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
- 1980-03-17 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 | $19.38 | $68.81 | 4,118,300 | — | — |
| 2023-12-28 | $19.55 | $69.41 | 3,783,100 | — | — |
| 2023-12-27 | $19.54 | $69.37 | 4,563,300 | — | — |
| 2023-12-26 | $19.57 | $69.48 | 4,500,100 | — | — |
| 2023-12-22 | $19.27 | $68.41 | 4,685,500 | — | — |
| 2023-12-21 | $19.14 | $67.95 | 6,791,000 | — | — |
| 2023-12-20 | $18.97 | $67.35 | 8,305,500 | — | — |
| 2023-12-19 | $19.36 | $68.73 | 8,389,700 | — | — |
| 2023-12-18 | $19.13 | $67.92 | 10,048,700 | — | — |
| 2023-12-15 | $19.53 | $69.34 | 21,975,400 | — | — |
| 2023-12-14 | $19.60 | $69.59 | 21,939,300 | — | — |
| 2023-12-13 | $18.10 | $64.26 | 11,750,800 | — | — |
| 2023-12-12 | $17.26 | $61.28 | 6,671,000 | — | — |
| 2023-12-11 | $17.47 | $62.02 | 6,780,500 | — | — |
| 2023-12-08 | $17.44 | $61.92 | 7,372,600 | — | — |
| 2023-12-07 | $17.25 | $61.24 | 8,886,500 | — | — |
| 2023-12-06 | $17.10 | $59.86 | 9,195,600 | — | — |
| 2023-12-05 | $17.00 | $59.51 | 14,188,100 | — | — |
| 2023-12-04 | $17.64 | $61.75 | 8,158,000 | — | — |
| 2023-12-01 | $17.57 | $61.50 | 11,017,600 | — | — |
| 2023-11-30 | $16.68 | $58.39 | 10,424,000 | — | — |
| 2023-11-29 | $16.47 | $57.65 | 7,337,000 | — | — |
| 2023-11-28 | $16.00 | $56.01 | 9,558,000 | — | — |
| 2023-11-27 | $15.97 | $55.90 | 6,079,200 | — | — |
| 2023-11-24 | $16.05 | $56.18 | 2,510,400 | — | — |
| 2023-11-22 | $16.04 | $56.15 | 3,770,000 | — | — |
| 2023-11-21 | $15.96 | $55.87 | 6,156,400 | — | — |
| 2023-11-20 | $16.30 | $57.06 | 5,744,900 | — | — |
| 2023-11-17 | $16.41 | $57.44 | 6,685,000 | — | — |
| 2023-11-16 | $16.08 | $56.29 | 9,392,700 | — | — |
| 2023-11-15 | $16.20 | $56.71 | 9,286,000 | — | — |
| 2023-11-14 | $15.92 | $55.73 | 8,531,500 | — | — |
| 2023-11-13 | $14.99 | $52.47 | 5,927,200 | — | — |
| 2023-11-10 | $15.12 | $52.93 | 6,380,400 | — | — |
| 2023-11-09 | $15.02 | $52.58 | 6,527,300 | — | — |
| 2023-11-08 | $15.25 | $53.38 | 6,332,100 | — | — |
| 2023-11-07 | $15.36 | $53.77 | 6,646,800 | — | — |
| 2023-11-06 | $15.48 | $54.19 | 8,446,000 | — | — |
| 2023-11-03 | $15.74 | $55.10 | 12,918,000 | — | — |
| 2023-11-02 | $15.43 | $54.01 | 9,298,700 | — | — |
| 2023-11-01 | $14.54 | $50.90 | 9,314,900 | — | — |
| 2023-10-31 | $14.53 | $50.86 | 9,568,600 | — | — |
| 2023-10-30 | $14.22 | $49.78 | 14,051,400 | — | — |
| 2023-10-27 | $14.01 | $49.04 | 10,744,000 | — | — |
| 2023-10-26 | $14.43 | $50.51 | 13,223,800 | — | — |
| 2023-10-25 | $14.06 | $49.22 | 17,128,200 | — | — |
| 2023-10-24 | $14.17 | $49.60 | 19,157,400 | — | — |
| 2023-10-23 | $14.19 | $49.67 | 16,855,600 | — | — |
| 2023-10-20 | $14.44 | $50.55 | 37,373,000 | — | — |
| 2023-10-19 | $16.48 | $57.69 | 11,228,900 | — | — |
| 2023-10-18 | $16.54 | $57.90 | 9,921,100 | — | — |
| 2023-10-17 | $16.79 | $58.77 | 8,344,000 | — | — |
| 2023-10-16 | $16.54 | $57.90 | 7,750,800 | — | — |
| 2023-10-13 | $16.03 | $56.11 | 7,569,300 | — | — |
| 2023-10-12 | $16.29 | $57.02 | 6,367,100 | — | — |
| 2023-10-11 | $16.49 | $57.72 | 5,637,400 | — | — |
| 2023-10-10 | $16.57 | $58.00 | 9,235,900 | — | — |
| 2023-10-09 | $16.41 | $57.44 | 9,831,900 | — | — |
| 2023-10-06 | $16.52 | $57.83 | 11,894,200 | — | — |
| 2023-10-05 | $16.56 | $57.97 | 10,817,300 | — | — |
| 2023-10-04 | $16.42 | $57.48 | 10,824,300 | — | — |
| 2023-10-03 | $16.38 | $57.34 | 12,657,100 | — | — |
| 2023-10-02 | $16.52 | $57.83 | 12,951,900 | — | — |
| 2023-09-29 | $17.20 | $60.21 | 8,740,000 | — | — |
| 2023-09-28 | $17.04 | $59.65 | 7,952,900 | — | — |
| 2023-09-27 | $16.94 | $59.30 | 10,992,700 | — | — |
| 2023-09-26 | $16.87 | $59.05 | 8,436,700 | — | — |
| 2023-09-25 | $17.30 | $60.56 | 7,504,800 | — | — |
| 2023-09-22 | $17.06 | $59.72 | 7,457,200 | — | — |
| 2023-09-21 | $17.42 | $60.98 | 7,095,700 | — | — |
| 2023-09-20 | $17.81 | $62.34 | 8,504,500 | — | — |
| 2023-09-19 | $17.94 | $62.80 | 7,735,500 | — | — |
| 2023-09-18 | $17.80 | $62.31 | 4,871,300 | — | — |
| 2023-09-15 | $17.96 | $62.87 | 15,295,600 | — | — |
| 2023-09-14 | $17.98 | $62.94 | 9,729,700 | — | — |
| 2023-09-13 | $17.86 | $62.52 | 6,359,900 | — | — |
| 2023-09-12 | $18.19 | $63.67 | 6,196,300 | — | — |
| 2023-09-11 | $17.97 | $62.90 | 7,318,300 | — | — |
| 2023-09-08 | $17.92 | $62.73 | 7,580,100 | — | — |
| 2023-09-07 | $17.79 | $62.27 | 9,864,000 | — | — |
| 2023-09-06 | $18.11 | $63.39 | 7,013,300 | — | — |
| 2023-09-05 | $18.42 | $64.48 | 5,747,900 | — | — |
| 2023-09-01 | $18.56 | $64.97 | 7,725,500 | — | — |
| 2023-08-31 | $18.34 | $64.20 | 10,171,500 | — | — |
| 2023-08-30 | $18.58 | $64.20 | 6,490,900 | — | — |
| 2023-08-29 | $18.87 | $65.20 | 6,525,000 | — | — |
| 2023-08-28 | $18.77 | $64.86 | 4,098,700 | — | — |
| 2023-08-25 | $18.54 | $64.06 | 4,916,000 | — | — |
| 2023-08-24 | $18.77 | $64.86 | 5,525,800 | — | — |
| 2023-08-23 | $18.80 | $64.96 | 8,154,900 | — | — |
| 2023-08-22 | $18.42 | $63.65 | 9,386,900 | — | — |
| 2023-08-21 | $19.39 | $67.00 | 6,299,800 | — | — |
| 2023-08-18 | $19.54 | $67.52 | 5,633,300 | — | — |
| 2023-08-17 | $19.60 | $67.72 | 6,373,100 | — | — |
| 2023-08-16 | $19.49 | $67.34 | 6,008,500 | — | — |
| 2023-08-15 | $19.74 | $68.21 | 5,476,900 | — | — |
| 2023-08-14 | $20.29 | $70.11 | 4,501,500 | — | — |
| 2023-08-11 | $20.62 | $71.25 | 4,138,200 | — | — |
| 2023-08-10 | $20.69 | $71.49 | 5,667,500 | — | — |
| 2023-08-09 | $20.61 | $71.21 | 6,060,500 | — | — |
| 2023-08-08 | $20.90 | $72.22 | 8,611,500 | — | — |
| 2023-08-07 | $20.98 | $72.49 | 7,619,800 | — | — |
| 2023-08-04 | $20.61 | $71.21 | 7,428,900 | — | — |
| 2023-08-03 | $20.50 | $70.83 | 7,033,300 | — | — |
| 2023-08-02 | $20.26 | $70.00 | 9,114,700 | — | — |
| 2023-08-01 | $20.35 | $70.32 | 6,832,400 | — | — |
| 2023-07-31 | $20.37 | $70.38 | 5,374,100 | — | — |
| 2023-07-28 | $20.25 | $69.97 | 4,619,000 | — | — |
| 2023-07-27 | $19.96 | $68.97 | 5,404,100 | — | — |
| 2023-07-26 | $20.23 | $69.90 | 7,745,000 | — | — |
| 2023-07-25 | $19.94 | $68.90 | 6,688,700 | — | — |
| 2023-07-24 | $20.00 | $69.11 | 7,794,300 | — | — |
| 2023-07-21 | $19.72 | $68.14 | 12,963,600 | — | — |
| 2023-07-20 | $20.35 | $70.32 | 10,674,300 | — | — |
| 2023-07-19 | $20.02 | $69.17 | 8,669,600 | — | — |
| 2023-07-18 | $19.64 | $67.86 | 5,532,500 | — | — |
| 2023-07-17 | $19.20 | $66.34 | 5,433,700 | — | — |
| 2023-07-14 | $18.95 | $65.48 | 8,047,700 | — | — |
| 2023-07-13 | $19.24 | $66.48 | 6,131,700 | — | — |
| 2023-07-12 | $18.89 | $65.27 | 6,345,200 | — | — |
| 2023-07-11 | $18.71 | $64.65 | 5,445,400 | — | — |
| 2023-07-10 | $18.46 | $63.78 | 5,901,200 | — | — |
| 2023-07-07 | $18.33 | $63.34 | 8,389,200 | — | — |
| 2023-07-06 | $17.84 | $61.64 | 7,491,600 | — | — |
| 2023-07-05 | $18.13 | $62.64 | 7,620,100 | — | — |
| 2023-07-03 | $18.29 | $63.20 | 4,241,300 | — | — |
| 2023-06-30 | $17.82 | $61.57 | 7,588,500 | — | — |
| 2023-06-29 | $17.69 | $61.12 | 6,982,500 | — | — |
| 2023-06-28 | $17.37 | $60.02 | 5,953,300 | — | — |
| 2023-06-27 | $17.52 | $60.54 | 3,835,400 | — | — |
| 2023-06-26 | $17.32 | $59.85 | 8,858,800 | — | — |
| 2023-06-23 | $16.95 | $58.57 | 11,736,600 | — | — |
| 2023-06-22 | $17.15 | $59.26 | 7,546,200 | — | — |
| 2023-06-21 | $17.69 | $61.12 | 5,499,200 | — | — |
| 2023-06-20 | $17.87 | $61.75 | 7,007,100 | — | — |
| 2023-06-16 | $18.12 | $62.61 | 17,528,500 | — | — |
| 2023-06-15 | $18.32 | $63.30 | 7,753,600 | — | — |
| 2023-06-14 | $18.01 | $62.23 | 8,320,800 | — | — |
| 2023-06-13 | $18.45 | $63.75 | 13,346,700 | — | — |
| 2023-06-12 | $18.23 | $62.99 | 9,517,100 | — | — |
| 2023-06-09 | $18.47 | $63.82 | 7,075,200 | — | — |
| 2023-06-08 | $18.56 | $64.13 | 6,480,400 | — | — |
| 2023-06-07 | $18.68 | $64.54 | 15,245,000 | — | — |
| 2023-06-06 | $18.31 | $63.27 | 12,295,400 | — | — |
| 2023-06-05 | $17.80 | $61.50 | 7,093,000 | — | — |
| 2023-06-02 | $18.06 | $62.40 | 9,686,600 | — | — |
| 2023-06-01 | $17.36 | $59.98 | 7,460,800 | — | — |
| 2023-05-31 | $17.27 | $58.98 | 10,726,700 | — | — |
| 2023-05-30 | $17.89 | $61.10 | 9,936,600 | — | — |
| 2023-05-26 | $17.78 | $60.72 | 7,317,000 | — | — |
| 2023-05-25 | $17.38 | $59.36 | 7,356,400 | — | — |
| 2023-05-24 | $17.43 | $59.53 | 6,201,200 | — | — |
| 2023-05-23 | $17.67 | $60.35 | 9,397,500 | — | — |
| 2023-05-22 | $17.51 | $59.80 | 9,175,800 | — | — |
| 2023-05-19 | $16.86 | $57.58 | 8,695,700 | — | — |
| 2023-05-18 | $16.99 | $58.03 | 7,355,400 | — | — |
| 2023-05-17 | $16.86 | $57.58 | 10,619,600 | — | — |
| 2023-05-16 | $15.88 | $54.23 | 9,544,300 | — | — |
| 2023-05-15 | $16.16 | $55.19 | 7,643,700 | — | — |
| 2023-05-12 | $15.74 | $53.76 | 11,187,100 | — | — |
| 2023-05-11 | $15.52 | $53.01 | 11,903,600 | — | — |
| 2023-05-10 | $16.09 | $54.95 | 8,453,300 | — | — |
| 2023-05-09 | $16.30 | $55.67 | 8,860,600 | — | — |
| 2023-05-08 | $16.40 | $56.01 | 9,316,300 | — | — |
| 2023-05-05 | $16.54 | $56.49 | 14,479,600 | — | — |
| 2023-05-04 | $15.75 | $53.79 | 24,716,400 | — | — |
| 2023-05-03 | $16.31 | $55.70 | 13,947,600 | — | — |
| 2023-05-02 | $16.65 | $56.86 | 11,862,500 | — | — |
| 2023-05-01 | $17.84 | $60.93 | 11,478,200 | — | — |
| 2023-04-28 | $18.26 | $62.36 | 8,922,300 | — | — |
| 2023-04-27 | $18.00 | $61.47 | 7,509,900 | — | — |
| 2023-04-26 | $17.72 | $60.52 | 8,273,100 | — | — |
| 2023-04-25 | $17.81 | $60.83 | 14,267,800 | — | — |
| 2023-04-24 | $18.30 | $62.50 | 10,149,700 | — | — |
| 2023-04-21 | $18.36 | $62.70 | 16,786,400 | — | — |
| 2023-04-20 | $18.89 | $64.51 | 9,404,900 | — | — |
| 2023-04-19 | $19.22 | $65.64 | 11,377,500 | — | — |
| 2023-04-18 | $18.70 | $63.87 | 7,978,800 | — | — |
| 2023-04-17 | $18.94 | $64.69 | 10,018,200 | — | — |
| 2023-04-14 | $18.51 | $63.22 | 15,091,600 | — | — |
| 2023-04-13 | $18.39 | $62.81 | 9,528,000 | — | — |
| 2023-04-12 | $18.33 | $62.60 | 6,426,100 | — | — |
| 2023-04-11 | $18.50 | $63.18 | 5,228,400 | — | — |
| 2023-04-10 | $18.41 | $62.88 | 7,980,100 | — | — |
| 2023-04-06 | $18.36 | $62.70 | 6,509,300 | — | — |
| 2023-04-05 | $18.29 | $62.47 | 9,358,500 | — | — |
| 2023-04-04 | $18.31 | $62.53 | 11,644,200 | — | — |
| 2023-04-03 | $18.58 | $63.46 | 14,968,000 | — | — |
| 2023-03-31 | $18.56 | $63.39 | 12,739,500 | — | — |
| 2023-03-30 | $18.33 | $62.60 | 15,355,000 | — | — |
| 2023-03-29 | $18.66 | $63.73 | 14,269,700 | — | — |
| 2023-03-28 | $18.31 | $62.53 | 8,968,700 | — | — |
| 2023-03-27 | $18.26 | $62.36 | 20,207,200 | — | — |
| 2023-03-24 | $17.88 | $61.07 | 11,571,000 | — | — |
| 2023-03-23 | $17.53 | $59.87 | 26,435,400 | — | — |
| 2023-03-22 | $17.82 | $60.86 | 19,665,600 | — | — |
| 2023-03-21 | $18.98 | $64.82 | 21,495,400 | — | — |
| 2023-03-20 | $18.08 | $61.75 | 21,455,400 | — | — |
| 2023-03-17 | $17.89 | $61.10 | 40,250,900 | — | — |
| 2023-03-16 | $18.61 | $63.56 | 31,920,300 | — | — |
| 2023-03-15 | $17.65 | $60.28 | 31,085,300 | — | — |
| 2023-03-14 | $18.96 | $64.75 | 27,123,800 | — | — |
| 2023-03-13 | $18.85 | $64.38 | 41,541,700 | — | — |
| 2023-03-10 | $20.28 | $69.26 | 23,657,200 | — | — |
| 2023-03-09 | $20.66 | $70.56 | 14,824,900 | — | — |
| 2023-03-08 | $21.76 | $73.63 | 14,364,400 | — | — |
| 2023-03-07 | $22.40 | $75.80 | 9,243,500 | — | — |
| 2023-03-06 | $23.31 | $78.88 | 7,120,300 | — | — |
| 2023-03-03 | $23.35 | $79.01 | 7,674,600 | — | — |
| 2023-03-02 | $22.89 | $77.46 | 9,871,400 | — | — |
| 2023-03-01 | $23.36 | $79.05 | 6,898,600 | — | — |
| 2023-02-28 | $23.32 | $78.91 | 8,711,300 | — | — |
| 2023-02-27 | $23.27 | $78.74 | 6,826,700 | — | — |
| 2023-02-24 | $23.17 | $78.40 | 6,375,800 | — | — |
| 2023-02-23 | $23.01 | $77.86 | 6,991,100 | — | — |
| 2023-02-22 | $23.04 | $77.96 | 7,211,100 | — | — |
| 2023-02-21 | $23.19 | $78.47 | 7,654,400 | — | — |
| 2023-02-17 | $23.86 | $80.74 | 5,687,800 | — | — |
| 2023-02-16 | $23.66 | $80.06 | 6,166,100 | — | — |
| 2023-02-15 | $23.90 | $80.87 | 5,275,400 | — | — |
| 2023-02-14 | $23.85 | $80.71 | 5,391,900 | — | — |
| 2023-02-13 | $23.90 | $80.87 | 6,449,700 | — | — |
| 2023-02-10 | $23.67 | $80.10 | 5,951,900 | — | — |
| 2023-02-09 | $23.53 | $79.62 | 6,677,700 | — | — |
| 2023-02-08 | $23.85 | $80.71 | 14,767,000 | — | — |
| 2023-02-07 | $23.87 | $80.77 | 6,651,400 | — | — |
| 2023-02-06 | $23.69 | $80.16 | 6,406,100 | — | — |
| 2023-02-03 | $24.00 | $81.21 | 6,160,700 | — | — |
| 2023-02-02 | $23.95 | $81.04 | 6,070,600 | — | — |
| 2023-02-01 | $23.78 | $80.47 | 8,606,400 | — | — |
| 2023-01-31 | $23.54 | $79.66 | 7,184,100 | — | — |
| 2023-01-30 | $23.20 | $78.51 | 5,910,800 | — | — |
| 2023-01-27 | $23.40 | $79.18 | 5,107,300 | — | — |
| 2023-01-26 | $23.20 | $78.51 | 5,572,300 | — | — |
| 2023-01-25 | $22.90 | $77.49 | 6,279,600 | — | — |
| 2023-01-24 | $22.83 | $77.25 | 7,757,900 | — | — |
| 2023-01-23 | $22.96 | $77.69 | 10,372,500 | — | — |
| 2023-01-20 | $22.69 | $76.78 | 14,212,500 | — | — |
| 2023-01-19 | $21.69 | $73.40 | 12,621,000 | — | — |
| 2023-01-18 | $21.82 | $73.84 | 8,585,400 | — | — |
| 2023-01-17 | $22.43 | $75.90 | 6,397,000 | — | — |
| 2023-01-13 | $22.43 | $75.90 | 9,809,000 | — | — |
| 2023-01-12 | $22.36 | $75.66 | 5,318,800 | — | — |
| 2023-01-11 | $22.13 | $74.89 | 6,590,500 | — | — |
| 2023-01-10 | $22.03 | $74.55 | 5,741,000 | — | — |
| 2023-01-09 | $22.09 | $74.75 | 6,034,100 | — | — |
| 2023-01-06 | $22.39 | $75.77 | 5,829,400 | — | — |
| 2023-01-05 | $21.67 | $73.33 | 5,704,400 | — | — |
| 2023-01-04 | $21.91 | $74.14 | 7,857,300 | — | — |
| 2023-01-03 | $21.47 | $72.65 | 7,741,300 | — | — |