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
- 1975-10-31 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 | $21.28 | $24.07 | 726,700 | — | — |
| 2023-12-28 | $21.62 | $24.46 | 530,400 | — | — |
| 2023-12-27 | $22.32 | $25.25 | 430,000 | — | — |
| 2023-12-26 | $22.27 | $25.19 | 490,900 | — | — |
| 2023-12-22 | $21.60 | $24.43 | 626,900 | — | — |
| 2023-12-21 | $21.72 | $24.57 | 902,100 | — | — |
| 2023-12-20 | $21.22 | $24.00 | 1,080,400 | — | — |
| 2023-12-19 | $21.18 | $23.96 | 631,500 | — | — |
| 2023-12-18 | $20.69 | $23.41 | 574,000 | — | — |
| 2023-12-15 | $20.45 | $23.13 | 1,972,600 | — | — |
| 2023-12-14 | $20.44 | $23.12 | 641,600 | — | — |
| 2023-12-13 | $19.64 | $22.22 | 590,400 | — | — |
| 2023-12-12 | $18.97 | $21.46 | 870,500 | — | — |
| 2023-12-11 | $19.50 | $22.06 | 764,600 | — | — |
| 2023-12-08 | $19.37 | $21.91 | 641,900 | — | — |
| 2023-12-07 | $19.12 | $21.63 | 765,000 | — | — |
| 2023-12-06 | $19.18 | $21.70 | 814,400 | — | — |
| 2023-12-05 | $20.37 | $23.04 | 546,000 | — | — |
| 2023-12-04 | $20.69 | $23.41 | 1,007,900 | — | — |
| 2023-12-01 | $20.65 | $23.36 | 936,500 | — | — |
| 2023-11-30 | $20.66 | $23.37 | 1,186,700 | — | — |
| 2023-11-29 | $20.78 | $23.51 | 702,700 | — | — |
| 2023-11-28 | $20.87 | $23.61 | 633,500 | — | — |
| 2023-11-27 | $20.83 | $23.56 | 959,300 | — | — |
| 2023-11-24 | $20.94 | $23.69 | 311,400 | — | — |
| 2023-11-22 | $20.66 | $23.37 | 375,600 | — | — |
| 2023-11-21 | $20.80 | $23.53 | 703,600 | — | — |
| 2023-11-20 | $21.02 | $23.78 | 539,100 | — | — |
| 2023-11-17 | $20.91 | $23.65 | 743,900 | — | — |
| 2023-11-16 | $20.36 | $23.03 | 1,096,900 | — | — |
| 2023-11-15 | $21.53 | $24.36 | 643,000 | — | — |
| 2023-11-14 | $22.17 | $25.08 | 736,200 | — | — |
| 2023-11-13 | $21.57 | $24.40 | 471,100 | — | — |
| 2023-11-10 | $21.55 | $24.38 | 703,800 | — | — |
| 2023-11-09 | $21.21 | $23.99 | 924,600 | — | — |
| 2023-11-08 | $21.02 | $23.78 | 928,600 | — | — |
| 2023-11-07 | $20.73 | $23.45 | 1,615,500 | — | — |
| 2023-11-06 | $22.28 | $25.20 | 679,800 | — | — |
| 2023-11-03 | $22.79 | $25.78 | 946,100 | — | — |
| 2023-11-02 | $22.96 | $25.97 | 991,600 | — | — |
| 2023-11-01 | $22.14 | $25.05 | 825,700 | — | — |
| 2023-10-31 | $21.99 | $24.88 | 1,736,500 | — | — |
| 2023-10-30 | $22.56 | $25.52 | 1,181,800 | — | — |
| 2023-10-27 | $23.17 | $26.21 | 1,476,900 | — | — |
| 2023-10-26 | $22.12 | $25.02 | 3,080,800 | — | — |
| 2023-10-25 | $24.13 | $27.30 | 1,208,600 | — | — |
| 2023-10-24 | $24.83 | $28.09 | 864,000 | — | — |
| 2023-10-23 | $24.73 | $27.98 | 727,400 | — | — |
| 2023-10-20 | $24.92 | $28.19 | 880,000 | — | — |
| 2023-10-19 | $25.64 | $29.01 | 847,400 | — | — |
| 2023-10-18 | $25.76 | $29.14 | 803,800 | — | — |
| 2023-10-17 | $26.02 | $29.43 | 1,031,600 | — | — |
| 2023-10-16 | $25.60 | $28.96 | 904,000 | — | — |
| 2023-10-13 | $25.06 | $28.35 | 813,400 | — | — |
| 2023-10-12 | $25.01 | $28.29 | 861,300 | — | — |
| 2023-10-11 | $25.04 | $28.33 | 960,300 | — | — |
| 2023-10-10 | $24.92 | $28.19 | 920,100 | — | — |
| 2023-10-09 | $24.48 | $27.69 | 1,025,400 | — | — |
| 2023-10-06 | $23.41 | $26.48 | 915,500 | — | — |
| 2023-10-05 | $23.28 | $26.34 | 1,052,000 | — | — |
| 2023-10-04 | $23.77 | $26.89 | 1,105,800 | — | — |
| 2023-10-03 | $24.96 | $28.24 | 953,900 | — | — |
| 2023-10-02 | $24.64 | $27.87 | 1,374,600 | — | — |
| 2023-09-29 | $25.72 | $29.10 | 1,385,400 | — | — |
| 2023-09-28 | $26.90 | $30.43 | 1,403,700 | — | — |
| 2023-09-27 | $27.19 | $30.76 | 1,776,100 | — | — |
| 2023-09-26 | $26.03 | $29.45 | 2,031,900 | — | — |
| 2023-09-25 | $25.64 | $29.01 | 1,452,100 | — | — |
| 2023-09-22 | $24.22 | $27.40 | 836,600 | — | — |
| 2023-09-21 | $23.73 | $26.84 | 883,400 | — | — |
| 2023-09-20 | $24.02 | $27.17 | 873,900 | — | — |
| 2023-09-19 | $23.83 | $26.96 | 820,600 | — | — |
| 2023-09-18 | $24.62 | $27.85 | 500,200 | — | — |
| 2023-09-15 | $24.72 | $27.96 | 3,092,800 | — | — |
| 2023-09-14 | $25.09 | $28.38 | 855,600 | — | — |
| 2023-09-13 | $24.99 | $28.27 | 1,220,500 | — | — |
| 2023-09-12 | $26.02 | $29.43 | 1,230,600 | — | — |
| 2023-09-11 | $24.88 | $28.15 | 918,300 | — | — |
| 2023-09-08 | $24.84 | $28.10 | 1,243,900 | — | — |
| 2023-09-07 | $24.87 | $28.13 | 1,520,200 | — | — |
| 2023-09-06 | $24.63 | $27.86 | 1,052,500 | — | — |
| 2023-09-05 | $24.18 | $27.35 | 1,092,200 | — | — |
| 2023-09-01 | $24.03 | $27.18 | 1,350,600 | — | — |
| 2023-08-31 | $22.79 | $25.78 | 1,047,800 | — | — |
| 2023-08-30 | $23.03 | $26.05 | 1,272,500 | — | — |
| 2023-08-29 | $22.21 | $25.12 | 535,000 | — | — |
| 2023-08-28 | $21.70 | $24.55 | 721,600 | — | — |
| 2023-08-25 | $21.47 | $24.29 | 778,500 | — | — |
| 2023-08-24 | $21.80 | $24.66 | 1,000,300 | — | — |
| 2023-08-23 | $22.05 | $24.94 | 652,900 | — | — |
| 2023-08-22 | $21.37 | $24.17 | 602,000 | — | — |
| 2023-08-21 | $21.32 | $24.12 | 624,400 | — | — |
| 2023-08-18 | $21.44 | $24.25 | 521,900 | — | — |
| 2023-08-17 | $21.06 | $23.82 | 963,000 | — | — |
| 2023-08-16 | $21.35 | $24.15 | 734,000 | — | — |
| 2023-08-15 | $21.28 | $24.07 | 427,400 | — | — |
| 2023-08-14 | $21.52 | $24.34 | 923,100 | — | — |
| 2023-08-11 | $21.97 | $24.85 | 759,000 | — | — |
| 2023-08-10 | $21.30 | $24.10 | 1,584,300 | — | — |
| 2023-08-09 | $21.10 | $23.87 | 950,200 | — | — |
| 2023-08-08 | $21.12 | $23.89 | 801,600 | — | — |
| 2023-08-07 | $20.85 | $23.59 | 804,400 | — | — |
| 2023-08-04 | $21.42 | $24.23 | 762,800 | — | — |
| 2023-08-03 | $21.44 | $24.25 | 761,300 | — | — |
| 2023-08-02 | $21.50 | $24.32 | 765,600 | — | — |
| 2023-08-01 | $21.85 | $24.72 | 1,147,700 | — | — |
| 2023-07-31 | $22.45 | $25.40 | 885,900 | — | — |
| 2023-07-28 | $22.21 | $25.12 | 933,400 | — | — |
| 2023-07-27 | $21.08 | $23.85 | 2,687,900 | — | — |
| 2023-07-26 | $23.64 | $26.74 | 1,099,900 | — | — |
| 2023-07-25 | $23.66 | $26.77 | 645,500 | — | — |
| 2023-07-24 | $23.56 | $26.65 | 671,800 | — | — |
| 2023-07-21 | $23.12 | $26.15 | 776,900 | — | — |
| 2023-07-20 | $23.31 | $26.37 | 713,800 | — | — |
| 2023-07-19 | $23.16 | $26.20 | 861,000 | — | — |
| 2023-07-18 | $23.18 | $26.22 | 1,086,300 | — | — |
| 2023-07-17 | $22.28 | $25.20 | 721,700 | — | — |
| 2023-07-14 | $22.05 | $24.94 | 642,700 | — | — |
| 2023-07-13 | $22.33 | $25.26 | 930,000 | — | — |
| 2023-07-12 | $22.28 | $25.20 | 1,352,600 | — | — |
| 2023-07-11 | $22.44 | $25.39 | 1,360,700 | — | — |
| 2023-07-10 | $21.99 | $24.88 | 2,180,500 | — | — |
| 2023-07-07 | $21.53 | $24.36 | 1,913,400 | — | — |
| 2023-07-06 | $19.03 | $21.53 | 761,300 | — | — |
| 2023-07-05 | $19.21 | $21.73 | 1,032,900 | — | — |
| 2023-07-03 | $19.28 | $21.81 | 511,900 | — | — |
| 2023-06-30 | $18.70 | $21.15 | 1,012,700 | — | — |
| 2023-06-29 | $18.20 | $20.59 | 423,800 | — | — |
| 2023-06-28 | $17.90 | $20.25 | 380,900 | — | — |
| 2023-06-27 | $17.89 | $20.24 | 477,200 | — | — |
| 2023-06-26 | $17.81 | $20.15 | 620,600 | — | — |
| 2023-06-23 | $17.13 | $19.38 | 1,252,800 | — | — |
| 2023-06-22 | $17.40 | $19.68 | 551,000 | — | — |
| 2023-06-21 | $18.11 | $20.49 | 791,200 | — | — |
| 2023-06-20 | $17.70 | $20.02 | 806,100 | — | — |
| 2023-06-16 | $17.97 | $20.33 | 1,895,200 | — | — |
| 2023-06-15 | $17.80 | $20.14 | 506,400 | — | — |
| 2023-06-14 | $17.42 | $19.71 | 528,800 | — | — |
| 2023-06-13 | $17.67 | $19.99 | 735,300 | — | — |
| 2023-06-12 | $17.55 | $19.85 | 886,700 | — | — |
| 2023-06-09 | $17.81 | $20.15 | 459,800 | — | — |
| 2023-06-08 | $18.15 | $20.53 | 729,900 | — | — |
| 2023-06-07 | $17.93 | $20.28 | 901,700 | — | — |
| 2023-06-06 | $17.31 | $19.58 | 614,300 | — | — |
| 2023-06-05 | $17.01 | $19.24 | 606,000 | — | — |
| 2023-06-02 | $17.31 | $19.58 | 823,000 | — | — |
| 2023-06-01 | $16.17 | $18.29 | 567,500 | — | — |
| 2023-05-31 | $15.31 | $17.32 | 1,048,100 | — | — |
| 2023-05-30 | $15.81 | $17.88 | 453,000 | — | — |
| 2023-05-26 | $16.31 | $18.45 | 419,600 | — | — |
| 2023-05-25 | $16.10 | $18.21 | 589,300 | — | — |
| 2023-05-24 | $16.89 | $19.11 | 639,500 | — | — |
| 2023-05-23 | $16.67 | $18.86 | 851,800 | — | — |
| 2023-05-22 | $16.51 | $18.68 | 467,400 | — | — |
| 2023-05-19 | $16.28 | $18.42 | 410,700 | — | — |
| 2023-05-18 | $16.25 | $18.38 | 537,400 | — | — |
| 2023-05-17 | $16.40 | $18.55 | 567,900 | — | — |
| 2023-05-16 | $16.22 | $18.35 | 551,300 | — | — |
| 2023-05-15 | $16.46 | $18.62 | 446,100 | — | — |
| 2023-05-12 | $16.20 | $18.33 | 467,000 | — | — |
| 2023-05-11 | $16.17 | $18.29 | 579,500 | — | — |
| 2023-05-10 | $16.98 | $19.21 | 689,900 | — | — |
| 2023-05-09 | $16.94 | $19.16 | 341,400 | — | — |
| 2023-05-08 | $16.94 | $19.16 | 534,200 | — | — |
| 2023-05-05 | $17.04 | $19.28 | 676,100 | — | — |
| 2023-05-04 | $16.52 | $18.69 | 594,100 | — | — |
| 2023-05-03 | $16.39 | $18.54 | 701,400 | — | — |
| 2023-05-02 | $16.34 | $18.48 | 1,167,600 | — | — |
| 2023-05-01 | $17.19 | $19.45 | 857,100 | — | — |
| 2023-04-28 | $17.73 | $20.06 | 680,900 | — | — |
| 2023-04-27 | $17.22 | $19.48 | 1,056,400 | — | — |
| 2023-04-26 | $16.81 | $19.02 | 944,600 | — | — |
| 2023-04-25 | $17.06 | $19.30 | 764,100 | — | — |
| 2023-04-24 | $17.77 | $20.10 | 610,400 | — | — |
| 2023-04-21 | $17.04 | $19.28 | 725,800 | — | — |
| 2023-04-20 | $17.57 | $19.88 | 800,700 | — | — |
| 2023-04-19 | $17.85 | $20.19 | 523,000 | — | — |
| 2023-04-18 | $18.19 | $20.58 | 681,700 | — | — |
| 2023-04-17 | $18.19 | $20.58 | 418,300 | — | — |
| 2023-04-14 | $18.14 | $20.52 | 708,900 | — | — |
| 2023-04-13 | $18.05 | $20.42 | 628,600 | — | — |
| 2023-04-12 | $18.18 | $20.57 | 802,300 | — | — |
| 2023-04-11 | $17.77 | $20.10 | 593,400 | — | — |
| 2023-04-10 | $17.59 | $19.90 | 612,400 | — | — |
| 2023-04-06 | $17.19 | $19.45 | 462,800 | — | — |
| 2023-04-05 | $17.45 | $19.74 | 607,900 | — | — |
| 2023-04-04 | $17.45 | $19.74 | 895,100 | — | — |
| 2023-04-03 | $18.31 | $20.71 | 1,121,600 | — | — |
| 2023-03-31 | $17.63 | $19.94 | 974,800 | — | — |
| 2023-03-30 | $17.45 | $19.74 | 734,900 | — | — |
| 2023-03-29 | $17.54 | $19.84 | 485,400 | — | — |
| 2023-03-28 | $17.48 | $19.77 | 698,000 | — | — |
| 2023-03-27 | $17.02 | $19.25 | 767,000 | — | — |
| 2023-03-24 | $16.19 | $18.31 | 870,500 | — | — |
| 2023-03-23 | $16.43 | $18.59 | 1,198,800 | — | — |
| 2023-03-22 | $16.94 | $19.16 | 1,093,500 | — | — |
| 2023-03-21 | $17.79 | $20.12 | 1,045,200 | — | — |
| 2023-03-20 | $17.07 | $19.31 | 1,289,000 | — | — |
| 2023-03-17 | $16.55 | $18.72 | 2,918,900 | — | — |
| 2023-03-16 | $17.16 | $19.41 | 970,300 | — | — |
| 2023-03-15 | $16.87 | $19.08 | 1,462,400 | — | — |
| 2023-03-14 | $18.09 | $20.46 | 977,500 | — | — |
| 2023-03-13 | $17.84 | $20.18 | 1,224,800 | — | — |
| 2023-03-10 | $19.04 | $21.54 | 983,200 | — | — |
| 2023-03-09 | $19.49 | $22.05 | 1,240,600 | — | — |
| 2023-03-08 | $21.02 | $23.78 | 748,800 | — | — |
| 2023-03-07 | $21.26 | $24.05 | 923,000 | — | — |
| 2023-03-06 | $21.70 | $24.55 | 1,277,100 | — | — |
| 2023-03-03 | $22.11 | $25.01 | 701,100 | — | — |
| 2023-03-02 | $21.78 | $24.64 | 1,037,000 | — | — |
| 2023-03-01 | $21.34 | $24.14 | 750,700 | — | — |
| 2023-02-28 | $20.89 | $23.63 | 1,520,100 | — | — |
| 2023-02-27 | $21.49 | $24.31 | 1,596,500 | — | — |
| 2023-02-24 | $19.79 | $22.39 | 1,984,400 | — | — |
| 2023-02-23 | $19.14 | $21.65 | 1,282,100 | — | — |
| 2023-02-22 | $18.51 | $20.94 | 1,518,200 | — | — |
| 2023-02-21 | $19.64 | $22.22 | 1,124,200 | — | — |
| 2023-02-17 | $19.95 | $22.57 | 1,101,000 | — | — |
| 2023-02-16 | $21.07 | $23.84 | 754,600 | — | — |
| 2023-02-15 | $21.10 | $23.87 | 1,205,200 | — | — |
| 2023-02-14 | $21.33 | $24.13 | 614,300 | — | — |
| 2023-02-13 | $21.54 | $24.37 | 812,200 | — | — |
| 2023-02-10 | $21.35 | $24.15 | 534,000 | — | — |
| 2023-02-09 | $20.79 | $23.52 | 772,000 | — | — |
| 2023-02-08 | $21.64 | $24.48 | 610,100 | — | — |
| 2023-02-07 | $21.18 | $23.96 | 715,100 | — | — |
| 2023-02-06 | $20.69 | $23.41 | 906,200 | — | — |
| 2023-02-03 | $20.70 | $23.42 | 1,263,500 | — | — |
| 2023-02-02 | $20.14 | $22.78 | 1,414,400 | — | — |
| 2023-02-01 | $20.96 | $23.71 | 1,402,200 | — | — |
| 2023-01-31 | $21.35 | $24.15 | 1,501,100 | — | — |
| 2023-01-30 | $20.74 | $23.46 | 860,000 | — | — |
| 2023-01-27 | $20.93 | $23.68 | 1,281,300 | — | — |
| 2023-01-26 | $20.49 | $23.18 | 1,053,400 | — | — |
| 2023-01-25 | $19.80 | $22.40 | 1,206,900 | — | — |
| 2023-01-24 | $19.04 | $21.54 | 709,400 | — | — |
| 2023-01-23 | $19.08 | $21.58 | 723,600 | — | — |
| 2023-01-20 | $18.80 | $21.27 | 917,100 | — | — |
| 2023-01-19 | $18.57 | $21.01 | 978,100 | — | — |
| 2023-01-18 | $18.35 | $20.76 | 1,569,700 | — | — |
| 2023-01-17 | $20.01 | $22.64 | 889,100 | — | — |
| 2023-01-13 | $19.08 | $21.58 | 1,215,400 | — | — |
| 2023-01-12 | $19.13 | $21.64 | 1,736,800 | — | — |
| 2023-01-11 | $18.42 | $20.84 | 1,976,100 | — | — |
| 2023-01-10 | $18.19 | $20.58 | 1,385,200 | — | — |
| 2023-01-09 | $17.16 | $19.41 | 1,915,600 | — | — |
| 2023-01-06 | $17.31 | $19.58 | 942,600 | — | — |
| 2023-01-05 | $17.23 | $19.49 | 680,500 | — | — |
| 2023-01-04 | $16.87 | $19.08 | 1,113,500 | — | — |
| 2023-01-03 | $16.90 | $19.12 | 2,048,400 | — | — |