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
- 1980-05-06 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 | $19.48 | $98.65 | 2,179,000 | — | — |
| 2023-12-28 | $19.53 | $98.90 | 1,883,100 | — | — |
| 2023-12-27 | $19.57 | $99.11 | 2,209,800 | — | — |
| 2023-12-26 | $19.87 | $100.63 | 1,562,800 | — | — |
| 2023-12-22 | $19.79 | $100.22 | 1,664,100 | — | — |
| 2023-12-21 | $19.73 | $99.92 | 2,389,600 | — | — |
| 2023-12-20 | $19.85 | $100.52 | 1,678,700 | — | — |
| 2023-12-19 | $20.14 | $101.99 | 1,332,900 | — | — |
| 2023-12-18 | $20.08 | $101.69 | 1,883,800 | — | — |
| 2023-12-15 | $19.93 | $100.93 | 4,397,100 | — | — |
| 2023-12-14 | $20.43 | $103.46 | 3,983,700 | — | — |
| 2023-12-13 | $19.95 | $101.03 | 4,382,500 | — | — |
| 2023-12-12 | $19.34 | $97.94 | 1,516,100 | — | — |
| 2023-12-11 | $19.47 | $98.60 | 1,749,200 | — | — |
| 2023-12-08 | $19.13 | $96.88 | 1,602,600 | — | — |
| 2023-12-07 | $19.14 | $96.93 | 2,092,300 | — | — |
| 2023-12-06 | $19.28 | $97.64 | 1,633,100 | — | — |
| 2023-12-05 | $19.33 | $97.89 | 2,127,000 | — | — |
| 2023-12-04 | $19.84 | $100.47 | 3,112,900 | — | — |
| 2023-12-01 | $19.54 | $98.95 | 6,011,500 | — | — |
| 2023-11-30 | $18.75 | $94.95 | 3,254,100 | — | — |
| 2023-11-29 | $18.79 | $93.89 | 2,731,100 | — | — |
| 2023-11-28 | $18.92 | $94.54 | 3,327,800 | — | — |
| 2023-11-27 | $19.28 | $96.34 | 3,111,200 | — | — |
| 2023-11-24 | $19.40 | $96.94 | 1,215,100 | — | — |
| 2023-11-22 | $19.31 | $96.49 | 2,524,100 | — | — |
| 2023-11-21 | $18.82 | $94.04 | 2,033,700 | — | — |
| 2023-11-20 | $19.01 | $94.99 | 2,074,100 | — | — |
| 2023-11-17 | $19.30 | $96.44 | 3,426,000 | — | — |
| 2023-11-16 | $18.86 | $94.24 | 3,335,200 | — | — |
| 2023-11-15 | $19.01 | $94.99 | 3,624,600 | — | — |
| 2023-11-14 | $18.89 | $94.39 | 6,935,000 | — | — |
| 2023-11-13 | $18.65 | $93.19 | 1,726,200 | — | — |
| 2023-11-10 | $18.91 | $94.49 | 1,667,600 | — | — |
| 2023-11-09 | $18.61 | $92.99 | 1,355,300 | — | — |
| 2023-11-08 | $18.74 | $93.64 | 1,614,400 | — | — |
| 2023-11-07 | $18.81 | $93.99 | 2,380,500 | — | — |
| 2023-11-06 | $19.07 | $95.29 | 2,612,800 | — | — |
| 2023-11-03 | $19.25 | $96.19 | 3,357,100 | — | — |
| 2023-11-02 | $18.70 | $93.44 | 5,275,500 | — | — |
| 2023-11-01 | $18.99 | $94.89 | 6,147,100 | — | — |
| 2023-10-31 | $19.02 | $95.04 | 4,230,400 | — | — |
| 2023-10-30 | $19.24 | $96.14 | 1,958,900 | — | — |
| 2023-10-27 | $19.03 | $95.09 | 2,182,700 | — | — |
| 2023-10-26 | $19.12 | $95.54 | 1,938,000 | — | — |
| 2023-10-25 | $19.10 | $95.44 | 1,820,800 | — | — |
| 2023-10-24 | $19.28 | $96.34 | 1,619,500 | — | — |
| 2023-10-23 | $18.96 | $94.74 | 2,495,100 | — | — |
| 2023-10-20 | $19.15 | $95.69 | 1,764,000 | — | — |
| 2023-10-19 | $19.26 | $96.24 | 2,594,700 | — | — |
| 2023-10-18 | $19.11 | $95.49 | 1,992,500 | — | — |
| 2023-10-17 | $18.82 | $94.04 | 2,551,700 | — | — |
| 2023-10-16 | $18.81 | $93.99 | 1,706,600 | — | — |
| 2023-10-13 | $18.59 | $92.89 | 3,006,300 | — | — |
| 2023-10-12 | $18.33 | $91.59 | 3,336,200 | — | — |
| 2023-10-11 | $19.11 | $95.49 | 2,351,200 | — | — |
| 2023-10-10 | $19.47 | $97.29 | 2,137,700 | — | — |
| 2023-10-09 | $19.25 | $96.19 | 2,670,600 | — | — |
| 2023-10-06 | $19.01 | $94.99 | 2,640,200 | — | — |
| 2023-10-05 | $19.58 | $97.84 | 2,392,900 | — | — |
| 2023-10-04 | $19.32 | $96.54 | 4,908,100 | — | — |
| 2023-10-03 | $19.40 | $96.94 | 2,993,400 | — | — |
| 2023-10-02 | $20.04 | $100.14 | 3,037,300 | — | — |
| 2023-09-29 | $20.41 | $101.99 | 1,785,000 | — | — |
| 2023-09-28 | $20.42 | $102.04 | 2,265,400 | — | — |
| 2023-09-27 | $20.35 | $101.69 | 2,787,000 | — | — |
| 2023-09-26 | $20.59 | $102.88 | 2,928,100 | — | — |
| 2023-09-25 | $20.62 | $103.03 | 2,083,200 | — | — |
| 2023-09-22 | $20.47 | $102.29 | 1,926,900 | — | — |
| 2023-09-21 | $20.38 | $101.84 | 2,243,000 | — | — |
| 2023-09-20 | $20.78 | $103.83 | 2,624,100 | — | — |
| 2023-09-19 | $20.41 | $101.99 | 3,362,400 | — | — |
| 2023-09-18 | $20.45 | $102.19 | 2,499,900 | — | — |
| 2023-09-15 | $20.11 | $100.49 | 2,986,400 | — | — |
| 2023-09-14 | $20.22 | $101.04 | 1,601,900 | — | — |
| 2023-09-13 | $19.94 | $99.64 | 1,689,300 | — | — |
| 2023-09-12 | $19.91 | $99.49 | 2,237,600 | — | — |
| 2023-09-11 | $19.82 | $99.04 | 2,317,500 | — | — |
| 2023-09-08 | $19.69 | $98.39 | 1,972,100 | — | — |
| 2023-09-07 | $19.88 | $99.34 | 2,547,300 | — | — |
| 2023-09-06 | $20.14 | $100.64 | 3,679,100 | — | — |
| 2023-09-05 | $20.04 | $100.14 | 3,311,700 | — | — |
| 2023-09-01 | $19.94 | $99.64 | 2,308,200 | — | — |
| 2023-08-31 | $19.79 | $98.89 | 3,417,000 | — | — |
| 2023-08-30 | $20.27 | $100.04 | 3,017,500 | — | — |
| 2023-08-29 | $20.30 | $100.18 | 3,170,800 | — | — |
| 2023-08-28 | $20.30 | $100.18 | 2,338,200 | — | — |
| 2023-08-25 | $20.18 | $99.59 | 2,147,200 | — | — |
| 2023-08-24 | $20.32 | $100.28 | 2,333,900 | — | — |
| 2023-08-23 | $20.13 | $99.35 | 2,576,900 | — | — |
| 2023-08-22 | $20.38 | $100.58 | 3,215,800 | — | — |
| 2023-08-21 | $20.65 | $101.91 | 1,629,600 | — | — |
| 2023-08-18 | $20.64 | $101.86 | 1,945,800 | — | — |
| 2023-08-17 | $20.78 | $102.55 | 2,274,800 | — | — |
| 2023-08-16 | $21.24 | $104.82 | 2,170,300 | — | — |
| 2023-08-15 | $21.42 | $105.71 | 1,505,600 | — | — |
| 2023-08-14 | $21.60 | $106.60 | 2,059,700 | — | — |
| 2023-08-11 | $21.53 | $106.26 | 2,912,400 | — | — |
| 2023-08-10 | $21.56 | $106.40 | 2,503,700 | — | — |
| 2023-08-09 | $21.29 | $105.07 | 4,599,800 | — | — |
| 2023-08-08 | $21.73 | $107.24 | 4,266,600 | — | — |
| 2023-08-07 | $21.83 | $107.74 | 2,910,500 | — | — |
| 2023-08-04 | $21.59 | $106.55 | 2,779,900 | — | — |
| 2023-08-03 | $21.49 | $106.06 | 2,199,900 | — | — |
| 2023-08-02 | $21.48 | $106.01 | 2,090,900 | — | — |
| 2023-08-01 | $21.39 | $105.56 | 1,904,000 | — | — |
| 2023-07-31 | $21.49 | $106.06 | 2,065,600 | — | — |
| 2023-07-28 | $21.45 | $105.86 | 1,796,700 | — | — |
| 2023-07-27 | $21.60 | $106.60 | 2,607,100 | — | — |
| 2023-07-26 | $21.58 | $106.50 | 2,404,900 | — | — |
| 2023-07-25 | $21.31 | $105.17 | 1,791,800 | — | — |
| 2023-07-24 | $21.42 | $105.71 | 2,062,900 | — | — |
| 2023-07-21 | $21.62 | $106.70 | 2,039,000 | — | — |
| 2023-07-20 | $21.74 | $107.29 | 2,284,000 | — | — |
| 2023-07-19 | $21.66 | $106.90 | 3,126,500 | — | — |
| 2023-07-18 | $21.18 | $104.53 | 3,055,400 | — | — |
| 2023-07-17 | $21.34 | $105.32 | 2,755,200 | — | — |
| 2023-07-14 | $21.36 | $105.42 | 2,899,400 | — | — |
| 2023-07-13 | $21.34 | $105.32 | 1,945,600 | — | — |
| 2023-07-12 | $21.51 | $106.16 | 2,104,800 | — | — |
| 2023-07-11 | $21.38 | $105.51 | 2,825,500 | — | — |
| 2023-07-10 | $21.33 | $105.27 | 2,339,000 | — | — |
| 2023-07-07 | $21.32 | $105.22 | 1,392,500 | — | — |
| 2023-07-06 | $21.28 | $105.02 | 1,990,600 | — | — |
| 2023-07-05 | $21.54 | $106.30 | 2,803,700 | — | — |
| 2023-07-03 | $21.80 | $107.59 | 1,062,100 | — | — |
| 2023-06-30 | $21.75 | $107.34 | 1,879,400 | — | — |
| 2023-06-29 | $21.83 | $107.74 | 3,147,800 | — | — |
| 2023-06-28 | $21.47 | $105.96 | 1,714,000 | — | — |
| 2023-06-27 | $21.43 | $105.76 | 1,822,500 | — | — |
| 2023-06-26 | $21.29 | $105.07 | 1,919,000 | — | — |
| 2023-06-23 | $21.41 | $105.66 | 4,241,900 | — | — |
| 2023-06-22 | $22.13 | $109.22 | 2,349,600 | — | — |
| 2023-06-21 | $22.36 | $110.35 | 3,036,500 | — | — |
| 2023-06-20 | $22.48 | $110.94 | 3,154,700 | — | — |
| 2023-06-16 | $22.47 | $110.89 | 4,098,600 | — | — |
| 2023-06-15 | $22.08 | $108.97 | 2,017,200 | — | — |
| 2023-06-14 | $21.97 | $108.43 | 2,897,400 | — | — |
| 2023-06-13 | $22.01 | $108.62 | 2,621,800 | — | — |
| 2023-06-12 | $22.10 | $109.07 | 2,892,300 | — | — |
| 2023-06-09 | $22.22 | $109.66 | 2,530,000 | — | — |
| 2023-06-08 | $22.21 | $109.61 | 1,990,300 | — | — |
| 2023-06-07 | $22.20 | $109.56 | 2,086,000 | — | — |
| 2023-06-06 | $22.34 | $110.25 | 1,669,300 | — | — |
| 2023-06-05 | $22.38 | $110.45 | 2,286,100 | — | — |
| 2023-06-02 | $22.75 | $112.28 | 3,040,500 | — | — |
| 2023-06-01 | $22.63 | $111.68 | 3,168,100 | — | — |
| 2023-05-31 | $22.01 | $108.62 | 3,186,000 | — | — |
| 2023-05-30 | $22.23 | $108.48 | 2,905,600 | — | — |
| 2023-05-26 | $22.20 | $108.33 | 1,636,600 | — | — |
| 2023-05-25 | $22.22 | $108.43 | 2,394,800 | — | — |
| 2023-05-24 | $22.44 | $109.50 | 2,696,400 | — | — |
| 2023-05-23 | $22.36 | $109.11 | 3,565,900 | — | — |
| 2023-05-22 | $22.68 | $110.67 | 2,667,500 | — | — |
| 2023-05-19 | $23.40 | $114.19 | 2,657,600 | — | — |
| 2023-05-18 | $23.50 | $114.67 | 1,864,700 | — | — |
| 2023-05-17 | $23.42 | $114.28 | 3,493,500 | — | — |
| 2023-05-16 | $23.48 | $114.58 | 2,676,300 | — | — |
| 2023-05-15 | $23.83 | $116.28 | 3,129,500 | — | — |
| 2023-05-12 | $23.44 | $114.38 | 3,211,600 | — | — |
| 2023-05-11 | $23.22 | $113.31 | 4,212,600 | — | — |
| 2023-05-10 | $23.21 | $113.26 | 6,417,100 | — | — |
| 2023-05-09 | $22.97 | $112.09 | 5,039,200 | — | — |
| 2023-05-08 | $22.86 | $111.55 | 3,083,900 | — | — |
| 2023-05-05 | $22.63 | $110.43 | 2,418,400 | — | — |
| 2023-05-04 | $22.04 | $107.55 | 3,699,900 | — | — |
| 2023-05-03 | $21.89 | $106.82 | 1,829,300 | — | — |
| 2023-05-02 | $22.02 | $107.45 | 1,950,900 | — | — |
| 2023-05-01 | $22.18 | $108.23 | 2,204,500 | — | — |
| 2023-04-28 | $22.10 | $107.84 | 2,321,500 | — | — |
| 2023-04-27 | $22.04 | $107.55 | 2,012,400 | — | — |
| 2023-04-26 | $21.87 | $106.72 | 2,562,400 | — | — |
| 2023-04-25 | $22.20 | $108.33 | 2,978,800 | — | — |
| 2023-04-24 | $22.56 | $110.09 | 2,724,800 | — | — |
| 2023-04-21 | $22.66 | $110.57 | 1,999,500 | — | — |
| 2023-04-20 | $22.44 | $109.50 | 2,092,000 | — | — |
| 2023-04-19 | $22.09 | $107.79 | 1,971,900 | — | — |
| 2023-04-18 | $21.98 | $107.26 | 1,707,200 | — | — |
| 2023-04-17 | $22.03 | $107.50 | 2,859,800 | — | — |
| 2023-04-14 | $21.51 | $104.96 | 2,763,000 | — | — |
| 2023-04-13 | $21.61 | $105.45 | 1,955,300 | — | — |
| 2023-04-12 | $21.56 | $105.21 | 1,466,200 | — | — |
| 2023-04-11 | $21.94 | $107.06 | 1,913,700 | — | — |
| 2023-04-10 | $21.70 | $105.89 | 2,717,700 | — | — |
| 2023-04-06 | $21.71 | $105.94 | 1,665,600 | — | — |
| 2023-04-05 | $21.69 | $105.84 | 3,598,100 | — | — |
| 2023-04-04 | $21.71 | $105.94 | 2,625,500 | — | — |
| 2023-04-03 | $22.28 | $108.72 | 3,214,800 | — | — |
| 2023-03-31 | $21.78 | $106.28 | 2,826,800 | — | — |
| 2023-03-30 | $21.23 | $103.60 | 1,771,000 | — | — |
| 2023-03-29 | $21.14 | $103.16 | 2,215,500 | — | — |
| 2023-03-28 | $21.09 | $102.91 | 1,704,700 | — | — |
| 2023-03-27 | $21.16 | $103.25 | 2,643,000 | — | — |
| 2023-03-24 | $21.02 | $102.57 | 3,725,700 | — | — |
| 2023-03-23 | $20.77 | $101.35 | 2,534,200 | — | — |
| 2023-03-22 | $20.79 | $101.45 | 4,166,400 | — | — |
| 2023-03-21 | $21.39 | $104.38 | 3,712,900 | — | — |
| 2023-03-20 | $21.05 | $102.72 | 3,068,600 | — | — |
| 2023-03-17 | $20.59 | $100.47 | 14,361,000 | — | — |
| 2023-03-16 | $20.90 | $101.99 | 3,364,100 | — | — |
| 2023-03-15 | $20.69 | $100.96 | 4,413,800 | — | — |
| 2023-03-14 | $20.68 | $100.91 | 3,607,200 | — | — |
| 2023-03-13 | $20.43 | $99.69 | 6,018,600 | — | — |
| 2023-03-10 | $20.88 | $101.89 | 2,767,300 | — | — |
| 2023-03-09 | $21.08 | $102.86 | 5,130,100 | — | — |
| 2023-03-08 | $21.50 | $104.91 | 1,940,400 | — | — |
| 2023-03-07 | $21.49 | $104.86 | 2,435,400 | — | — |
| 2023-03-06 | $21.75 | $106.13 | 3,661,200 | — | — |
| 2023-03-03 | $21.93 | $107.01 | 3,484,300 | — | — |
| 2023-03-02 | $22.43 | $109.45 | 3,356,400 | — | — |
| 2023-03-01 | $22.20 | $108.33 | 4,974,100 | — | — |
| 2023-02-28 | $21.96 | $107.16 | 5,052,800 | — | — |
| 2023-02-27 | $22.26 | $107.40 | 3,480,800 | — | — |
| 2023-02-24 | $22.50 | $108.56 | 2,063,400 | — | — |
| 2023-02-23 | $22.58 | $108.95 | 1,618,400 | — | — |
| 2023-02-22 | $22.59 | $108.99 | 1,766,400 | — | — |
| 2023-02-21 | $22.55 | $108.80 | 1,966,800 | — | — |
| 2023-02-17 | $22.90 | $110.49 | 3,539,900 | — | — |
| 2023-02-16 | $22.89 | $110.44 | 1,418,000 | — | — |
| 2023-02-15 | $22.96 | $110.78 | 1,366,900 | — | — |
| 2023-02-14 | $22.62 | $109.14 | 1,689,200 | — | — |
| 2023-02-13 | $22.66 | $109.33 | 1,740,000 | — | — |
| 2023-02-10 | $22.31 | $107.64 | 1,947,000 | — | — |
| 2023-02-09 | $22.46 | $108.37 | 1,933,800 | — | — |
| 2023-02-08 | $22.52 | $108.66 | 1,767,000 | — | — |
| 2023-02-07 | $22.73 | $109.67 | 1,877,600 | — | — |
| 2023-02-06 | $22.49 | $108.51 | 1,617,100 | — | — |
| 2023-02-03 | $22.28 | $107.50 | 1,755,700 | — | — |
| 2023-02-02 | $22.37 | $107.93 | 2,751,100 | — | — |
| 2023-02-01 | $22.31 | $107.64 | 1,788,300 | — | — |
| 2023-01-31 | $22.30 | $107.60 | 2,536,700 | — | — |
| 2023-01-30 | $21.82 | $105.28 | 2,389,100 | — | — |
| 2023-01-27 | $21.49 | $103.69 | 2,053,500 | — | — |
| 2023-01-26 | $21.83 | $105.33 | 2,346,700 | — | — |
| 2023-01-25 | $22.06 | $106.44 | 1,796,800 | — | — |
| 2023-01-24 | $22.09 | $106.58 | 2,355,500 | — | — |
| 2023-01-23 | $22.35 | $107.84 | 1,994,500 | — | — |
| 2023-01-20 | $22.48 | $108.46 | 2,809,200 | — | — |
| 2023-01-19 | $22.17 | $106.97 | 2,928,000 | — | — |
| 2023-01-18 | $22.46 | $108.37 | 3,650,700 | — | — |
| 2023-01-17 | $22.82 | $110.10 | 3,478,700 | — | — |
| 2023-01-13 | $23.08 | $111.36 | 5,681,000 | — | — |
| 2023-01-12 | $21.78 | $105.09 | 2,233,600 | — | — |
| 2023-01-11 | $22.08 | $106.53 | 2,059,900 | — | — |
| 2023-01-10 | $22.49 | $108.51 | 1,991,000 | — | — |
| 2023-01-09 | $22.32 | $107.69 | 3,377,600 | — | — |
| 2023-01-06 | $22.77 | $109.86 | 1,489,000 | — | — |
| 2023-01-05 | $22.69 | $109.48 | 1,888,600 | — | — |
| 2023-01-04 | $22.82 | $110.10 | 2,485,200 | — | — |
| 2023-01-03 | $22.00 | $106.15 | 3,044,000 | — | — |