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
- 1984-06-20 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 | $16.89 | $58.45 | 1,518,700 | — | — |
| 2023-12-28 | $17.11 | $59.21 | 1,155,900 | — | — |
| 2023-12-27 | $17.10 | $59.17 | 1,821,400 | — | — |
| 2023-12-26 | $17.18 | $59.45 | 2,382,400 | — | — |
| 2023-12-22 | $16.96 | $58.69 | 2,146,000 | — | — |
| 2023-12-21 | $16.84 | $58.27 | 1,828,700 | — | — |
| 2023-12-20 | $16.69 | $57.75 | 3,322,100 | — | — |
| 2023-12-19 | $17.07 | $59.07 | 2,046,500 | — | — |
| 2023-12-18 | $16.86 | $58.34 | 1,655,300 | — | — |
| 2023-12-15 | $17.00 | $58.83 | 5,258,900 | — | — |
| 2023-12-14 | $17.37 | $60.11 | 3,343,500 | — | — |
| 2023-12-13 | $16.82 | $58.20 | 2,599,000 | — | — |
| 2023-12-12 | $15.88 | $54.95 | 1,413,100 | — | — |
| 2023-12-11 | $16.10 | $55.71 | 1,452,100 | — | — |
| 2023-12-08 | $16.20 | $56.06 | 1,344,000 | — | — |
| 2023-12-07 | $16.09 | $55.68 | 1,615,300 | — | — |
| 2023-12-06 | $15.70 | $54.33 | 2,286,900 | — | — |
| 2023-12-05 | $15.88 | $54.95 | 3,188,900 | — | — |
| 2023-12-04 | $15.98 | $55.30 | 3,147,000 | — | — |
| 2023-12-01 | $15.76 | $54.54 | 4,345,100 | — | — |
| 2023-11-30 | $14.89 | $51.53 | 2,994,400 | — | — |
| 2023-11-29 | $14.82 | $50.80 | 1,873,200 | — | — |
| 2023-11-28 | $14.56 | $49.91 | 1,299,900 | — | — |
| 2023-11-27 | $14.51 | $49.74 | 1,405,900 | — | — |
| 2023-11-24 | $14.63 | $50.15 | 720,800 | — | — |
| 2023-11-22 | $14.65 | $50.22 | 1,168,400 | — | — |
| 2023-11-21 | $14.64 | $50.18 | 1,744,600 | — | — |
| 2023-11-20 | $15.06 | $51.62 | 1,368,600 | — | — |
| 2023-11-17 | $15.12 | $51.83 | 1,875,600 | — | — |
| 2023-11-16 | $14.91 | $51.11 | 1,659,600 | — | — |
| 2023-11-15 | $15.01 | $51.45 | 1,742,000 | — | — |
| 2023-11-14 | $14.87 | $50.97 | 2,559,800 | — | — |
| 2023-11-13 | $13.99 | $47.95 | 1,077,600 | — | — |
| 2023-11-10 | $13.93 | $47.75 | 1,687,700 | — | — |
| 2023-11-09 | $13.79 | $47.27 | 1,548,800 | — | — |
| 2023-11-08 | $14.16 | $48.54 | 1,063,600 | — | — |
| 2023-11-07 | $14.37 | $49.26 | 1,222,400 | — | — |
| 2023-11-06 | $14.44 | $49.50 | 1,567,300 | — | — |
| 2023-11-03 | $14.61 | $50.08 | 2,408,300 | — | — |
| 2023-11-02 | $14.11 | $48.36 | 4,107,600 | — | — |
| 2023-11-01 | $13.60 | $46.62 | 2,983,800 | — | — |
| 2023-10-31 | $13.70 | $46.96 | 1,583,300 | — | — |
| 2023-10-30 | $13.60 | $46.62 | 1,799,000 | — | — |
| 2023-10-27 | $13.61 | $46.65 | 2,962,900 | — | — |
| 2023-10-26 | $13.66 | $46.82 | 2,007,900 | — | — |
| 2023-10-25 | $13.34 | $45.73 | 2,737,100 | — | — |
| 2023-10-24 | $13.49 | $46.24 | 2,221,700 | — | — |
| 2023-10-23 | $13.87 | $47.54 | 2,943,500 | — | — |
| 2023-10-20 | $13.88 | $47.58 | 2,941,800 | — | — |
| 2023-10-19 | $14.42 | $49.43 | 1,834,700 | — | — |
| 2023-10-18 | $14.51 | $49.74 | 2,118,200 | — | — |
| 2023-10-17 | $14.61 | $50.08 | 2,364,800 | — | — |
| 2023-10-16 | $14.24 | $48.81 | 2,443,700 | — | — |
| 2023-10-13 | $13.97 | $47.89 | 1,344,700 | — | — |
| 2023-10-12 | $14.22 | $48.74 | 1,637,200 | — | — |
| 2023-10-11 | $14.46 | $49.56 | 1,503,000 | — | — |
| 2023-10-10 | $14.56 | $49.91 | 2,100,100 | — | — |
| 2023-10-09 | $14.41 | $49.39 | 1,142,200 | — | — |
| 2023-10-06 | $14.46 | $49.56 | 1,302,500 | — | — |
| 2023-10-05 | $14.46 | $49.56 | 1,800,200 | — | — |
| 2023-10-04 | $14.11 | $48.36 | 1,173,700 | — | — |
| 2023-10-03 | $13.96 | $47.85 | 1,180,800 | — | — |
| 2023-10-02 | $14.26 | $48.88 | 1,498,700 | — | — |
| 2023-09-29 | $14.54 | $49.84 | 1,811,700 | — | — |
| 2023-09-28 | $14.49 | $49.67 | 1,727,600 | — | — |
| 2023-09-27 | $14.33 | $49.12 | 1,913,600 | — | — |
| 2023-09-26 | $14.52 | $49.77 | 1,315,100 | — | — |
| 2023-09-25 | $14.76 | $50.59 | 1,250,300 | — | — |
| 2023-09-22 | $14.53 | $49.80 | 1,433,000 | — | — |
| 2023-09-21 | $14.60 | $50.04 | 1,602,200 | — | — |
| 2023-09-20 | $14.79 | $50.70 | 1,032,400 | — | — |
| 2023-09-19 | $14.88 | $51.00 | 1,283,100 | — | — |
| 2023-09-18 | $14.89 | $51.04 | 1,353,400 | — | — |
| 2023-09-15 | $15.12 | $51.83 | 5,195,200 | — | — |
| 2023-09-14 | $15.27 | $52.34 | 1,558,100 | — | — |
| 2023-09-13 | $15.13 | $51.86 | 1,459,000 | — | — |
| 2023-09-12 | $15.19 | $52.07 | 1,294,300 | — | — |
| 2023-09-11 | $15.01 | $51.45 | 1,462,900 | — | — |
| 2023-09-08 | $15.10 | $51.76 | 1,183,700 | — | — |
| 2023-09-07 | $14.91 | $51.11 | 1,125,300 | — | — |
| 2023-09-06 | $15.00 | $51.42 | 1,367,900 | — | — |
| 2023-09-05 | $15.36 | $52.65 | 1,386,800 | — | — |
| 2023-09-01 | $15.79 | $54.12 | 1,545,800 | — | — |
| 2023-08-31 | $15.26 | $52.31 | 1,280,900 | — | — |
| 2023-08-30 | $15.32 | $52.03 | 1,432,500 | — | — |
| 2023-08-29 | $15.45 | $52.47 | 1,074,900 | — | — |
| 2023-08-28 | $15.41 | $52.34 | 1,132,600 | — | — |
| 2023-08-25 | $15.25 | $51.79 | 1,225,000 | — | — |
| 2023-08-24 | $15.38 | $52.24 | 1,031,900 | — | — |
| 2023-08-23 | $15.36 | $52.17 | 1,251,300 | — | — |
| 2023-08-22 | $15.19 | $51.59 | 1,582,800 | — | — |
| 2023-08-21 | $15.52 | $52.71 | 1,315,600 | — | — |
| 2023-08-18 | $15.63 | $53.09 | 3,553,600 | — | — |
| 2023-08-17 | $15.61 | $53.02 | 2,247,700 | — | — |
| 2023-08-16 | $15.74 | $53.46 | 1,526,500 | — | — |
| 2023-08-15 | $15.98 | $54.27 | 1,701,900 | — | — |
| 2023-08-14 | $16.59 | $56.35 | 1,759,800 | — | — |
| 2023-08-11 | $16.89 | $57.36 | 1,282,400 | — | — |
| 2023-08-10 | $16.85 | $57.23 | 1,374,800 | — | — |
| 2023-08-09 | $16.93 | $57.50 | 1,192,000 | — | — |
| 2023-08-08 | $17.09 | $58.04 | 1,747,900 | — | — |
| 2023-08-07 | $17.36 | $58.96 | 1,524,300 | — | — |
| 2023-08-04 | $17.20 | $58.42 | 1,699,500 | — | — |
| 2023-08-03 | $17.26 | $58.62 | 2,419,200 | — | — |
| 2023-08-02 | $16.76 | $56.92 | 2,085,500 | — | — |
| 2023-08-01 | $16.76 | $56.92 | 2,198,800 | — | — |
| 2023-07-31 | $17.03 | $57.84 | 2,380,000 | — | — |
| 2023-07-28 | $17.01 | $57.77 | 3,313,400 | — | — |
| 2023-07-27 | $16.99 | $57.70 | 6,574,900 | — | — |
| 2023-07-26 | $17.25 | $58.59 | 5,788,100 | — | — |
| 2023-07-25 | $16.12 | $54.75 | 4,921,300 | — | — |
| 2023-07-24 | $15.77 | $53.56 | 3,005,900 | — | — |
| 2023-07-21 | $15.64 | $53.12 | 1,764,200 | — | — |
| 2023-07-20 | $15.72 | $53.39 | 2,125,700 | — | — |
| 2023-07-19 | $15.80 | $53.66 | 2,249,700 | — | — |
| 2023-07-18 | $15.38 | $52.24 | 2,094,600 | — | — |
| 2023-07-17 | $14.83 | $50.37 | 1,327,800 | — | — |
| 2023-07-14 | $14.56 | $49.45 | 1,622,700 | — | — |
| 2023-07-13 | $14.88 | $50.54 | 1,255,600 | — | — |
| 2023-07-12 | $14.78 | $50.20 | 1,739,600 | — | — |
| 2023-07-11 | $14.58 | $49.52 | 1,627,000 | — | — |
| 2023-07-10 | $14.35 | $48.74 | 2,044,700 | — | — |
| 2023-07-07 | $14.06 | $47.75 | 1,634,400 | — | — |
| 2023-07-06 | $13.71 | $46.56 | 1,638,900 | — | — |
| 2023-07-05 | $13.92 | $47.28 | 1,331,900 | — | — |
| 2023-07-03 | $14.10 | $47.89 | 704,200 | — | — |
| 2023-06-30 | $13.94 | $47.35 | 2,305,400 | — | — |
| 2023-06-29 | $13.97 | $47.45 | 1,365,900 | — | — |
| 2023-06-28 | $13.78 | $46.80 | 1,815,000 | — | — |
| 2023-06-27 | $13.87 | $47.11 | 2,563,900 | — | — |
| 2023-06-26 | $13.66 | $46.39 | 2,140,500 | — | — |
| 2023-06-23 | $13.39 | $45.48 | 3,937,700 | — | — |
| 2023-06-22 | $13.55 | $46.02 | 3,557,300 | — | — |
| 2023-06-21 | $13.51 | $45.89 | 1,761,000 | — | — |
| 2023-06-20 | $13.66 | $46.39 | 1,790,700 | — | — |
| 2023-06-16 | $13.85 | $47.04 | 3,972,300 | — | — |
| 2023-06-15 | $14.03 | $47.65 | 1,767,800 | — | — |
| 2023-06-14 | $13.84 | $47.01 | 2,759,900 | — | — |
| 2023-06-13 | $14.08 | $47.82 | 2,234,200 | — | — |
| 2023-06-12 | $13.75 | $46.70 | 2,682,800 | — | — |
| 2023-06-09 | $13.70 | $46.53 | 2,020,900 | — | — |
| 2023-06-08 | $13.69 | $46.50 | 1,524,400 | — | — |
| 2023-06-07 | $13.95 | $47.38 | 2,832,000 | — | — |
| 2023-06-06 | $13.50 | $45.85 | 2,291,100 | — | — |
| 2023-06-05 | $12.90 | $43.81 | 1,981,400 | — | — |
| 2023-06-02 | $13.41 | $45.55 | 2,046,800 | — | — |
| 2023-06-01 | $12.63 | $42.90 | 1,396,100 | — | — |
| 2023-05-31 | $12.42 | $42.18 | 2,576,500 | — | — |
| 2023-05-30 | $12.88 | $43.27 | 2,240,800 | — | — |
| 2023-05-26 | $12.88 | $43.27 | 2,935,100 | — | — |
| 2023-05-25 | $12.74 | $42.80 | 1,696,900 | — | — |
| 2023-05-24 | $12.96 | $43.54 | 1,795,800 | — | — |
| 2023-05-23 | $13.17 | $44.24 | 2,360,100 | — | — |
| 2023-05-22 | $12.93 | $43.44 | 1,695,900 | — | — |
| 2023-05-19 | $12.66 | $42.53 | 1,882,300 | — | — |
| 2023-05-18 | $13.03 | $43.77 | 1,967,100 | — | — |
| 2023-05-17 | $13.06 | $43.87 | 2,399,100 | — | — |
| 2023-05-16 | $12.26 | $41.19 | 2,412,300 | — | — |
| 2023-05-15 | $12.43 | $41.76 | 1,700,000 | — | — |
| 2023-05-12 | $12.21 | $41.02 | 1,920,800 | — | — |
| 2023-05-11 | $12.10 | $40.65 | 2,133,300 | — | — |
| 2023-05-10 | $12.13 | $40.75 | 2,425,600 | — | — |
| 2023-05-09 | $12.26 | $41.19 | 2,865,900 | — | — |
| 2023-05-08 | $12.44 | $41.79 | 2,399,200 | — | — |
| 2023-05-05 | $12.69 | $42.63 | 3,524,400 | — | — |
| 2023-05-04 | $12.16 | $40.85 | 3,695,000 | — | — |
| 2023-05-03 | $12.58 | $42.26 | 3,210,000 | — | — |
| 2023-05-02 | $12.54 | $42.13 | 2,694,600 | — | — |
| 2023-05-01 | $13.17 | $44.24 | 1,492,800 | — | — |
| 2023-04-28 | $13.41 | $45.05 | 2,686,800 | — | — |
| 2023-04-27 | $13.43 | $45.12 | 2,396,200 | — | — |
| 2023-04-26 | $13.62 | $45.76 | 2,314,900 | — | — |
| 2023-04-25 | $13.19 | $44.31 | 3,366,600 | — | — |
| 2023-04-24 | $13.50 | $45.35 | 2,331,000 | — | — |
| 2023-04-21 | $13.54 | $45.49 | 2,298,900 | — | — |
| 2023-04-20 | $13.70 | $46.02 | 1,937,100 | — | — |
| 2023-04-19 | $13.93 | $46.80 | 1,614,700 | — | — |
| 2023-04-18 | $13.48 | $45.29 | 1,360,400 | — | — |
| 2023-04-17 | $13.78 | $46.29 | 1,493,200 | — | — |
| 2023-04-14 | $13.48 | $45.29 | 1,259,500 | — | — |
| 2023-04-13 | $13.83 | $46.46 | 2,445,200 | — | — |
| 2023-04-12 | $13.55 | $45.52 | 1,649,200 | — | — |
| 2023-04-11 | $13.73 | $46.13 | 1,704,000 | — | — |
| 2023-04-10 | $13.84 | $46.49 | 1,667,500 | — | — |
| 2023-04-06 | $13.90 | $46.70 | 1,808,400 | — | — |
| 2023-04-05 | $13.77 | $46.26 | 2,109,600 | — | — |
| 2023-04-04 | $13.73 | $46.13 | 2,432,100 | — | — |
| 2023-04-03 | $14.27 | $47.94 | 2,039,000 | — | — |
| 2023-03-31 | $14.42 | $48.44 | 2,331,800 | — | — |
| 2023-03-30 | $14.22 | $47.77 | 1,361,800 | — | — |
| 2023-03-29 | $14.49 | $48.68 | 1,168,000 | — | — |
| 2023-03-28 | $14.46 | $48.58 | 1,270,600 | — | — |
| 2023-03-27 | $14.51 | $48.75 | 1,885,200 | — | — |
| 2023-03-24 | $14.58 | $48.98 | 2,842,600 | — | — |
| 2023-03-23 | $13.95 | $46.86 | 2,527,400 | — | — |
| 2023-03-22 | $14.46 | $48.58 | 2,437,800 | — | — |
| 2023-03-21 | $15.18 | $51.00 | 3,790,200 | — | — |
| 2023-03-20 | $14.81 | $49.75 | 4,226,400 | — | — |
| 2023-03-17 | $14.39 | $48.34 | 7,157,900 | — | — |
| 2023-03-16 | $15.02 | $50.46 | 3,806,000 | — | — |
| 2023-03-15 | $14.59 | $49.01 | 4,470,900 | — | — |
| 2023-03-14 | $15.16 | $50.93 | 4,003,200 | — | — |
| 2023-03-13 | $15.32 | $51.47 | 6,900,600 | — | — |
| 2023-03-10 | $15.96 | $53.62 | 4,405,300 | — | — |
| 2023-03-09 | $16.02 | $53.82 | 3,341,800 | — | — |
| 2023-03-08 | $16.75 | $56.27 | 1,589,800 | — | — |
| 2023-03-07 | $16.81 | $56.47 | 1,849,900 | — | — |
| 2023-03-06 | $17.22 | $57.85 | 1,640,900 | — | — |
| 2023-03-03 | $17.37 | $58.35 | 1,583,300 | — | — |
| 2023-03-02 | $17.19 | $57.75 | 1,317,900 | — | — |
| 2023-03-01 | $17.51 | $58.82 | 1,765,700 | — | — |
| 2023-02-28 | $17.67 | $59.36 | 1,689,300 | — | — |
| 2023-02-27 | $17.73 | $59.09 | 1,483,900 | — | — |
| 2023-02-24 | $17.82 | $59.39 | 1,179,500 | — | — |
| 2023-02-23 | $17.99 | $59.96 | 1,753,800 | — | — |
| 2023-02-22 | $17.57 | $58.56 | 1,897,300 | — | — |
| 2023-02-21 | $17.61 | $58.69 | 1,974,100 | — | — |
| 2023-02-17 | $18.01 | $60.03 | 1,791,100 | — | — |
| 2023-02-16 | $17.81 | $59.36 | 1,269,000 | — | — |
| 2023-02-15 | $17.96 | $59.86 | 1,057,600 | — | — |
| 2023-02-14 | $17.83 | $59.43 | 919,400 | — | — |
| 2023-02-13 | $17.99 | $59.96 | 939,600 | — | — |
| 2023-02-10 | $17.81 | $59.36 | 1,276,500 | — | — |
| 2023-02-09 | $17.69 | $58.96 | 1,150,500 | — | — |
| 2023-02-08 | $17.74 | $59.13 | 1,044,400 | — | — |
| 2023-02-07 | $17.95 | $59.83 | 1,402,200 | — | — |
| 2023-02-06 | $17.85 | $59.49 | 1,463,000 | — | — |
| 2023-02-03 | $17.92 | $59.73 | 1,824,000 | — | — |
| 2023-02-02 | $17.82 | $59.39 | 1,995,900 | — | — |
| 2023-02-01 | $17.54 | $58.46 | 1,935,400 | — | — |
| 2023-01-31 | $17.50 | $58.33 | 2,040,500 | — | — |
| 2023-01-30 | $17.04 | $56.79 | 1,333,400 | — | — |
| 2023-01-27 | $17.07 | $56.89 | 1,290,800 | — | — |
| 2023-01-26 | $17.14 | $57.13 | 2,140,200 | — | — |
| 2023-01-25 | $16.99 | $56.63 | 2,455,300 | — | — |
| 2023-01-24 | $17.03 | $56.76 | 5,039,200 | — | — |
| 2023-01-23 | $18.16 | $60.53 | 1,878,100 | — | — |
| 2023-01-20 | $18.02 | $60.06 | 1,837,800 | — | — |
| 2023-01-19 | $17.80 | $59.33 | 1,568,100 | — | — |
| 2023-01-18 | $17.79 | $59.29 | 2,075,600 | — | — |
| 2023-01-17 | $18.38 | $61.26 | 1,047,000 | — | — |
| 2023-01-13 | $18.60 | $61.99 | 1,343,000 | — | — |
| 2023-01-12 | $18.74 | $62.46 | 2,009,000 | — | — |
| 2023-01-11 | $18.34 | $61.13 | 1,246,600 | — | — |
| 2023-01-10 | $18.42 | $61.39 | 1,221,900 | — | — |
| 2023-01-09 | $18.12 | $60.39 | 1,192,700 | — | — |
| 2023-01-06 | $18.32 | $61.06 | 1,120,400 | — | — |
| 2023-01-05 | $17.79 | $59.29 | 1,201,900 | — | — |
| 2023-01-04 | $17.83 | $59.43 | 1,108,900 | — | — |
| 2023-01-03 | $17.86 | $59.53 | 1,213,400 | — | — |