-15 | $21.69 | $419.61 | 4,607,100 | — | — |
| 2023-02-14 | $21.71 | $420.00 | 5,094,200 | — | — |
| 2023-02-13 | $21.93 | $424.26 | 6,141,200 | — | — |
| 2023-02-10 | $21.66 | $419.03 | 9,038,900 | — | — |
| 2023-02-09 | $21.77 | $421.16 | 13,786,000 | — | — |
| 2023-02-08 | $23.11 | $447.08 | 4,442,000 | — | — |
| 2023-02-07 | $23.33 | $451.34 | 4,727,100 | — | — |
| 2023-02-06 | $22.99 | $444.76 | 5,571,600 | — | — |
| 2023-02-03 | $23.75 | $459.46 | 5,090,500 | — | — |
| 2023-02-02 | $24.12 | $466.62 | 5,639,300 | — | — |
| 2023-02-01 | $24.00 | $464.30 | 7,094,200 | — | — |
| 2023-01-31 | $23.47 | $454.05 | 8,029,400 | — | — |
| 2023-01-30 | $22.90 | $443.02 | 4,609,700 | — | — |
| 2023-01-27 | $23.34 | $451.53 | 5,659,100 | — | — |
| 2023-01-26 | $22.79 | $440.89 | 4,365,300 | — | — |
| 2023-01-25 | $22.26 | $430.64 | 5,042,300 | — | — |
| 2023-01-24 | $22.41 | $433.54 | 5,113,600 | — | — |
| 2023-01-23 | $22.61 | $437.41 | 5,946,100 | — | — |
| 2023-01-20 | $22.74 | $439.93 | 5,766,700 | — | — |
| 2023-01-19 | $22.46 | $434.51 | 5,578,400 | — | — |
| 2023-01-18 | $22.57 | $436.64 | 5,804,100 | — | — |
| 2023-01-17 | $22.50 | $435.28 | 6,819,600 | — | — |
| 2023-01-13 | $22.70 | $439.15 | 4,913,100 | — | — |
| 2023-01-12 | $22.73 | $439.73 | 6,399,100 | — | — |
| 2023-01-11 | $22.54 | $436.06 | 7,016,300 | — | — |
| 2023-01-10 | $22.23 | $430.06 | 3,910,400 | — | — |
| 2023-01-09 | $22.04 | $426.38 | 7,520,000 | — | — |
| 2023-01-06 | $22.14 | $428.32 | 9,202,500 | — | — |
| 2023-01-05 | $21.65 | $418.84 | 5,877,200 | — | — |
| 2023-01-04 | $21.69 | $419.61 | 9,152,900 | — | — |
| 2023-01-03 | $21.44 | $414.78 | 7,087,800 | — | — |