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 | $18.80 | $51.68 | 5,540,000 | — | — |
| 2023-12-28 | $19.06 | $52.40 | 3,006,100 | — | — |
| 2023-12-27 | $18.84 | $51.79 | 3,911,000 | — | — |
| 2023-12-26 | $18.72 | $51.46 | 4,151,700 | — | — |
| 2023-12-22 | $18.59 | $51.11 | 7,009,100 | — | — |
| 2023-12-21 | $19.21 | $52.81 | 8,214,400 | — | — |
| 2023-12-20 | $17.94 | $49.32 | 6,717,400 | — | — |
| 2023-12-19 | $18.74 | $51.52 | 8,539,400 | — | — |
| 2023-12-18 | $18.36 | $50.47 | 14,469,400 | — | — |
| 2023-12-15 | $19.91 | $54.73 | 10,598,000 | — | — |
| 2023-12-14 | $20.39 | $56.05 | 12,116,500 | — | — |
| 2023-12-13 | $18.81 | $51.71 | 7,908,000 | — | — |
| 2023-12-12 | $17.76 | $48.82 | 4,946,400 | — | — |
| 2023-12-11 | $18.23 | $50.12 | 4,967,200 | — | — |
| 2023-12-08 | $18.14 | $49.87 | 3,925,400 | — | — |
| 2023-12-07 | $18.20 | $49.79 | 4,696,800 | — | — |
| 2023-12-06 | $18.21 | $49.81 | 5,196,800 | — | — |
| 2023-12-05 | $18.07 | $49.43 | 5,978,700 | — | — |
| 2023-12-04 | $18.79 | $51.40 | 11,189,100 | — | — |
| 2023-12-01 | $18.09 | $49.49 | 9,415,000 | — | — |
| 2023-11-30 | $16.73 | $45.77 | 14,740,500 | — | — |
| 2023-11-29 | $17.13 | $46.86 | 7,022,400 | — | — |
| 2023-11-28 | $16.91 | $46.26 | 5,794,700 | — | — |
| 2023-11-27 | $16.58 | $45.35 | 6,648,900 | — | — |
| 2023-11-24 | $16.59 | $45.38 | 2,675,600 | — | — |
| 2023-11-22 | $16.68 | $45.63 | 3,914,400 | — | — |
| 2023-11-21 | $16.53 | $45.22 | 5,236,100 | — | — |
| 2023-11-20 | $17.12 | $46.83 | 6,229,000 | — | — |
| 2023-11-17 | $17.21 | $47.08 | 7,873,900 | — | — |
| 2023-11-16 | $17.19 | $47.02 | 7,992,000 | — | — |
| 2023-11-15 | $17.77 | $48.61 | 17,367,800 | — | — |
| 2023-11-14 | $15.57 | $42.59 | 10,506,200 | — | — |
| 2023-11-13 | $14.15 | $38.71 | 7,958,400 | — | — |
| 2023-11-10 | $14.90 | $40.76 | 7,166,600 | — | — |
| 2023-11-09 | $15.15 | $41.44 | 5,724,200 | — | — |
| 2023-11-08 | $15.60 | $42.67 | 5,609,800 | — | — |
| 2023-11-07 | $15.99 | $43.74 | 9,272,200 | — | — |
| 2023-11-06 | $15.95 | $43.63 | 9,241,600 | — | — |
| 2023-11-03 | $15.50 | $42.40 | 8,601,500 | — | — |
| 2023-11-02 | $14.81 | $40.51 | 15,590,200 | — | — |
| 2023-11-01 | $13.10 | $35.84 | 29,438,100 | — | — |
| 2023-10-31 | $14.73 | $40.29 | 35,982,500 | — | — |
| 2023-10-30 | $17.12 | $46.83 | 13,613,700 | — | — |
| 2023-10-27 | $16.90 | $46.23 | 9,416,300 | — | — |
| 2023-10-26 | $17.83 | $48.77 | 5,730,900 | — | — |
| 2023-10-25 | $17.95 | $49.10 | 6,219,900 | — | — |
| 2023-10-24 | $17.92 | $49.02 | 9,629,500 | — | — |
| 2023-10-23 | $17.48 | $47.82 | 7,079,700 | — | — |
| 2023-10-20 | $18.02 | $49.29 | 7,454,100 | — | — |
| 2023-10-19 | $18.56 | $50.77 | 8,077,100 | — | — |
| 2023-10-18 | $18.68 | $51.10 | 9,840,700 | — | — |
| 2023-10-17 | $18.45 | $50.47 | 22,739,800 | — | — |
| 2023-10-16 | $16.19 | $44.29 | 6,570,900 | — | — |
| 2023-10-13 | $15.45 | $42.26 | 8,051,100 | — | — |
| 2023-10-12 | $15.30 | $41.85 | 9,266,900 | — | — |
| 2023-10-11 | $16.16 | $44.21 | 6,299,900 | — | — |
| 2023-10-10 | $16.00 | $43.77 | 8,832,300 | — | — |
| 2023-10-09 | $15.65 | $42.81 | 9,674,400 | — | — |
| 2023-10-06 | $16.25 | $44.45 | 6,228,700 | — | — |
| 2023-10-05 | $16.57 | $45.33 | 5,181,400 | — | — |
| 2023-10-04 | $16.59 | $45.38 | 5,565,400 | — | — |
| 2023-10-03 | $16.40 | $44.86 | 9,180,200 | — | — |
| 2023-10-02 | $16.59 | $45.38 | 6,290,300 | — | — |
| 2023-09-29 | $17.67 | $48.34 | 9,165,600 | — | — |
| 2023-09-28 | $16.59 | $45.38 | 7,740,700 | — | — |
| 2023-09-27 | $16.91 | $46.26 | 7,260,700 | — | — |
| 2023-09-26 | $17.08 | $46.72 | 9,028,200 | — | — |
| 2023-09-25 | $17.22 | $47.11 | 6,388,300 | — | — |
| 2023-09-22 | $17.47 | $47.79 | 8,565,700 | — | — |
| 2023-09-21 | $17.65 | $48.28 | 8,054,100 | — | — |
| 2023-09-20 | $17.87 | $48.88 | 8,801,800 | — | — |
| 2023-09-19 | $17.78 | $48.64 | 7,987,200 | — | — |
| 2023-09-18 | $17.33 | $47.41 | 12,228,200 | — | — |
| 2023-09-15 | $18.16 | $49.68 | 9,490,300 | — | — |
| 2023-09-14 | $18.11 | $49.54 | 9,648,900 | — | — |
| 2023-09-13 | $17.72 | $48.47 | 7,779,600 | — | — |
| 2023-09-12 | $18.09 | $49.49 | 7,977,900 | — | — |
| 2023-09-11 | $17.67 | $48.34 | 10,626,900 | — | — |
| 2023-09-08 | $18.80 | $51.43 | 5,206,800 | — | — |
| 2023-09-07 | $19.19 | $51.67 | 4,959,100 | — | — |
| 2023-09-06 | $19.59 | $52.75 | 5,607,800 | — | — |
| 2023-09-05 | $19.48 | $52.45 | 7,030,400 | — | — |
| 2023-09-01 | $20.46 | $55.09 | 5,028,500 | — | — |
| 2023-08-31 | $19.76 | $53.21 | 6,795,700 | — | — |
| 2023-08-30 | $19.38 | $52.19 | 3,469,900 | — | — |
| 2023-08-29 | $19.45 | $52.37 | 3,464,400 | — | — |
| 2023-08-28 | $19.24 | $51.81 | 5,603,500 | — | — |
| 2023-08-25 | $18.87 | $50.81 | 10,109,600 | — | — |
| 2023-08-24 | $19.20 | $51.70 | 6,907,400 | — | — |
| 2023-08-23 | $19.70 | $53.05 | 5,342,800 | — | — |
| 2023-08-22 | $18.96 | $51.05 | 7,724,800 | — | — |
| 2023-08-21 | $20.36 | $54.82 | 6,985,700 | — | — |
| 2023-08-18 | $20.01 | $53.88 | 5,404,200 | — | — |
| 2023-08-17 | $20.30 | $54.66 | 4,591,900 | — | — |
| 2023-08-16 | $20.43 | $55.01 | 7,166,300 | — | — |
| 2023-08-15 | $19.97 | $53.77 | 5,684,600 | — | — |
| 2023-08-14 | $20.41 | $54.96 | 5,089,300 | — | — |
| 2023-08-11 | $20.61 | $55.50 | 8,713,300 | — | — |
| 2023-08-10 | $19.98 | $53.80 | 9,242,200 | — | — |
| 2023-08-09 | $19.26 | $51.86 | 4,938,500 | — | — |
| 2023-08-08 | $19.58 | $52.72 | 5,251,900 | — | — |
| 2023-08-07 | $19.06 | $51.32 | 4,437,100 | — | — |
| 2023-08-04 | $19.40 | $52.24 | 5,986,400 | — | — |
| 2023-08-03 | $19.04 | $51.27 | 7,350,300 | — | — |
| 2023-08-02 | $19.05 | $51.30 | 11,104,600 | — | — |
| 2023-08-01 | $19.39 | $52.21 | 8,224,200 | — | — |
| 2023-07-31 | $19.81 | $53.34 | 6,198,100 | — | — |
| 2023-07-28 | $19.69 | $53.02 | 4,032,400 | — | — |
| 2023-07-27 | $19.31 | $52.00 | 4,908,500 | — | — |
| 2023-07-26 | $19.67 | $52.97 | 4,231,100 | — | — |
| 2023-07-25 | $18.89 | $50.87 | 5,882,200 | — | — |
| 2023-07-24 | $19.52 | $52.56 | 6,398,200 | — | — |
| 2023-07-21 | $19.39 | $52.21 | 6,384,200 | — | — |
| 2023-07-20 | $20.00 | $53.86 | 5,882,400 | — | — |
| 2023-07-19 | $20.46 | $55.09 | 7,218,600 | — | — |
| 2023-07-18 | $19.50 | $52.51 | 4,431,200 | — | — |
| 2023-07-17 | $19.11 | $51.46 | 3,967,800 | — | — |
| 2023-07-14 | $19.19 | $51.67 | 4,132,300 | — | — |
| 2023-07-13 | $19.63 | $52.86 | 4,160,400 | — | — |
| 2023-07-12 | $19.53 | $52.59 | 4,474,200 | — | — |
| 2023-07-11 | $19.27 | $51.89 | 5,437,200 | — | — |
| 2023-07-10 | $18.61 | $50.11 | 3,673,000 | — | — |
| 2023-07-07 | $18.66 | $50.25 | 4,146,000 | — | — |
| 2023-07-06 | $18.58 | $50.03 | 6,520,000 | — | — |
| 2023-07-05 | $18.97 | $51.08 | 3,982,000 | — | — |
| 2023-07-03 | $19.14 | $51.54 | 2,318,900 | — | — |
| 2023-06-30 | $19.09 | $51.40 | 4,225,900 | — | — |
| 2023-06-29 | $19.20 | $51.70 | 5,348,900 | — | — |
| 2023-06-28 | $18.79 | $50.60 | 5,145,400 | — | — |
| 2023-06-27 | $19.13 | $51.51 | 4,614,500 | — | — |
| 2023-06-26 | $18.44 | $49.65 | 5,162,900 | — | — |
| 2023-06-23 | $18.23 | $49.09 | 9,118,200 | — | — |
| 2023-06-22 | $18.94 | $51.00 | 6,253,200 | — | — |
| 2023-06-21 | $19.13 | $51.51 | 6,454,800 | — | — |
| 2023-06-20 | $19.73 | $53.13 | 8,961,100 | — | — |
| 2023-06-16 | $19.51 | $52.54 | 9,335,300 | — | — |
| 2023-06-15 | $19.35 | $52.10 | 5,838,000 | — | — |
| 2023-06-14 | $19.27 | $51.89 | 4,758,900 | — | — |
| 2023-06-13 | $19.06 | $51.32 | 4,674,100 | — | — |
| 2023-06-12 | $19.13 | $51.51 | 4,906,200 | — | — |
| 2023-06-09 | $19.11 | $51.46 | 4,862,300 | — | — |
| 2023-06-08 | $19.61 | $52.00 | 8,930,200 | — | — |
| 2023-06-07 | $19.59 | $51.94 | 9,254,600 | — | — |
| 2023-06-06 | $19.09 | $50.62 | 11,413,700 | — | — |
| 2023-06-05 | $17.92 | $47.52 | 6,978,300 | — | — |
| 2023-06-02 | $18.12 | $48.05 | 10,185,200 | — | — |
| 2023-06-01 | $17.02 | $45.13 | 7,480,700 | — | — |
| 2023-05-31 | $17.22 | $45.66 | 9,892,400 | — | — |
| 2023-05-30 | $17.58 | $46.61 | 9,167,000 | — | — |
| 2023-05-26 | $18.05 | $47.86 | 8,857,100 | — | — |
| 2023-05-25 | $17.45 | $46.27 | 11,592,400 | — | — |
| 2023-05-24 | $18.35 | $48.66 | 15,034,800 | — | — |
| 2023-05-23 | $18.97 | $50.30 | 10,466,500 | — | — |
| 2023-05-22 | $19.56 | $51.86 | 10,691,700 | — | — |
| 2023-05-19 | $19.07 | $50.57 | 16,214,400 | — | — |
| 2023-05-18 | $20.77 | $55.07 | 5,008,800 | — | — |
| 2023-05-17 | $20.68 | $54.83 | 5,560,400 | — | — |
| 2023-05-16 | $20.60 | $54.62 | 4,890,000 | — | — |
| 2023-05-15 | $21.66 | $57.43 | 4,643,600 | — | — |
| 2023-05-12 | $21.29 | $56.45 | 4,095,100 | — | — |
| 2023-05-11 | $21.49 | $56.98 | 4,607,300 | — | — |
| 2023-05-10 | $21.39 | $56.72 | 7,240,500 | — | — |
| 2023-05-09 | $22.01 | $58.36 | 5,018,000 | — | — |
| 2023-05-08 | $22.21 | $58.89 | 4,635,700 | — | — |
| 2023-05-05 | $22.12 | $58.65 | 5,370,700 | — | — |
| 2023-05-04 | $20.98 | $55.63 | 5,417,200 | — | — |
| 2023-05-03 | $21.95 | $58.20 | 6,040,100 | — | — |
| 2023-05-02 | $21.79 | $57.78 | 7,036,700 | — | — |
| 2023-05-01 | $22.76 | $60.35 | 4,316,700 | — | — |
| 2023-04-28 | $23.51 | $62.34 | 4,527,500 | — | — |
| 2023-04-27 | $23.14 | $61.36 | 4,497,100 | — | — |
| 2023-04-26 | $22.26 | $59.02 | 4,032,800 | — | — |
| 2023-04-25 | $22.31 | $59.16 | 5,081,900 | — | — |
| 2023-04-24 | $22.92 | $60.77 | 3,290,600 | — | — |
| 2023-04-21 | $22.88 | $60.67 | 4,509,900 | — | — |
| 2023-04-20 | $22.65 | $60.06 | 6,470,500 | — | — |
| 2023-04-19 | $22.88 | $60.67 | 4,942,500 | — | — |
| 2023-04-18 | $22.78 | $60.40 | 6,989,000 | — | — |
| 2023-04-17 | $22.44 | $59.50 | 6,624,600 | — | — |
| 2023-04-14 | $22.48 | $59.61 | 8,505,100 | — | — |
| 2023-04-13 | $21.82 | $57.86 | 5,202,200 | — | — |
| 2023-04-12 | $21.57 | $57.19 | 5,484,900 | — | — |
| 2023-04-11 | $22.17 | $58.79 | 4,599,200 | — | — |
| 2023-04-10 | $21.80 | $57.80 | 9,200,500 | — | — |
| 2023-04-06 | $21.35 | $56.61 | 6,011,500 | — | — |
| 2023-04-05 | $21.74 | $57.64 | 5,213,200 | — | — |
| 2023-04-04 | $22.31 | $59.16 | 4,063,300 | — | — |
| 2023-04-03 | $22.55 | $59.79 | 6,140,300 | — | — |
| 2023-03-31 | $22.91 | $60.75 | 6,747,900 | — | — |
| 2023-03-30 | $22.22 | $58.92 | 7,675,000 | — | — |
| 2023-03-29 | $21.75 | $57.67 | 7,778,900 | — | — |
| 2023-03-28 | $21.21 | $56.24 | 5,407,200 | — | — |
| 2023-03-27 | $20.84 | $55.26 | 6,242,000 | — | — |
| 2023-03-24 | $20.29 | $53.80 | 5,730,000 | — | — |
| 2023-03-23 | $20.44 | $54.20 | 7,373,500 | — | — |
| 2023-03-22 | $20.64 | $54.73 | 6,190,200 | — | — |
| 2023-03-21 | $21.60 | $57.27 | 5,750,200 | — | — |
| 2023-03-20 | $21.44 | $56.85 | 7,187,400 | — | — |
| 2023-03-17 | $21.42 | $56.80 | 12,592,600 | — | — |
| 2023-03-16 | $21.39 | $56.72 | 7,843,800 | — | — |
| 2023-03-15 | $21.32 | $56.53 | 7,846,900 | — | — |
| 2023-03-14 | $20.74 | $54.99 | 9,214,800 | — | — |
| 2023-03-13 | $20.84 | $55.26 | 11,689,000 | — | — |
| 2023-03-10 | $21.78 | $57.75 | 8,310,200 | — | — |
| 2023-03-09 | $23.01 | $61.01 | 7,349,200 | — | — |
| 2023-03-08 | $24.02 | $62.89 | 6,267,900 | — | — |
| 2023-03-07 | $24.26 | $63.52 | 5,852,000 | — | — |
| 2023-03-06 | $24.85 | $65.07 | 7,979,900 | — | — |
| 2023-03-03 | $26.26 | $68.76 | 8,922,400 | — | — |
| 2023-03-02 | $26.29 | $68.84 | 11,967,700 | — | — |
| 2023-03-01 | $25.09 | $65.70 | 8,401,000 | — | — |
| 2023-02-28 | $24.82 | $64.99 | 76,597,300 | — | — |
| 2023-02-27 | $24.32 | $63.68 | 12,167,100 | — | — |
| 2023-02-24 | $24.18 | $63.31 | 9,709,000 | — | — |
| 2023-02-23 | $24.60 | $64.41 | 11,098,800 | — | — |
| 2023-02-22 | $25.11 | $65.75 | 12,931,400 | — | — |
| 2023-02-21 | $25.53 | $66.85 | 6,820,200 | — | — |
| 2023-02-17 | $26.99 | $70.67 | 5,475,400 | — | — |
| 2023-02-16 | $27.07 | $70.88 | 4,795,300 | — | — |
| 2023-02-15 | $27.84 | $72.90 | 6,157,300 | — | — |
| 2023-02-14 | $27.62 | $72.32 | 6,694,900 | — | — |
| 2023-02-13 | $27.11 | $70.99 | 16,555,200 | — | — |
| 2023-02-10 | $26.27 | $68.79 | 13,745,800 | — | — |
| 2023-02-09 | $26.03 | $68.16 | 16,747,800 | — | — |
| 2023-02-08 | $28.44 | $74.47 | 15,703,200 | — | — |
| 2023-02-07 | $28.52 | $74.68 | 12,737,200 | — | — |
| 2023-02-06 | $28.66 | $75.04 | 10,264,000 | — | — |
| 2023-02-03 | $30.62 | $80.18 | 4,647,000 | — | — |
| 2023-02-02 | $31.14 | $81.54 | 7,039,800 | — | — |
| 2023-02-01 | $31.64 | $82.85 | 5,115,500 | — | — |
| 2023-01-31 | $30.94 | $81.01 | 10,112,100 | — | — |
| 2023-01-30 | $30.12 | $78.87 | 5,085,300 | — | — |
| 2023-01-27 | $30.45 | $79.73 | 4,053,800 | — | — |
| 2023-01-26 | $29.90 | $78.29 | 4,278,600 | — | — |
| 2023-01-25 | $29.89 | $78.27 | 5,686,900 | — | — |
| 2023-01-24 | $30.26 | $79.23 | 3,629,600 | — | — |
| 2023-01-23 | $30.49 | $79.84 | 4,091,300 | — | — |
| 2023-01-20 | $29.34 | $76.83 | 4,732,400 | — | — |
| 2023-01-19 | $28.42 | $74.42 | 6,403,400 | — | — |
| 2023-01-18 | $30.06 | $78.71 | 4,540,400 | — | — |
| 2023-01-17 | $30.61 | $80.15 | 5,938,300 | — | — |
| 2023-01-13 | $31.13 | $81.51 | 5,176,300 | — | — |
| 2023-01-12 | $30.75 | $80.52 | 4,552,100 | — | — |
| 2023-01-11 | $30.18 | $79.02 | 4,913,100 | — | — |
| 2023-01-10 | $29.97 | $78.47 | 3,079,100 | — | — |
| 2023-01-09 | $29.57 | $77.43 | 4,621,400 | — | — |
| 2023-01-06 | $29.54 | $77.35 | 4,891,300 | — | — |
| 2023-01-05 | $29.45 | $77.11 | 4,637,200 | — | — |
| 2023-01-04 | $29.52 | $77.30 | 7,635,700 | — | — |
| 2023-01-03 | $27.74 | $72.64 | 6,180,100 | — | — |