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 | $21.91 | $21.91 | 496,100 | — | — |
| 2023-12-28 | $22.25 | $22.25 | 1,148,400 | — | — |
| 2023-12-27 | $22.37 | $22.37 | 550,600 | — | — |
| 2023-12-26 | $22.56 | $22.56 | 750,100 | — | — |
| 2023-12-22 | $22.28 | $22.28 | 736,300 | — | — |
| 2023-12-21 | $22.25 | $22.25 | 1,009,800 | — | — |
| 2023-12-20 | $21.00 | $21.00 | 1,368,500 | — | — |
| 2023-12-19 | $21.70 | $21.70 | 1,621,800 | — | — |
| 2023-12-18 | $22.09 | $22.09 | 1,619,000 | — | — |
| 2023-12-15 | $22.29 | $22.29 | 3,836,700 | — | — |
| 2023-12-14 | $22.88 | $22.88 | 3,123,300 | — | — |
| 2023-12-13 | $21.49 | $21.49 | 1,996,800 | — | — |
| 2023-12-12 | $20.48 | $20.48 | 2,208,800 | — | — |
| 2023-12-11 | $20.62 | $20.62 | 3,534,300 | — | — |
| 2023-12-08 | $20.04 | $20.04 | 3,580,500 | — | — |
| 2023-12-07 | $19.42 | $19.42 | 9,463,100 | — | — |
| 2023-12-06 | $16.70 | $16.70 | 3,674,400 | — | — |
| 2023-12-05 | $16.68 | $16.68 | 2,200,500 | — | — |
| 2023-12-04 | $16.81 | $16.81 | 1,737,800 | — | — |
| 2023-12-01 | $16.82 | $16.82 | 1,582,000 | — | — |
| 2023-11-30 | $16.37 | $16.37 | 1,643,400 | — | — |
| 2023-11-29 | $16.34 | $16.34 | 1,184,800 | — | — |
| 2023-11-28 | $16.40 | $16.40 | 2,474,000 | — | — |
| 2023-11-27 | $16.38 | $16.38 | 1,123,100 | — | — |
| 2023-11-24 | $16.13 | $16.13 | 508,800 | — | — |
| 2023-11-22 | $15.77 | $15.77 | 1,068,900 | — | — |
| 2023-11-21 | $15.06 | $15.06 | 974,300 | — | — |
| 2023-11-20 | $15.91 | $15.91 | 917,800 | — | — |
| 2023-11-17 | $15.84 | $15.84 | 2,231,800 | — | — |
| 2023-11-16 | $15.91 | $15.91 | 928,300 | — | — |
| 2023-11-15 | $15.87 | $15.87 | 1,492,300 | — | — |
| 2023-11-14 | $15.47 | $15.47 | 1,995,500 | — | — |
| 2023-11-13 | $14.33 | $14.33 | 924,700 | — | — |
| 2023-11-10 | $14.60 | $14.60 | 1,491,400 | — | — |
| 2023-11-09 | $13.77 | $13.77 | 1,439,800 | — | — |
| 2023-11-08 | $14.55 | $14.55 | 668,200 | — | — |
| 2023-11-07 | $14.80 | $14.80 | 1,315,300 | — | — |
| 2023-11-06 | $14.60 | $14.60 | 1,201,600 | — | — |
| 2023-11-03 | $14.72 | $14.72 | 2,204,000 | — | — |
| 2023-11-02 | $14.27 | $14.27 | 1,907,500 | — | — |
| 2023-11-01 | $13.43 | $13.43 | 2,111,700 | — | — |
| 2023-10-31 | $13.96 | $13.96 | 2,002,800 | — | — |
| 2023-10-30 | $13.69 | $13.69 | 3,873,900 | — | — |
| 2023-10-27 | $14.50 | $14.50 | 4,386,700 | — | — |
| 2023-10-26 | $15.34 | $15.34 | 1,097,100 | — | — |
| 2023-10-25 | $15.28 | $15.28 | 1,890,300 | — | — |
| 2023-10-24 | $16.10 | $16.10 | 3,240,100 | — | — |
| 2023-10-23 | $15.82 | $15.82 | 3,599,700 | — | — |
| 2023-10-20 | $16.49 | $16.49 | 6,340,300 | — | — |
| 2023-10-19 | $15.98 | $15.98 | 23,292,100 | — | — |
| 2023-10-18 | $19.92 | $19.92 | 1,800,900 | — | — |
| 2023-10-17 | $21.49 | $21.49 | 2,426,600 | — | — |
| 2023-10-16 | $22.40 | $22.40 | 1,353,600 | — | — |
| 2023-10-13 | $21.92 | $21.92 | 1,442,000 | — | — |
| 2023-10-12 | $23.42 | $23.42 | 1,572,500 | — | — |
| 2023-10-11 | $23.90 | $23.90 | 1,563,900 | — | — |
| 2023-10-10 | $23.40 | $23.40 | 1,572,600 | — | — |
| 2023-10-09 | $22.01 | $22.01 | 1,116,500 | — | — |
| 2023-10-06 | $22.66 | $22.66 | 2,068,300 | — | — |
| 2023-10-05 | $22.29 | $22.29 | 2,740,700 | — | — |
| 2023-10-04 | $24.74 | $24.74 | 1,264,500 | — | — |
| 2023-10-03 | $25.14 | $25.14 | 745,000 | — | — |
| 2023-10-02 | $25.21 | $25.21 | 1,151,100 | — | — |
| 2023-09-29 | $25.75 | $25.75 | 1,062,000 | — | — |
| 2023-09-28 | $26.04 | $26.04 | 1,203,300 | — | — |
| 2023-09-27 | $25.45 | $25.45 | 1,184,100 | — | — |
| 2023-09-26 | $25.41 | $25.41 | 1,360,900 | — | — |
| 2023-09-25 | $25.96 | $25.96 | 984,100 | — | — |
| 2023-09-22 | $26.13 | $26.13 | 1,164,500 | — | — |
| 2023-09-21 | $25.22 | $25.22 | 1,173,500 | — | — |
| 2023-09-20 | $25.48 | $25.48 | 2,405,200 | — | — |
| 2023-09-19 | $25.07 | $25.07 | 2,690,700 | — | — |
| 2023-09-18 | $24.29 | $24.29 | 1,379,800 | — | — |
| 2023-09-15 | $24.98 | $24.98 | 4,152,100 | — | — |
| 2023-09-14 | $25.18 | $25.18 | 8,974,000 | — | — |
| 2023-09-13 | $22.87 | $22.87 | 3,454,100 | — | — |
| 2023-09-12 | $22.72 | $22.72 | 1,117,800 | — | — |
| 2023-09-11 | $23.36 | $23.36 | 1,383,000 | — | — |
| 2023-09-08 | $24.21 | $24.21 | 849,800 | — | — |
| 2023-09-07 | $24.66 | $24.66 | 1,689,200 | — | — |
| 2023-09-06 | $25.60 | $25.60 | 1,395,500 | — | — |
| 2023-09-05 | $25.36 | $25.36 | 724,800 | — | — |
| 2023-09-01 | $26.56 | $26.56 | 616,900 | — | — |
| 2023-08-31 | $26.15 | $26.15 | 866,500 | — | — |
| 2023-08-30 | $25.53 | $25.53 | 875,300 | — | — |
| 2023-08-29 | $26.10 | $26.10 | 933,500 | — | — |
| 2023-08-28 | $26.00 | $26.00 | 1,165,000 | — | — |
| 2023-08-25 | $25.31 | $25.31 | 599,800 | — | — |
| 2023-08-24 | $25.03 | $25.03 | 911,500 | — | — |
| 2023-08-23 | $26.10 | $26.10 | 528,500 | — | — |
| 2023-08-22 | $25.53 | $25.53 | 484,400 | — | — |
| 2023-08-21 | $25.35 | $25.35 | 538,300 | — | — |
| 2023-08-18 | $24.71 | $24.71 | 666,600 | — | — |
| 2023-08-17 | $25.03 | $25.03 | 770,000 | — | — |
| 2023-08-16 | $25.02 | $25.02 | 700,100 | — | — |
| 2023-08-15 | $24.91 | $24.91 | 761,800 | — | — |
| 2023-08-14 | $25.45 | $25.45 | 518,700 | — | — |
| 2023-08-11 | $25.35 | $25.35 | 506,200 | — | — |
| 2023-08-10 | $26.04 | $26.04 | 1,113,100 | — | — |
| 2023-08-09 | $26.64 | $26.64 | 543,000 | — | — |
| 2023-08-08 | $27.13 | $27.13 | 464,900 | — | — |
| 2023-08-07 | $27.45 | $27.45 | 673,100 | — | — |
| 2023-08-04 | $27.48 | $27.48 | 939,500 | — | — |
| 2023-08-03 | $27.48 | $27.48 | 635,900 | — | — |
| 2023-08-02 | $27.31 | $27.31 | 950,400 | — | — |
| 2023-08-01 | $28.80 | $28.80 | 479,400 | — | — |
| 2023-07-31 | $29.20 | $29.20 | 660,100 | — | — |
| 2023-07-28 | $28.49 | $28.49 | 547,800 | — | — |
| 2023-07-27 | $27.68 | $27.68 | 725,100 | — | — |
| 2023-07-26 | $28.07 | $28.07 | 565,600 | — | — |
| 2023-07-25 | $27.95 | $27.95 | 694,300 | — | — |
| 2023-07-24 | $27.58 | $27.58 | 658,900 | — | — |
| 2023-07-21 | $27.20 | $27.20 | 1,065,700 | — | — |
| 2023-07-20 | $27.46 | $27.46 | 1,930,300 | — | — |
| 2023-07-19 | $28.69 | $28.69 | 1,185,600 | — | — |
| 2023-07-18 | $29.62 | $29.62 | 1,294,200 | — | — |
| 2023-07-17 | $29.43 | $29.43 | 1,409,700 | — | — |
| 2023-07-14 | $28.51 | $28.51 | 1,727,600 | — | — |
| 2023-07-13 | $29.15 | $29.15 | 1,841,000 | — | — |
| 2023-07-12 | $27.91 | $27.91 | 2,031,300 | — | — |
| 2023-07-11 | $27.32 | $27.32 | 1,723,800 | — | — |
| 2023-07-10 | $26.86 | $26.86 | 1,964,000 | — | — |
| 2023-07-07 | $26.10 | $26.10 | 1,231,000 | — | — |
| 2023-07-06 | $25.17 | $25.17 | 760,900 | — | — |
| 2023-07-05 | $25.61 | $25.61 | 1,547,900 | — | — |
| 2023-07-03 | $26.16 | $26.16 | 750,200 | — | — |
| 2023-06-30 | $25.46 | $25.46 | 952,800 | — | — |
| 2023-06-29 | $25.00 | $25.00 | 679,100 | — | — |
| 2023-06-28 | $24.58 | $24.58 | 1,178,100 | — | — |
| 2023-06-27 | $25.05 | $25.05 | 1,569,200 | — | — |
| 2023-06-26 | $24.18 | $24.18 | 1,059,900 | — | — |
| 2023-06-23 | $24.12 | $24.12 | 4,552,300 | — | — |
| 2023-06-22 | $24.15 | $24.15 | 1,472,100 | — | — |
| 2023-06-21 | $23.98 | $23.98 | 1,679,000 | — | — |
| 2023-06-20 | $22.61 | $22.61 | 1,245,800 | — | — |
| 2023-06-16 | $22.60 | $22.60 | 2,746,600 | — | — |
| 2023-06-15 | $22.60 | $22.60 | 1,485,500 | — | — |
| 2023-06-14 | $23.09 | $23.09 | 1,519,700 | — | — |
| 2023-06-13 | $23.34 | $23.34 | 2,379,000 | — | — |
| 2023-06-12 | $22.82 | $22.82 | 2,992,300 | — | — |
| 2023-06-09 | $21.40 | $21.40 | 3,649,300 | — | — |
| 2023-06-08 | $23.52 | $23.52 | 8,115,500 | — | — |
| 2023-06-07 | $22.43 | $22.43 | 2,708,900 | — | — |
| 2023-06-06 | $22.09 | $22.09 | 1,308,800 | — | — |
| 2023-06-05 | $21.90 | $21.90 | 1,303,300 | — | — |
| 2023-06-02 | $22.61 | $22.61 | 965,100 | — | — |
| 2023-06-01 | $22.23 | $22.23 | 1,393,900 | — | — |
| 2023-05-31 | $21.74 | $21.74 | 2,469,200 | — | — |
| 2023-05-30 | $22.24 | $22.24 | 1,093,900 | — | — |
| 2023-05-26 | $22.41 | $22.41 | 1,079,800 | — | — |
| 2023-05-25 | $21.15 | $21.15 | 1,008,700 | — | — |
| 2023-05-24 | $20.78 | $20.78 | 1,443,600 | — | — |
| 2023-05-23 | $21.45 | $21.45 | 1,196,800 | — | — |
| 2023-05-22 | $21.71 | $21.71 | 1,215,700 | — | — |
| 2023-05-19 | $21.21 | $21.21 | 1,660,700 | — | — |
| 2023-05-18 | $21.47 | $21.47 | 2,554,100 | — | — |
| 2023-05-17 | $20.59 | $20.59 | 1,964,600 | — | — |
| 2023-05-16 | $19.29 | $19.29 | 866,400 | — | — |
| 2023-05-15 | $19.12 | $19.12 | 787,200 | — | — |
| 2023-05-12 | $18.46 | $18.46 | 627,200 | — | — |
| 2023-05-11 | $18.71 | $18.71 | 856,600 | — | — |
| 2023-05-10 | $18.64 | $18.64 | 1,076,900 | — | — |
| 2023-05-09 | $18.81 | $18.81 | 1,030,400 | — | — |
| 2023-05-08 | $18.77 | $18.77 | 1,259,700 | — | — |
| 2023-05-05 | $18.68 | $18.68 | 901,300 | — | — |
| 2023-05-04 | $18.09 | $18.09 | 1,321,100 | — | — |
| 2023-05-03 | $18.58 | $18.58 | 1,010,600 | — | — |
| 2023-05-02 | $18.64 | $18.64 | 1,455,400 | — | — |
| 2023-05-01 | $19.25 | $19.25 | 1,488,400 | — | — |
| 2023-04-28 | $19.49 | $19.49 | 1,344,500 | — | — |
| 2023-04-27 | $19.83 | $19.83 | 1,171,900 | — | — |
| 2023-04-26 | $20.41 | $20.41 | 1,062,200 | — | — |
| 2023-04-25 | $20.61 | $20.61 | 1,545,200 | — | — |
| 2023-04-24 | $20.97 | $20.97 | 1,551,700 | — | — |
| 2023-04-21 | $20.70 | $20.70 | 1,327,500 | — | — |
| 2023-04-20 | $21.35 | $21.35 | 1,192,500 | — | — |
| 2023-04-19 | $22.11 | $22.11 | 1,710,100 | — | — |
| 2023-04-18 | $23.02 | $23.02 | 2,556,000 | — | — |
| 2023-04-17 | $22.74 | $22.74 | 2,610,400 | — | — |
| 2023-04-14 | $21.65 | $21.65 | 1,676,800 | — | — |
| 2023-04-13 | $22.30 | $22.30 | 1,951,100 | — | — |
| 2023-04-12 | $22.10 | $22.10 | 1,904,400 | — | — |
| 2023-04-11 | $22.92 | $22.92 | 4,269,100 | — | — |
| 2023-04-10 | $21.52 | $21.52 | 2,888,300 | — | — |
| 2023-04-06 | $21.40 | $21.40 | 2,292,400 | — | — |
| 2023-04-05 | $21.49 | $21.49 | 2,398,900 | — | — |
| 2023-04-04 | $21.70 | $21.70 | 3,369,800 | — | — |
| 2023-04-03 | $22.61 | $22.61 | 4,265,000 | — | — |
| 2023-03-31 | $24.14 | $24.14 | 4,410,000 | — | — |
| 2023-03-30 | $25.25 | $25.25 | 11,070,300 | — | — |
| 2023-03-29 | $32.11 | $32.11 | 1,226,200 | — | — |
| 2023-03-28 | $31.11 | $31.11 | 654,300 | — | — |
| 2023-03-27 | $31.18 | $31.18 | 718,400 | — | — |
| 2023-03-24 | $31.84 | $31.84 | 922,100 | — | — |
| 2023-03-23 | $32.36 | $32.36 | 1,012,800 | — | — |
| 2023-03-22 | $31.99 | $31.99 | 1,855,500 | — | — |
| 2023-03-21 | $30.80 | $30.80 | 973,200 | — | — |
| 2023-03-20 | $30.91 | $30.91 | 1,488,200 | — | — |
| 2023-03-17 | $29.12 | $29.12 | 1,383,600 | — | — |
| 2023-03-16 | $29.71 | $29.71 | 800,200 | — | — |
| 2023-03-15 | $29.64 | $29.64 | 1,017,400 | — | — |
| 2023-03-14 | $30.09 | $30.09 | 995,500 | — | — |
| 2023-03-13 | $29.13 | $29.13 | 1,389,000 | — | — |
| 2023-03-10 | $29.33 | $29.33 | 1,392,200 | — | — |
| 2023-03-09 | $30.09 | $30.09 | 1,179,300 | — | — |
| 2023-03-08 | $30.81 | $30.81 | 508,700 | — | — |
| 2023-03-07 | $30.21 | $30.21 | 1,988,700 | — | — |
| 2023-03-06 | $30.50 | $30.50 | 1,416,400 | — | — |
| 2023-03-03 | $31.68 | $31.68 | 1,988,900 | — | — |
| 2023-03-02 | $31.51 | $31.51 | 410,300 | — | — |
| 2023-03-01 | $31.10 | $31.10 | 794,600 | — | — |
| 2023-02-28 | $30.81 | $30.81 | 1,343,000 | — | — |
| 2023-02-27 | $30.42 | $30.42 | 781,200 | — | — |
| 2023-02-24 | $30.52 | $30.52 | 460,500 | — | — |
| 2023-02-23 | $31.06 | $31.06 | 503,600 | — | — |
| 2023-02-22 | $30.82 | $30.82 | 673,900 | — | — |
| 2023-02-21 | $30.98 | $30.98 | 702,200 | — | — |
| 2023-02-17 | $31.87 | $31.87 | 494,800 | — | — |
| 2023-02-16 | $31.92 | $31.92 | 735,100 | — | — |
| 2023-02-15 | $32.88 | $32.88 | 690,900 | — | — |
| 2023-02-14 | $32.41 | $32.41 | 987,500 | — | — |
| 2023-02-13 | $32.15 | $32.15 | 779,800 | — | — |
| 2023-02-10 | $32.31 | $32.31 | 611,600 | — | — |
| 2023-02-09 | $32.87 | $32.87 | 571,100 | — | — |
| 2023-02-08 | $32.88 | $32.88 | 486,500 | — | — |
| 2023-02-07 | $33.81 | $33.81 | 550,900 | — | — |
| 2023-02-06 | $32.91 | $32.91 | 862,600 | — | — |
| 2023-02-03 | $33.99 | $33.99 | 841,800 | — | — |
| 2023-02-02 | $34.74 | $34.74 | 1,000,100 | — | — |
| 2023-02-01 | $34.42 | $34.42 | 833,000 | — | — |
| 2023-01-31 | $33.03 | $33.03 | 1,067,900 | — | — |
| 2023-01-30 | $32.66 | $32.66 | 640,400 | — | — |
| 2023-01-27 | $33.15 | $33.15 | 626,800 | — | — |
| 2023-01-26 | $32.84 | $32.84 | 497,600 | — | — |
| 2023-01-25 | $32.86 | $32.86 | 506,900 | — | — |
| 2023-01-24 | $32.48 | $32.48 | 641,400 | — | — |
| 2023-01-23 | $33.50 | $33.50 | 974,900 | — | — |
| 2023-01-20 | $32.53 | $32.53 | 1,101,700 | — | — |
| 2023-01-19 | $31.50 | $31.50 | 894,700 | — | — |
| 2023-01-18 | $31.82 | $31.82 | 1,823,500 | — | — |
| 2023-01-17 | $31.91 | $31.91 | 1,319,700 | — | — |
| 2023-01-13 | $31.24 | $31.24 | 970,200 | — | — |
| 2023-01-12 | $30.71 | $30.71 | 1,170,800 | — | — |
| 2023-01-11 | $30.78 | $30.78 | 960,000 | — | — |
| 2023-01-10 | $31.20 | $31.20 | 948,000 | — | — |
| 2023-01-09 | $30.53 | $30.53 | 1,257,400 | — | — |
| 2023-01-06 | $30.33 | $30.33 | 1,251,800 | — | — |
| 2023-01-05 | $29.17 | $29.17 | 1,226,600 | — | — |
| 2023-01-04 | $29.24 | $29.24 | 1,170,900 | — | — |
| 2023-01-03 | $28.94 | $28.94 | 631,700 | — | — |