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
- 1983-09-23 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 | $29.79 | $61.67 | 2,031,900 | — | — |
| 2023-12-28 | $30.06 | $62.23 | 1,407,000 | — | — |
| 2023-12-27 | $30.18 | $62.48 | 1,454,500 | — | — |
| 2023-12-26 | $30.08 | $62.27 | 1,791,900 | — | — |
| 2023-12-22 | $29.70 | $61.48 | 1,877,600 | — | — |
| 2023-12-21 | $29.55 | $61.17 | 2,710,000 | — | — |
| 2023-12-20 | $29.22 | $60.49 | 2,865,500 | — | — |
| 2023-12-19 | $29.72 | $61.52 | 2,839,300 | — | — |
| 2023-12-18 | $29.22 | $60.49 | 3,809,700 | — | — |
| 2023-12-15 | $29.39 | $60.84 | 7,366,800 | — | — |
| 2023-12-14 | $29.37 | $60.80 | 6,193,200 | — | — |
| 2023-12-13 | $27.63 | $57.20 | 5,930,600 | — | — |
| 2023-12-12 | $26.54 | $54.94 | 4,097,300 | — | — |
| 2023-12-11 | $25.49 | $52.77 | 2,290,400 | — | — |
| 2023-12-08 | $25.57 | $52.93 | 2,294,400 | — | — |
| 2023-12-07 | $25.68 | $53.16 | 1,951,900 | — | — |
| 2023-12-06 | $25.47 | $52.73 | 2,277,000 | — | — |
| 2023-12-05 | $25.30 | $52.37 | 2,448,200 | — | — |
| 2023-12-04 | $25.67 | $53.14 | 2,415,100 | — | — |
| 2023-12-01 | $25.63 | $53.06 | 3,176,900 | — | — |
| 2023-11-30 | $24.80 | $51.34 | 3,461,800 | — | — |
| 2023-11-29 | $24.59 | $50.90 | 4,454,400 | — | — |
| 2023-11-28 | $23.97 | $49.62 | 3,435,300 | — | — |
| 2023-11-27 | $23.71 | $49.08 | 3,382,100 | — | — |
| 2023-11-24 | $23.82 | $49.31 | 1,518,500 | — | — |
| 2023-11-22 | $23.88 | $49.44 | 2,081,500 | — | — |
| 2023-11-21 | $23.68 | $49.02 | 1,769,300 | — | — |
| 2023-11-20 | $24.20 | $50.10 | 2,661,100 | — | — |
| 2023-11-17 | $24.27 | $50.24 | 5,150,400 | — | — |
| 2023-11-16 | $24.55 | $50.82 | 5,005,700 | — | — |
| 2023-11-15 | $24.56 | $50.84 | 7,066,300 | — | — |
| 2023-11-14 | $23.94 | $49.56 | 3,509,800 | — | — |
| 2023-11-13 | $22.50 | $46.58 | 2,865,600 | — | — |
| 2023-11-10 | $22.92 | $47.45 | 3,776,000 | — | — |
| 2023-11-09 | $23.00 | $47.61 | 2,792,000 | — | — |
| 2023-11-08 | $23.59 | $48.83 | 2,778,000 | — | — |
| 2023-11-07 | $23.55 | $48.75 | 1,771,600 | — | — |
| 2023-11-06 | $23.83 | $49.33 | 2,399,600 | — | — |
| 2023-11-03 | $24.25 | $50.20 | 3,570,500 | — | — |
| 2023-11-02 | $23.53 | $48.71 | 3,789,900 | — | — |
| 2023-11-01 | $22.55 | $46.68 | 5,479,800 | — | — |
| 2023-10-31 | $22.79 | $47.18 | 11,461,300 | — | — |
| 2023-10-30 | $22.51 | $46.60 | 3,607,200 | — | — |
| 2023-10-27 | $22.45 | $46.47 | 3,558,800 | — | — |
| 2023-10-26 | $22.75 | $47.10 | 4,498,700 | — | — |
| 2023-10-25 | $22.26 | $46.08 | 2,991,100 | — | — |
| 2023-10-24 | $22.56 | $46.70 | 2,710,000 | — | — |
| 2023-10-23 | $22.24 | $46.04 | 2,453,100 | — | — |
| 2023-10-20 | $22.56 | $46.70 | 2,889,100 | — | — |
| 2023-10-19 | $22.63 | $46.85 | 2,967,200 | — | — |
| 2023-10-18 | $22.89 | $47.39 | 3,537,800 | — | — |
| 2023-10-17 | $23.33 | $48.30 | 2,429,700 | — | — |
| 2023-10-16 | $22.95 | $47.51 | 2,685,200 | — | — |
| 2023-10-13 | $22.65 | $46.89 | 3,107,700 | — | — |
| 2023-10-12 | $22.88 | $47.37 | 4,256,700 | — | — |
| 2023-10-11 | $23.70 | $49.06 | 3,024,400 | — | — |
| 2023-10-10 | $24.09 | $49.87 | 3,584,300 | — | — |
| 2023-10-09 | $23.89 | $49.46 | 2,646,300 | — | — |
| 2023-10-06 | $23.99 | $49.66 | 4,229,600 | — | — |
| 2023-10-05 | $23.90 | $49.48 | 3,845,800 | — | — |
| 2023-10-04 | $23.73 | $49.12 | 2,503,100 | — | — |
| 2023-10-03 | $23.35 | $48.34 | 3,169,700 | — | — |
| 2023-10-02 | $24.21 | $50.12 | 3,551,600 | — | — |
| 2023-09-29 | $24.58 | $50.88 | 2,008,600 | — | — |
| 2023-09-28 | $24.46 | $50.64 | 2,037,900 | — | — |
| 2023-09-27 | $24.27 | $49.62 | 2,031,700 | — | — |
| 2023-09-26 | $24.36 | $49.81 | 2,472,000 | — | — |
| 2023-09-25 | $24.93 | $50.97 | 2,293,500 | — | — |
| 2023-09-22 | $25.02 | $51.15 | 2,493,000 | — | — |
| 2023-09-21 | $25.18 | $51.48 | 2,050,800 | — | — |
| 2023-09-20 | $25.91 | $52.97 | 1,499,500 | — | — |
| 2023-09-19 | $26.23 | $53.63 | 2,189,600 | — | — |
| 2023-09-18 | $26.13 | $53.42 | 2,201,800 | — | — |
| 2023-09-15 | $26.25 | $53.67 | 3,211,500 | — | — |
| 2023-09-14 | $26.22 | $53.61 | 2,558,200 | — | — |
| 2023-09-13 | $25.91 | $52.97 | 2,623,200 | — | — |
| 2023-09-12 | $26.11 | $53.38 | 2,698,700 | — | — |
| 2023-09-11 | $25.96 | $53.08 | 3,088,100 | — | — |
| 2023-09-08 | $25.93 | $53.02 | 2,371,700 | — | — |
| 2023-09-07 | $25.93 | $53.02 | 3,389,600 | — | — |
| 2023-09-06 | $26.11 | $53.38 | 2,592,600 | — | — |
| 2023-09-05 | $26.13 | $53.42 | 3,023,300 | — | — |
| 2023-09-01 | $26.87 | $54.94 | 1,856,700 | — | — |
| 2023-08-31 | $26.74 | $54.67 | 2,224,700 | — | — |
| 2023-08-30 | $26.61 | $54.41 | 1,692,000 | — | — |
| 2023-08-29 | $26.52 | $54.22 | 1,886,900 | — | — |
| 2023-08-28 | $25.95 | $53.06 | 2,110,400 | — | — |
| 2023-08-25 | $25.79 | $52.73 | 2,234,000 | — | — |
| 2023-08-24 | $25.61 | $52.36 | 2,186,700 | — | — |
| 2023-08-23 | $25.99 | $53.14 | 1,992,300 | — | — |
| 2023-08-22 | $25.38 | $51.89 | 2,744,100 | — | — |
| 2023-08-21 | $25.80 | $52.75 | 2,864,000 | — | — |
| 2023-08-18 | $26.26 | $53.69 | 2,203,000 | — | — |
| 2023-08-17 | $26.26 | $53.69 | 2,608,100 | — | — |
| 2023-08-16 | $26.50 | $54.18 | 2,100,400 | — | — |
| 2023-08-15 | $26.94 | $55.08 | 2,331,500 | — | — |
| 2023-08-14 | $27.82 | $56.88 | 1,774,800 | — | — |
| 2023-08-11 | $27.91 | $57.06 | 1,911,400 | — | — |
| 2023-08-10 | $27.94 | $57.13 | 2,148,400 | — | — |
| 2023-08-09 | $27.96 | $57.17 | 2,041,000 | — | — |
| 2023-08-08 | $28.15 | $57.55 | 2,371,500 | — | — |
| 2023-08-07 | $28.54 | $58.35 | 2,208,900 | — | — |
| 2023-08-04 | $28.34 | $57.94 | 2,310,000 | — | — |
| 2023-08-03 | $28.38 | $58.02 | 3,846,000 | — | — |
| 2023-08-02 | $28.35 | $57.96 | 2,808,600 | — | — |
| 2023-08-01 | $28.79 | $58.86 | 3,709,400 | — | — |
| 2023-07-31 | $29.24 | $59.78 | 16,859,500 | — | — |
| 2023-07-28 | $29.51 | $60.33 | 6,081,400 | — | — |
| 2023-07-27 | $28.41 | $58.09 | 4,755,500 | — | — |
| 2023-07-26 | $29.00 | $59.29 | 3,161,900 | — | — |
| 2023-07-25 | $29.28 | $59.86 | 2,135,200 | — | — |
| 2023-07-24 | $29.53 | $60.38 | 2,187,100 | — | — |
| 2023-07-21 | $29.32 | $59.95 | 2,240,500 | — | — |
| 2023-07-20 | $29.61 | $60.54 | 2,769,200 | — | — |
| 2023-07-19 | $30.00 | $61.34 | 3,224,300 | — | — |
| 2023-07-18 | $29.48 | $60.27 | 2,978,700 | — | — |
| 2023-07-17 | $28.90 | $59.09 | 3,037,000 | — | — |
| 2023-07-14 | $28.44 | $58.15 | 2,810,100 | — | — |
| 2023-07-13 | $29.21 | $59.72 | 4,223,900 | — | — |
| 2023-07-12 | $28.43 | $58.13 | 3,055,500 | — | — |
| 2023-07-11 | $27.75 | $56.74 | 3,381,500 | — | — |
| 2023-07-10 | $27.15 | $55.51 | 3,797,400 | — | — |
| 2023-07-07 | $26.15 | $53.47 | 5,364,400 | — | — |
| 2023-07-06 | $26.02 | $53.20 | 3,375,100 | — | — |
| 2023-07-05 | $26.53 | $54.24 | 2,670,400 | — | — |
| 2023-07-03 | $26.89 | $54.98 | 964,600 | — | — |
| 2023-06-30 | $26.71 | $54.61 | 3,416,100 | — | — |
| 2023-06-29 | $26.80 | $54.79 | 2,377,400 | — | — |
| 2023-06-28 | $26.68 | $53.94 | 2,471,100 | — | — |
| 2023-06-27 | $26.65 | $53.87 | 2,524,800 | — | — |
| 2023-06-26 | $25.84 | $52.24 | 1,989,600 | — | — |
| 2023-06-23 | $25.53 | $51.61 | 2,986,900 | — | — |
| 2023-06-22 | $25.46 | $51.47 | 2,186,900 | — | — |
| 2023-06-21 | $26.13 | $52.82 | 2,579,000 | — | — |
| 2023-06-20 | $26.40 | $53.37 | 3,249,700 | — | — |
| 2023-06-16 | $26.97 | $54.52 | 3,239,900 | — | — |
| 2023-06-15 | $27.30 | $55.19 | 2,316,900 | — | — |
| 2023-06-14 | $26.92 | $54.42 | 3,096,700 | — | — |
| 2023-06-13 | $26.99 | $54.56 | 3,566,100 | — | — |
| 2023-06-12 | $26.40 | $53.37 | 4,603,000 | — | — |
| 2023-06-09 | $26.37 | $53.31 | 2,970,600 | — | — |
| 2023-06-08 | $26.15 | $52.86 | 2,512,300 | — | — |
| 2023-06-07 | $26.26 | $53.09 | 3,343,900 | — | — |
| 2023-06-06 | $25.74 | $52.04 | 2,519,700 | — | — |
| 2023-06-05 | $25.04 | $50.62 | 1,867,600 | — | — |
| 2023-06-02 | $25.02 | $50.58 | 2,687,600 | — | — |
| 2023-06-01 | $24.42 | $49.37 | 3,305,600 | — | — |
| 2023-05-31 | $24.01 | $48.54 | 6,671,200 | — | — |
| 2023-05-30 | $24.71 | $49.95 | 2,520,900 | — | — |
| 2023-05-26 | $24.61 | $49.75 | 2,063,600 | — | — |
| 2023-05-25 | $24.26 | $49.04 | 2,432,800 | — | — |
| 2023-05-24 | $24.08 | $48.68 | 2,496,600 | — | — |
| 2023-05-23 | $24.37 | $49.27 | 2,583,300 | — | — |
| 2023-05-22 | $24.61 | $49.75 | 1,956,400 | — | — |
| 2023-05-19 | $24.49 | $49.51 | 2,353,100 | — | — |
| 2023-05-18 | $24.67 | $49.87 | 2,812,300 | — | — |
| 2023-05-17 | $24.46 | $49.45 | 2,111,100 | — | — |
| 2023-05-16 | $24.02 | $48.56 | 1,599,300 | — | — |
| 2023-05-15 | $24.51 | $49.55 | 2,057,000 | — | — |
| 2023-05-12 | $24.49 | $49.51 | 2,363,300 | — | — |
| 2023-05-11 | $24.52 | $49.57 | 3,873,500 | — | — |
| 2023-05-10 | $25.00 | $50.54 | 3,135,200 | — | — |
| 2023-05-09 | $25.12 | $50.78 | 2,027,300 | — | — |
| 2023-05-08 | $25.36 | $51.27 | 3,000,900 | — | — |
| 2023-05-05 | $25.54 | $51.63 | 2,766,800 | — | — |
| 2023-05-04 | $25.10 | $50.74 | 3,461,100 | — | — |
| 2023-05-03 | $25.14 | $50.82 | 3,025,700 | — | — |
| 2023-05-02 | $25.22 | $50.98 | 4,545,000 | — | — |
| 2023-05-01 | $26.13 | $52.82 | 5,360,800 | — | — |
| 2023-04-28 | $26.88 | $54.34 | 6,365,300 | — | — |
| 2023-04-27 | $26.62 | $53.81 | 2,369,600 | — | — |
| 2023-04-26 | $26.17 | $52.90 | 2,155,100 | — | — |
| 2023-04-25 | $26.24 | $53.05 | 2,429,100 | — | — |
| 2023-04-24 | $26.99 | $54.56 | 2,394,700 | — | — |
| 2023-04-21 | $26.69 | $53.96 | 2,528,100 | — | — |
| 2023-04-20 | $26.89 | $54.36 | 1,658,800 | — | — |
| 2023-04-19 | $27.13 | $54.85 | 3,116,500 | — | — |
| 2023-04-18 | $26.98 | $54.54 | 2,443,000 | — | — |
| 2023-04-17 | $26.85 | $54.28 | 1,982,400 | — | — |
| 2023-04-14 | $26.75 | $54.08 | 3,145,800 | — | — |
| 2023-04-13 | $26.92 | $54.42 | 2,593,800 | — | — |
| 2023-04-12 | $26.42 | $53.41 | 3,540,800 | — | — |
| 2023-04-11 | $27.16 | $54.91 | 2,548,400 | — | — |
| 2023-04-10 | $26.61 | $53.79 | 3,210,200 | — | — |
| 2023-04-06 | $26.60 | $53.77 | 2,673,900 | — | — |
| 2023-04-05 | $26.61 | $53.79 | 3,169,700 | — | — |
| 2023-04-04 | $26.67 | $53.92 | 2,895,300 | — | — |
| 2023-04-03 | $26.93 | $54.44 | 3,550,300 | — | — |
| 2023-03-31 | $26.94 | $54.46 | 2,742,900 | — | — |
| 2023-03-30 | $26.26 | $53.09 | 1,765,800 | — | — |
| 2023-03-29 | $26.53 | $53.03 | 2,205,600 | — | — |
| 2023-03-28 | $26.37 | $52.71 | 1,714,200 | — | — |
| 2023-03-27 | $26.44 | $52.85 | 2,984,600 | — | — |
| 2023-03-24 | $26.29 | $52.55 | 2,859,600 | — | — |
| 2023-03-23 | $26.19 | $52.35 | 2,708,900 | — | — |
| 2023-03-22 | $26.30 | $52.57 | 4,294,800 | — | — |
| 2023-03-21 | $26.94 | $53.85 | 3,115,000 | — | — |
| 2023-03-20 | $26.34 | $52.65 | 3,728,900 | — | — |
| 2023-03-17 | $26.27 | $52.51 | 19,038,800 | — | — |
| 2023-03-16 | $26.96 | $53.89 | 4,035,500 | — | — |
| 2023-03-15 | $26.90 | $53.77 | 5,423,400 | — | — |
| 2023-03-14 | $27.32 | $54.60 | 5,102,700 | — | — |
| 2023-03-13 | $27.05 | $54.07 | 8,662,600 | — | — |
| 2023-03-10 | $27.57 | $55.10 | 5,348,500 | — | — |
| 2023-03-09 | $27.83 | $55.62 | 3,275,000 | — | — |
| 2023-03-08 | $28.63 | $57.22 | 3,157,700 | — | — |
| 2023-03-07 | $28.25 | $56.46 | 3,526,300 | — | — |
| 2023-03-06 | $29.22 | $58.40 | 2,645,400 | — | — |
| 2023-03-03 | $29.59 | $59.14 | 1,955,700 | — | — |
| 2023-03-02 | $29.06 | $58.08 | 2,183,300 | — | — |
| 2023-03-01 | $29.10 | $58.16 | 3,463,900 | — | — |
| 2023-02-28 | $29.47 | $58.90 | 4,469,300 | — | — |
| 2023-02-27 | $29.47 | $58.90 | 2,403,100 | — | — |
| 2023-02-24 | $29.29 | $58.54 | 2,528,900 | — | — |
| 2023-02-23 | $29.76 | $59.48 | 1,947,400 | — | — |
| 2023-02-22 | $29.77 | $59.50 | 2,429,200 | — | — |
| 2023-02-21 | $29.90 | $59.76 | 2,693,800 | — | — |
| 2023-02-17 | $31.33 | $62.62 | 3,228,900 | — | — |
| 2023-02-16 | $31.20 | $62.36 | 2,028,100 | — | — |
| 2023-02-15 | $31.74 | $63.44 | 1,863,000 | — | — |
| 2023-02-14 | $31.71 | $63.38 | 2,453,800 | — | — |
| 2023-02-13 | $31.76 | $63.48 | 2,665,700 | — | — |
| 2023-02-10 | $30.92 | $61.80 | 5,565,200 | — | — |
| 2023-02-09 | $30.83 | $61.62 | 3,185,600 | — | — |
| 2023-02-08 | $31.50 | $62.96 | 2,653,100 | — | — |
| 2023-02-07 | $32.12 | $64.20 | 3,133,100 | — | — |
| 2023-02-06 | $32.12 | $64.20 | 3,190,700 | — | — |
| 2023-02-03 | $33.27 | $66.50 | 6,204,000 | — | — |
| 2023-02-02 | $33.82 | $67.60 | 6,114,000 | — | — |
| 2023-02-01 | $32.01 | $63.98 | 5,737,600 | — | — |
| 2023-01-31 | $31.20 | $62.36 | 16,785,100 | — | — |
| 2023-01-30 | $31.26 | $62.48 | 8,210,200 | — | — |
| 2023-01-27 | $30.72 | $61.40 | 5,954,600 | — | — |
| 2023-01-26 | $30.29 | $60.54 | 4,454,300 | — | — |
| 2023-01-25 | $30.19 | $60.34 | 3,785,500 | — | — |
| 2023-01-24 | $29.93 | $59.82 | 2,918,700 | — | — |
| 2023-01-23 | $30.35 | $60.66 | 3,124,800 | — | — |
| 2023-01-20 | $30.04 | $60.04 | 2,638,600 | — | — |
| 2023-01-19 | $29.34 | $58.64 | 3,688,400 | — | — |
| 2023-01-18 | $29.91 | $59.78 | 5,111,800 | — | — |
| 2023-01-17 | $29.78 | $59.52 | 2,423,300 | — | — |
| 2023-01-13 | $30.07 | $60.10 | 3,331,200 | — | — |
| 2023-01-12 | $29.83 | $59.62 | 4,433,800 | — | — |
| 2023-01-11 | $29.47 | $58.90 | 3,392,500 | — | — |
| 2023-01-10 | $29.15 | $58.26 | 2,562,000 | — | — |
| 2023-01-09 | $28.51 | $56.98 | 3,521,500 | — | — |
| 2023-01-06 | $28.38 | $56.72 | 2,889,500 | — | — |
| 2023-01-05 | $27.33 | $54.62 | 1,955,200 | — | — |
| 2023-01-04 | $27.83 | $55.62 | 3,450,700 | — | — |
| 2023-01-03 | $27.12 | $54.21 | 4,213,500 | — | — |