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
- 1987-04-06 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 | $34.18 | $97.78 | 5,068,500 | — | — |
| 2023-12-28 | $34.20 | $97.84 | 2,928,000 | — | — |
| 2023-12-27 | $34.49 | $98.67 | 2,961,200 | — | — |
| 2023-12-26 | $34.78 | $99.50 | 2,872,900 | — | — |
| 2023-12-22 | $34.12 | $97.61 | 6,369,500 | — | — |
| 2023-12-21 | $34.04 | $97.38 | 5,286,500 | — | — |
| 2023-12-20 | $34.03 | $97.35 | 4,771,300 | — | — |
| 2023-12-19 | $34.07 | $97.47 | 6,660,500 | — | — |
| 2023-12-18 | $34.07 | $97.47 | 5,717,300 | — | — |
| 2023-12-15 | $33.58 | $96.07 | 19,893,100 | — | — |
| 2023-12-14 | $33.54 | $95.95 | 7,770,000 | — | — |
| 2023-12-13 | $32.60 | $93.26 | 7,659,900 | — | — |
| 2023-12-12 | $32.30 | $92.40 | 5,850,000 | — | — |
| 2023-12-11 | $32.51 | $93.00 | 6,024,100 | — | — |
| 2023-12-08 | $32.24 | $92.23 | 8,444,300 | — | — |
| 2023-12-07 | $31.73 | $90.77 | 8,725,800 | — | — |
| 2023-12-06 | $31.86 | $91.15 | 7,469,800 | — | — |
| 2023-12-05 | $32.80 | $93.83 | 5,627,400 | — | — |
| 2023-12-04 | $33.75 | $96.55 | 6,720,400 | — | — |
| 2023-12-01 | $33.79 | $96.67 | 5,961,000 | — | — |
| 2023-11-30 | $33.75 | $96.55 | 9,304,800 | — | — |
| 2023-11-29 | $33.34 | $95.38 | 5,604,400 | — | — |
| 2023-11-28 | $33.82 | $96.75 | 5,723,700 | — | — |
| 2023-11-27 | $33.97 | $97.18 | 4,431,400 | — | — |
| 2023-11-24 | $33.89 | $96.95 | 2,408,200 | — | — |
| 2023-11-22 | $33.58 | $96.07 | 6,071,600 | — | — |
| 2023-11-21 | $33.91 | $97.01 | 7,752,500 | — | — |
| 2023-11-20 | $33.87 | $96.90 | 7,449,000 | — | — |
| 2023-11-17 | $33.71 | $96.44 | 7,981,600 | — | — |
| 2023-11-16 | $33.24 | $95.09 | 7,517,200 | — | — |
| 2023-11-15 | $34.66 | $99.16 | 8,082,200 | — | — |
| 2023-11-14 | $34.70 | $99.27 | 12,074,200 | — | — |
| 2023-11-13 | $34.47 | $98.61 | 7,519,100 | — | — |
| 2023-11-10 | $34.34 | $98.24 | 10,032,600 | — | — |
| 2023-11-09 | $33.92 | $97.04 | 7,238,600 | — | — |
| 2023-11-08 | $33.74 | $96.52 | 10,744,900 | — | — |
| 2023-11-07 | $33.86 | $96.87 | 9,759,200 | — | — |
| 2023-11-06 | $34.94 | $99.96 | 4,190,700 | — | — |
| 2023-11-03 | $35.19 | $100.67 | 5,519,100 | — | — |
| 2023-11-02 | $35.51 | $101.02 | 10,112,400 | — | — |
| 2023-11-01 | $34.84 | $99.11 | 9,178,100 | — | — |
| 2023-10-31 | $34.42 | $97.91 | 6,800,800 | — | — |
| 2023-10-30 | $34.96 | $99.45 | 8,112,900 | — | — |
| 2023-10-27 | $34.81 | $99.02 | 6,111,700 | — | — |
| 2023-10-26 | $35.02 | $99.62 | 9,540,400 | — | — |
| 2023-10-25 | $34.02 | $96.78 | 7,625,300 | — | — |
| 2023-10-24 | $34.48 | $98.09 | 6,887,200 | — | — |
| 2023-10-23 | $34.67 | $98.63 | 6,111,500 | — | — |
| 2023-10-20 | $34.84 | $99.11 | 5,258,300 | — | — |
| 2023-10-19 | $35.58 | $101.21 | 4,229,700 | — | — |
| 2023-10-18 | $35.72 | $101.61 | 5,061,900 | — | — |
| 2023-10-17 | $35.61 | $101.30 | 4,621,400 | — | — |
| 2023-10-16 | $35.17 | $100.05 | 5,747,300 | — | — |
| 2023-10-13 | $34.85 | $99.14 | 6,614,200 | — | — |
| 2023-10-12 | $34.77 | $98.91 | 3,978,700 | — | — |
| 2023-10-11 | $34.90 | $99.28 | 3,845,200 | — | — |
| 2023-10-10 | $34.90 | $99.28 | 6,256,800 | — | — |
| 2023-10-09 | $34.80 | $99.00 | 6,507,900 | — | — |
| 2023-10-06 | $33.73 | $95.95 | 6,259,300 | — | — |
| 2023-10-05 | $33.35 | $94.87 | 6,898,100 | — | — |
| 2023-10-04 | $33.14 | $94.27 | 7,840,900 | — | — |
| 2023-10-03 | $34.53 | $98.23 | 5,839,400 | — | — |
| 2023-10-02 | $34.56 | $98.31 | 6,952,700 | — | — |
| 2023-09-29 | $35.32 | $100.47 | 8,094,600 | — | — |
| 2023-09-28 | $36.59 | $104.09 | 5,879,800 | — | — |
| 2023-09-27 | $36.25 | $103.12 | 6,932,300 | — | — |
| 2023-09-26 | $35.71 | $101.58 | 6,450,200 | — | — |
| 2023-09-25 | $35.90 | $102.12 | 5,353,800 | — | — |
| 2023-09-22 | $35.40 | $100.70 | 5,006,000 | — | — |
| 2023-09-21 | $35.06 | $99.74 | 7,114,700 | — | — |
| 2023-09-20 | $35.80 | $101.84 | 6,240,300 | — | — |
| 2023-09-19 | $36.18 | $102.92 | 7,427,200 | — | — |
| 2023-09-18 | $36.46 | $103.72 | 7,906,700 | — | — |
| 2023-09-15 | $36.16 | $102.86 | 12,204,900 | — | — |
| 2023-09-14 | $36.68 | $104.34 | 6,567,500 | — | — |
| 2023-09-13 | $36.24 | $103.09 | 7,171,100 | — | — |
| 2023-09-12 | $37.10 | $105.54 | 8,937,300 | — | — |
| 2023-09-11 | $36.74 | $104.51 | 6,655,600 | — | — |
| 2023-09-08 | $36.95 | $105.11 | 8,085,100 | — | — |
| 2023-09-07 | $37.20 | $105.82 | 8,073,400 | — | — |
| 2023-09-06 | $37.22 | $105.88 | 7,775,400 | — | — |
| 2023-09-05 | $37.07 | $105.45 | 9,233,700 | — | — |
| 2023-09-01 | $36.81 | $104.71 | 8,386,800 | — | — |
| 2023-08-31 | $36.19 | $102.95 | 10,010,600 | — | — |
| 2023-08-30 | $36.05 | $102.55 | 6,897,800 | — | — |
| 2023-08-29 | $36.10 | $102.69 | 5,790,700 | — | — |
| 2023-08-28 | $36.00 | $102.41 | 4,512,200 | — | — |
| 2023-08-25 | $35.39 | $100.67 | 3,447,000 | — | — |
| 2023-08-24 | $35.23 | $100.22 | 4,935,500 | — | — |
| 2023-08-23 | $35.46 | $100.87 | 4,288,700 | — | — |
| 2023-08-22 | $35.18 | $100.08 | 4,067,300 | — | — |
| 2023-08-21 | $35.05 | $99.71 | 3,910,100 | — | — |
| 2023-08-18 | $35.26 | $100.30 | 4,144,600 | — | — |
| 2023-08-17 | $34.87 | $99.19 | 5,196,700 | — | — |
| 2023-08-16 | $34.97 | $99.48 | 5,074,700 | — | — |
| 2023-08-15 | $35.11 | $99.88 | 4,530,000 | — | — |
| 2023-08-14 | $35.33 | $100.50 | 4,881,200 | — | — |
| 2023-08-11 | $35.48 | $100.93 | 5,137,100 | — | — |
| 2023-08-10 | $35.33 | $100.50 | 6,220,100 | — | — |
| 2023-08-09 | $36.11 | $102.72 | 5,588,300 | — | — |
| 2023-08-08 | $35.65 | $101.41 | 4,898,900 | — | — |
| 2023-08-07 | $35.59 | $101.24 | 5,232,400 | — | — |
| 2023-08-04 | $35.52 | $100.47 | 5,642,700 | — | — |
| 2023-08-03 | $35.65 | $100.84 | 5,120,800 | — | — |
| 2023-08-02 | $35.56 | $100.59 | 5,751,300 | — | — |
| 2023-08-01 | $35.77 | $101.18 | 5,300,000 | — | — |
| 2023-07-31 | $35.79 | $101.24 | 6,252,100 | — | — |
| 2023-07-28 | $35.42 | $100.19 | 5,800,200 | — | — |
| 2023-07-27 | $34.66 | $98.04 | 8,116,600 | — | — |
| 2023-07-26 | $35.53 | $100.50 | 7,789,500 | — | — |
| 2023-07-25 | $35.74 | $101.10 | 7,351,400 | — | — |
| 2023-07-24 | $35.84 | $101.38 | 8,685,400 | — | — |
| 2023-07-21 | $35.43 | $100.22 | 23,644,200 | — | — |
| 2023-07-20 | $34.66 | $98.04 | 10,701,500 | — | — |
| 2023-07-19 | $35.20 | $99.57 | 12,991,600 | — | — |
| 2023-07-18 | $35.04 | $99.12 | 11,003,000 | — | — |
| 2023-07-17 | $34.65 | $98.01 | 8,186,700 | — | — |
| 2023-07-14 | $34.35 | $97.17 | 5,212,700 | — | — |
| 2023-07-13 | $34.68 | $98.10 | 6,832,100 | — | — |
| 2023-07-12 | $34.44 | $97.42 | 8,360,600 | — | — |
| 2023-07-11 | $34.03 | $96.26 | 7,654,600 | — | — |
| 2023-07-10 | $33.23 | $94.00 | 7,770,900 | — | — |
| 2023-07-07 | $33.11 | $93.66 | 10,408,800 | — | — |
| 2023-07-06 | $31.60 | $89.39 | 7,177,900 | — | — |
| 2023-07-05 | $31.54 | $89.22 | 5,493,800 | — | — |
| 2023-07-03 | $31.60 | $89.39 | 2,951,200 | — | — |
| 2023-06-30 | $31.61 | $89.41 | 6,827,900 | — | — |
| 2023-06-29 | $31.36 | $88.71 | 6,863,000 | — | — |
| 2023-06-28 | $31.13 | $88.06 | 5,793,700 | — | — |
| 2023-06-27 | $30.97 | $87.60 | 6,083,600 | — | — |
| 2023-06-26 | $30.53 | $86.36 | 5,417,100 | — | — |
| 2023-06-23 | $29.77 | $84.21 | 7,952,900 | — | — |
| 2023-06-22 | $30.15 | $85.28 | 4,154,400 | — | — |
| 2023-06-21 | $30.49 | $86.25 | 7,810,700 | — | — |
| 2023-06-20 | $29.80 | $84.29 | 5,879,800 | — | — |
| 2023-06-16 | $30.57 | $86.47 | 12,506,500 | — | — |
| 2023-06-15 | $30.24 | $85.54 | 7,899,400 | — | — |
| 2023-06-14 | $29.94 | $84.69 | 6,991,200 | — | — |
| 2023-06-13 | $30.17 | $85.34 | 6,964,800 | — | — |
| 2023-06-12 | $29.79 | $84.27 | 7,995,800 | — | — |
| 2023-06-09 | $30.01 | $84.89 | 5,395,300 | — | — |
| 2023-06-08 | $30.29 | $85.68 | 6,334,300 | — | — |
| 2023-06-07 | $30.64 | $86.67 | 7,931,500 | — | — |
| 2023-06-06 | $30.59 | $86.53 | 7,652,900 | — | — |
| 2023-06-05 | $29.67 | $83.93 | 5,330,300 | — | — |
| 2023-06-02 | $29.58 | $83.67 | 6,115,000 | — | — |
| 2023-06-01 | $28.61 | $80.93 | 7,824,600 | — | — |
| 2023-05-31 | $27.25 | $77.08 | 17,917,300 | — | — |
| 2023-05-30 | $27.80 | $78.64 | 6,324,500 | — | — |
| 2023-05-26 | $27.89 | $78.89 | 4,485,900 | — | — |
| 2023-05-25 | $28.00 | $78.67 | 5,490,900 | — | — |
| 2023-05-24 | $28.72 | $80.69 | 5,064,300 | — | — |
| 2023-05-23 | $28.40 | $79.79 | 4,124,700 | — | — |
| 2023-05-22 | $28.37 | $79.71 | 4,606,900 | — | — |
| 2023-05-19 | $28.17 | $79.14 | 5,928,100 | — | — |
| 2023-05-18 | $28.18 | $79.17 | 7,945,400 | — | — |
| 2023-05-17 | $27.48 | $77.20 | 10,364,600 | — | — |
| 2023-05-16 | $27.44 | $77.09 | 8,662,400 | — | — |
| 2023-05-15 | $27.89 | $78.36 | 5,758,900 | — | — |
| 2023-05-12 | $27.66 | $77.71 | 5,890,000 | — | — |
| 2023-05-11 | $27.36 | $76.87 | 7,293,800 | — | — |
| 2023-05-10 | $27.89 | $78.36 | 8,941,000 | — | — |
| 2023-05-09 | $28.19 | $79.20 | 5,517,800 | — | — |
| 2023-05-08 | $28.11 | $78.97 | 4,671,900 | — | — |
| 2023-05-05 | $28.22 | $79.28 | 7,325,700 | — | — |
| 2023-05-04 | $27.22 | $76.47 | 8,291,500 | — | — |
| 2023-05-03 | $27.46 | $77.15 | 9,051,400 | — | — |
| 2023-05-02 | $27.35 | $76.84 | 9,776,600 | — | — |
| 2023-05-01 | $28.88 | $81.14 | 4,415,300 | — | — |
| 2023-04-28 | $29.24 | $82.15 | 5,413,200 | — | — |
| 2023-04-27 | $28.84 | $81.03 | 6,118,600 | — | — |
| 2023-04-26 | $28.76 | $80.80 | 5,742,100 | — | — |
| 2023-04-25 | $29.29 | $82.29 | 6,286,500 | — | — |
| 2023-04-24 | $30.19 | $84.82 | 5,856,300 | — | — |
| 2023-04-21 | $29.66 | $83.33 | 7,398,900 | — | — |
| 2023-04-20 | $30.09 | $84.54 | 8,191,700 | — | — |
| 2023-04-19 | $30.56 | $85.86 | 10,417,100 | — | — |
| 2023-04-18 | $29.50 | $82.88 | 11,208,200 | — | — |
| 2023-04-17 | $29.15 | $81.90 | 5,280,100 | — | — |
| 2023-04-14 | $29.15 | $81.90 | 5,395,600 | — | — |
| 2023-04-13 | $29.45 | $82.74 | 5,377,900 | — | — |
| 2023-04-12 | $29.25 | $82.18 | 3,662,200 | — | — |
| 2023-04-11 | $29.15 | $81.90 | 4,545,600 | — | — |
| 2023-04-10 | $28.83 | $81.00 | 2,904,900 | — | — |
| 2023-04-06 | $28.51 | $80.10 | 4,583,200 | — | — |
| 2023-04-05 | $29.04 | $81.59 | 5,246,700 | — | — |
| 2023-04-04 | $29.25 | $82.18 | 4,840,600 | — | — |
| 2023-04-03 | $29.91 | $84.03 | 8,779,400 | — | — |
| 2023-03-31 | $28.86 | $81.08 | 7,258,500 | — | — |
| 2023-03-30 | $28.75 | $80.77 | 10,210,400 | — | — |
| 2023-03-29 | $28.17 | $79.14 | 11,312,700 | — | — |
| 2023-03-28 | $27.58 | $77.49 | 9,917,300 | — | — |
| 2023-03-27 | $27.26 | $76.59 | 7,690,500 | — | — |
| 2023-03-24 | $27.02 | $75.91 | 7,614,500 | — | — |
| 2023-03-23 | $26.73 | $75.10 | 5,711,800 | — | — |
| 2023-03-22 | $27.04 | $75.97 | 6,130,100 | — | — |
| 2023-03-21 | $28.04 | $78.78 | 9,489,300 | — | — |
| 2023-03-20 | $26.95 | $75.72 | 8,112,800 | — | — |
| 2023-03-17 | $26.92 | $75.63 | 14,502,600 | — | — |
| 2023-03-16 | $27.30 | $76.70 | 12,681,000 | — | — |
| 2023-03-15 | $26.85 | $75.43 | 14,303,700 | — | — |
| 2023-03-14 | $28.36 | $79.68 | 7,488,600 | — | — |
| 2023-03-13 | $28.14 | $79.06 | 8,660,700 | — | — |
| 2023-03-10 | $29.07 | $81.67 | 6,255,300 | — | — |
| 2023-03-09 | $30.06 | $84.45 | 4,935,100 | — | — |
| 2023-03-08 | $31.43 | $88.30 | 3,407,400 | — | — |
| 2023-03-07 | $31.75 | $89.20 | 4,133,200 | — | — |
| 2023-03-06 | $32.27 | $90.66 | 4,666,100 | — | — |
| 2023-03-03 | $32.28 | $90.69 | 4,769,200 | — | — |
| 2023-03-02 | $31.71 | $89.09 | 5,038,900 | — | — |
| 2023-03-01 | $31.09 | $87.35 | 3,830,100 | — | — |
| 2023-02-28 | $30.60 | $85.97 | 5,278,900 | — | — |
| 2023-02-27 | $31.04 | $87.21 | 3,912,000 | — | — |
| 2023-02-24 | $30.38 | $85.35 | 4,751,300 | — | — |
| 2023-02-23 | $30.47 | $85.60 | 4,908,200 | — | — |
| 2023-02-22 | $30.05 | $84.43 | 5,977,700 | — | — |
| 2023-02-21 | $30.13 | $84.65 | 6,773,600 | — | — |
| 2023-02-17 | $30.59 | $85.94 | 9,360,800 | — | — |
| 2023-02-16 | $32.26 | $90.63 | 4,898,800 | — | — |
| 2023-02-15 | $32.15 | $90.32 | 4,925,700 | — | — |
| 2023-02-14 | $32.46 | $91.20 | 5,622,400 | — | — |
| 2023-02-13 | $32.78 | $92.09 | 3,851,600 | — | — |
| 2023-02-10 | $32.92 | $92.49 | 5,796,500 | — | — |
| 2023-02-09 | $32.18 | $90.41 | 8,385,600 | — | — |
| 2023-02-08 | $32.57 | $91.50 | 6,354,500 | — | — |
| 2023-02-07 | $32.52 | $91.36 | 6,083,100 | — | — |
| 2023-02-06 | $31.66 | $88.95 | 5,685,600 | — | — |
| 2023-02-03 | $31.37 | $88.13 | 9,233,900 | — | — |
| 2023-02-02 | $31.39 | $87.66 | 7,744,300 | — | — |
| 2023-02-01 | $31.99 | $89.33 | 7,350,400 | — | — |
| 2023-01-31 | $31.74 | $88.63 | 5,036,400 | — | — |
| 2023-01-30 | $31.02 | $86.62 | 4,552,400 | — | — |
| 2023-01-27 | $31.30 | $87.40 | 5,435,200 | — | — |
| 2023-01-26 | $31.80 | $88.80 | 4,927,400 | — | — |
| 2023-01-25 | $31.00 | $86.57 | 5,927,600 | — | — |
| 2023-01-24 | $30.15 | $84.19 | 8,024,300 | — | — |
| 2023-01-23 | $30.59 | $85.42 | 7,178,200 | — | — |
| 2023-01-20 | $31.07 | $86.76 | 10,389,600 | — | — |
| 2023-01-19 | $30.49 | $85.14 | 5,957,200 | — | — |
| 2023-01-18 | $30.69 | $85.70 | 7,127,200 | — | — |
| 2023-01-17 | $31.48 | $87.91 | 5,928,300 | — | — |
| 2023-01-13 | $31.63 | $88.33 | 4,520,900 | — | — |
| 2023-01-12 | $31.50 | $87.96 | 5,542,700 | — | — |
| 2023-01-11 | $30.83 | $86.09 | 5,251,700 | — | — |
| 2023-01-10 | $30.87 | $86.20 | 6,086,300 | — | — |
| 2023-01-09 | $30.54 | $85.28 | 5,574,100 | — | — |
| 2023-01-06 | $29.96 | $83.66 | 6,928,300 | — | — |
| 2023-01-05 | $28.80 | $80.42 | 5,748,300 | — | — |
| 2023-01-04 | $27.89 | $77.88 | 10,198,800 | — | — |
| 2023-01-03 | $28.75 | $80.28 | 6,551,000 | — | — |