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 | $28.66 | $89.94 | 3,823,000 | — | — |
| 2023-12-28 | $28.57 | $89.66 | 3,741,800 | — | — |
| 2023-12-27 | $28.45 | $89.28 | 3,821,000 | — | — |
| 2023-12-26 | $28.55 | $89.60 | 3,111,300 | — | — |
| 2023-12-22 | $28.66 | $89.94 | 3,015,700 | — | — |
| 2023-12-21 | $28.47 | $89.35 | 3,671,100 | — | — |
| 2023-12-20 | $28.36 | $89.00 | 5,739,400 | — | — |
| 2023-12-19 | $29.40 | $92.27 | 4,806,300 | — | — |
| 2023-12-18 | $29.49 | $92.55 | 3,664,500 | — | — |
| 2023-12-15 | $29.33 | $92.05 | 6,790,300 | — | — |
| 2023-12-14 | $29.92 | $93.90 | 7,334,200 | — | — |
| 2023-12-13 | $30.44 | $95.53 | 6,183,200 | — | — |
| 2023-12-12 | $29.61 | $92.92 | 3,152,300 | — | — |
| 2023-12-11 | $29.46 | $92.45 | 3,717,500 | — | — |
| 2023-12-08 | $29.52 | $92.64 | 3,289,600 | — | — |
| 2023-12-07 | $29.79 | $93.49 | 4,464,700 | — | — |
| 2023-12-06 | $29.40 | $92.27 | 3,925,400 | — | — |
| 2023-12-05 | $28.76 | $90.26 | 3,040,200 | — | — |
| 2023-12-04 | $28.96 | $90.89 | 3,760,600 | — | — |
| 2023-12-01 | $28.36 | $89.00 | 3,886,100 | — | — |
| 2023-11-30 | $28.29 | $88.78 | 5,176,500 | — | — |
| 2023-11-29 | $28.02 | $87.94 | 3,138,600 | — | — |
| 2023-11-28 | $28.22 | $88.56 | 2,934,500 | — | — |
| 2023-11-27 | $28.19 | $88.47 | 3,243,200 | — | — |
| 2023-11-24 | $28.49 | $89.41 | 1,286,500 | — | — |
| 2023-11-22 | $28.33 | $88.91 | 3,232,100 | — | — |
| 2023-11-21 | $28.20 | $88.50 | 2,673,000 | — | — |
| 2023-11-20 | $28.10 | $88.19 | 3,152,200 | — | — |
| 2023-11-17 | $28.18 | $88.44 | 2,800,900 | — | — |
| 2023-11-16 | $28.08 | $88.12 | 3,237,100 | — | — |
| 2023-11-15 | $28.15 | $88.34 | 3,018,900 | — | — |
| 2023-11-14 | $28.02 | $87.94 | 3,228,600 | — | — |
| 2023-11-13 | $27.57 | $86.52 | 3,026,600 | — | — |
| 2023-11-10 | $27.81 | $87.28 | 3,473,100 | — | — |
| 2023-11-09 | $27.94 | $87.68 | 4,980,900 | — | — |
| 2023-11-08 | $27.75 | $87.09 | 5,118,900 | — | — |
| 2023-11-07 | $27.39 | $85.96 | 3,071,200 | — | — |
| 2023-11-06 | $27.43 | $86.08 | 3,168,100 | — | — |
| 2023-11-03 | $27.81 | $87.28 | 3,559,200 | — | — |
| 2023-11-02 | $27.67 | $86.84 | 3,993,700 | — | — |
| 2023-11-01 | $26.98 | $84.67 | 3,763,500 | — | — |
| 2023-10-31 | $27.36 | $84.77 | 4,323,300 | — | — |
| 2023-10-30 | $27.23 | $84.36 | 3,753,700 | — | — |
| 2023-10-27 | $27.19 | $84.24 | 3,507,200 | — | — |
| 2023-10-26 | $27.67 | $85.73 | 4,479,500 | — | — |
| 2023-10-25 | $27.75 | $85.97 | 7,772,500 | — | — |
| 2023-10-24 | $27.07 | $83.87 | 4,365,900 | — | — |
| 2023-10-23 | $26.69 | $82.69 | 3,941,800 | — | — |
| 2023-10-20 | $26.99 | $83.62 | 3,506,800 | — | — |
| 2023-10-19 | $27.15 | $84.11 | 4,025,900 | — | — |
| 2023-10-18 | $27.38 | $84.83 | 5,582,000 | — | — |
| 2023-10-17 | $27.68 | $85.76 | 3,931,900 | — | — |
| 2023-10-16 | $27.76 | $86.00 | 5,209,600 | — | — |
| 2023-10-13 | $27.57 | $85.42 | 6,170,600 | — | — |
| 2023-10-12 | $26.63 | $82.50 | 6,275,900 | — | — |
| 2023-10-11 | $27.36 | $84.77 | 5,452,300 | — | — |
| 2023-10-10 | $27.53 | $85.29 | 5,731,000 | — | — |
| 2023-10-09 | $27.59 | $85.48 | 11,266,200 | — | — |
| 2023-10-06 | $26.41 | $81.82 | 10,868,200 | — | — |
| 2023-10-05 | $26.00 | $80.55 | 8,194,900 | — | — |
| 2023-10-04 | $26.53 | $82.19 | 6,855,400 | — | — |
| 2023-10-03 | $26.53 | $82.19 | 5,296,200 | — | — |
| 2023-10-02 | $26.79 | $83.00 | 5,582,600 | — | — |
| 2023-09-29 | $27.42 | $84.95 | 3,914,900 | — | — |
| 2023-09-28 | $27.44 | $85.01 | 5,091,700 | — | — |
| 2023-09-27 | $27.54 | $85.32 | 3,760,000 | — | — |
| 2023-09-26 | $28.01 | $86.78 | 3,287,000 | — | — |
| 2023-09-25 | $28.29 | $87.65 | 3,512,600 | — | — |
| 2023-09-22 | $28.86 | $89.41 | 3,209,800 | — | — |
| 2023-09-21 | $29.03 | $89.94 | 3,351,400 | — | — |
| 2023-09-20 | $28.92 | $89.60 | 3,036,600 | — | — |
| 2023-09-19 | $28.69 | $88.89 | 3,205,800 | — | — |
| 2023-09-18 | $28.72 | $88.98 | 3,700,000 | — | — |
| 2023-09-15 | $28.94 | $89.66 | 6,224,700 | — | — |
| 2023-09-14 | $29.06 | $90.03 | 5,216,500 | — | — |
| 2023-09-13 | $28.57 | $88.51 | 3,121,800 | — | — |
| 2023-09-12 | $28.63 | $88.70 | 4,845,700 | — | — |
| 2023-09-11 | $29.04 | $89.97 | 3,083,700 | — | — |
| 2023-09-08 | $29.10 | $90.16 | 2,943,300 | — | — |
| 2023-09-07 | $28.88 | $89.47 | 4,184,300 | — | — |
| 2023-09-06 | $29.05 | $90.00 | 2,926,600 | — | — |
| 2023-09-05 | $29.15 | $90.31 | 3,901,900 | — | — |
| 2023-09-01 | $29.32 | $90.84 | 3,391,800 | — | — |
| 2023-08-31 | $29.88 | $92.57 | 4,675,300 | — | — |
| 2023-08-30 | $30.11 | $93.29 | 3,251,800 | — | — |
| 2023-08-29 | $30.28 | $93.81 | 3,031,500 | — | — |
| 2023-08-28 | $30.31 | $93.90 | 3,825,100 | — | — |
| 2023-08-25 | $30.02 | $93.01 | 3,430,900 | — | — |
| 2023-08-24 | $29.66 | $91.89 | 3,471,200 | — | — |
| 2023-08-23 | $29.61 | $91.74 | 2,983,900 | — | — |
| 2023-08-22 | $29.76 | $92.20 | 3,445,200 | — | — |
| 2023-08-21 | $29.79 | $92.29 | 4,676,800 | — | — |
| 2023-08-18 | $30.19 | $93.53 | 4,514,900 | — | — |
| 2023-08-17 | $29.95 | $92.79 | 3,158,200 | — | — |
| 2023-08-16 | $30.03 | $93.04 | 3,885,000 | — | — |
| 2023-08-15 | $30.29 | $93.84 | 4,993,100 | — | — |
| 2023-08-14 | $30.90 | $95.73 | 2,941,300 | — | — |
| 2023-08-11 | $31.28 | $96.91 | 2,081,800 | — | — |
| 2023-08-10 | $31.06 | $96.23 | 2,817,800 | — | — |
| 2023-08-09 | $31.28 | $96.91 | 3,257,100 | — | — |
| 2023-08-08 | $31.22 | $96.72 | 4,747,200 | — | — |
| 2023-08-07 | $32.10 | $99.45 | 2,498,000 | — | — |
| 2023-08-04 | $32.31 | $100.10 | 2,588,600 | — | — |
| 2023-08-03 | $32.51 | $100.72 | 3,001,700 | — | — |
| 2023-08-02 | $32.84 | $101.74 | 3,078,100 | — | — |
| 2023-08-01 | $32.57 | $100.91 | 3,801,700 | — | — |
| 2023-07-31 | $32.81 | $101.65 | 8,493,700 | — | — |
| 2023-07-28 | $33.03 | $102.33 | 3,500,900 | — | — |
| 2023-07-27 | $33.11 | $101.50 | 4,415,900 | — | — |
| 2023-07-26 | $33.17 | $101.68 | 4,020,100 | — | — |
| 2023-07-25 | $33.33 | $102.17 | 3,595,100 | — | — |
| 2023-07-24 | $33.26 | $101.96 | 3,210,400 | — | — |
| 2023-07-21 | $33.29 | $102.05 | 4,175,600 | — | — |
| 2023-07-20 | $33.10 | $101.46 | 3,612,700 | — | — |
| 2023-07-19 | $32.57 | $99.84 | 4,215,700 | — | — |
| 2023-07-18 | $32.19 | $98.68 | 5,666,300 | — | — |
| 2023-07-17 | $32.28 | $98.95 | 5,514,500 | — | — |
| 2023-07-14 | $32.90 | $100.85 | 7,095,100 | — | — |
| 2023-07-13 | $33.16 | $101.65 | 7,099,100 | — | — |
| 2023-07-12 | $32.98 | $101.10 | 4,510,700 | — | — |
| 2023-07-11 | $33.12 | $101.53 | 5,444,900 | — | — |
| 2023-07-10 | $32.91 | $100.88 | 3,351,700 | — | — |
| 2023-07-07 | $33.22 | $101.83 | 3,403,100 | — | — |
| 2023-07-06 | $33.43 | $102.48 | 4,153,100 | — | — |
| 2023-07-05 | $33.67 | $103.21 | 5,132,300 | — | — |
| 2023-07-03 | $34.09 | $104.50 | 2,285,400 | — | — |
| 2023-06-30 | $33.72 | $103.37 | 4,048,700 | — | — |
| 2023-06-29 | $33.31 | $102.11 | 4,507,400 | — | — |
| 2023-06-28 | $33.05 | $101.31 | 5,320,300 | — | — |
| 2023-06-27 | $34.24 | $104.96 | 2,880,700 | — | — |
| 2023-06-26 | $34.28 | $105.08 | 2,921,100 | — | — |
| 2023-06-23 | $34.09 | $104.50 | 4,072,900 | — | — |
| 2023-06-22 | $34.39 | $105.42 | 2,272,800 | — | — |
| 2023-06-21 | $34.39 | $105.42 | 2,724,600 | — | — |
| 2023-06-20 | $34.24 | $104.96 | 3,276,200 | — | — |
| 2023-06-16 | $34.64 | $106.19 | 4,597,400 | — | — |
| 2023-06-15 | $34.79 | $106.65 | 3,463,600 | — | — |
| 2023-06-14 | $34.95 | $107.14 | 5,700,200 | — | — |
| 2023-06-13 | $34.49 | $105.73 | 3,125,800 | — | — |
| 2023-06-12 | $34.32 | $105.20 | 2,928,300 | — | — |
| 2023-06-09 | $34.38 | $105.39 | 2,757,500 | — | — |
| 2023-06-08 | $34.46 | $105.63 | 2,580,100 | — | — |
| 2023-06-07 | $34.10 | $104.53 | 5,293,200 | — | — |
| 2023-06-06 | $34.32 | $105.20 | 3,839,400 | — | — |
| 2023-06-05 | $35.02 | $107.35 | 2,622,700 | — | — |
| 2023-06-02 | $35.13 | $107.69 | 5,462,400 | — | — |
| 2023-06-01 | $34.42 | $105.51 | 7,989,400 | — | — |
| 2023-05-31 | $34.87 | $106.89 | 11,291,000 | — | — |
| 2023-05-30 | $34.29 | $105.11 | 4,498,700 | — | — |
| 2023-05-26 | $34.84 | $106.80 | 4,057,400 | — | — |
| 2023-05-25 | $34.73 | $106.46 | 2,675,900 | — | — |
| 2023-05-24 | $35.06 | $107.47 | 3,074,800 | — | — |
| 2023-05-23 | $35.22 | $107.96 | 3,746,800 | — | — |
| 2023-05-22 | $35.39 | $108.48 | 4,289,200 | — | — |
| 2023-05-19 | $35.84 | $109.86 | 4,016,000 | — | — |
| 2023-05-18 | $35.80 | $109.74 | 4,019,500 | — | — |
| 2023-05-17 | $36.69 | $112.47 | 5,371,600 | — | — |
| 2023-05-16 | $36.44 | $111.70 | 5,016,300 | — | — |
| 2023-05-15 | $36.54 | $112.01 | 3,382,100 | — | — |
| 2023-05-12 | $36.75 | $112.65 | 2,883,700 | — | — |
| 2023-05-11 | $36.50 | $111.89 | 5,770,400 | — | — |
| 2023-05-10 | $36.75 | $112.65 | 7,515,400 | — | — |
| 2023-05-09 | $37.81 | $115.90 | 3,642,000 | — | — |
| 2023-05-08 | $37.74 | $115.69 | 2,245,800 | — | — |
| 2023-05-05 | $37.82 | $115.93 | 1,972,800 | — | — |
| 2023-05-04 | $37.62 | $115.32 | 4,535,300 | — | — |
| 2023-05-03 | $38.09 | $116.76 | 4,643,700 | — | — |
| 2023-05-02 | $38.45 | $117.86 | 3,299,700 | — | — |
| 2023-05-01 | $38.22 | $117.16 | 3,886,200 | — | — |
| 2023-04-28 | $37.96 | $116.36 | 3,624,800 | — | — |
| 2023-04-27 | $37.90 | $116.18 | 2,595,100 | — | — |
| 2023-04-26 | $37.82 | $114.92 | 5,149,700 | — | — |
| 2023-04-25 | $38.14 | $115.89 | 5,638,000 | — | — |
| 2023-04-24 | $37.72 | $114.62 | 3,437,900 | — | — |
| 2023-04-21 | $37.45 | $113.80 | 4,046,000 | — | — |
| 2023-04-20 | $37.40 | $113.65 | 2,938,200 | — | — |
| 2023-04-19 | $37.35 | $113.49 | 2,844,600 | — | — |
| 2023-04-18 | $37.20 | $113.04 | 3,718,200 | — | — |
| 2023-04-17 | $37.27 | $113.25 | 2,888,300 | — | — |
| 2023-04-14 | $36.97 | $112.34 | 5,827,600 | — | — |
| 2023-04-13 | $37.54 | $114.07 | 4,902,300 | — | — |
| 2023-04-12 | $37.62 | $114.31 | 3,434,200 | — | — |
| 2023-04-11 | $37.91 | $115.20 | 3,542,300 | — | — |
| 2023-04-10 | $37.57 | $114.16 | 4,790,200 | — | — |
| 2023-04-06 | $38.38 | $116.62 | 4,635,400 | — | — |
| 2023-04-05 | $38.27 | $116.29 | 9,835,200 | — | — |
| 2023-04-04 | $37.58 | $114.19 | 6,397,700 | — | — |
| 2023-04-03 | $37.44 | $113.77 | 6,459,000 | — | — |
| 2023-03-31 | $37.56 | $114.13 | 4,441,000 | — | — |
| 2023-03-30 | $37.39 | $113.62 | 3,795,200 | — | — |
| 2023-03-29 | $37.56 | $114.13 | 4,269,400 | — | — |
| 2023-03-28 | $37.28 | $113.28 | 3,854,300 | — | — |
| 2023-03-27 | $37.19 | $113.01 | 3,285,000 | — | — |
| 2023-03-24 | $37.21 | $113.07 | 3,587,700 | — | — |
| 2023-03-23 | $36.57 | $111.12 | 6,659,300 | — | — |
| 2023-03-22 | $36.32 | $110.36 | 4,363,800 | — | — |
| 2023-03-21 | $36.42 | $110.67 | 4,947,200 | — | — |
| 2023-03-20 | $36.15 | $109.85 | 5,942,300 | — | — |
| 2023-03-17 | $35.52 | $107.93 | 9,657,500 | — | — |
| 2023-03-16 | $35.88 | $109.03 | 3,407,400 | — | — |
| 2023-03-15 | $35.67 | $108.39 | 3,730,200 | — | — |
| 2023-03-14 | $35.48 | $107.81 | 4,378,700 | — | — |
| 2023-03-13 | $35.10 | $106.66 | 3,882,000 | — | — |
| 2023-03-10 | $35.01 | $106.38 | 3,270,900 | — | — |
| 2023-03-09 | $35.08 | $106.60 | 4,543,300 | — | — |
| 2023-03-08 | $35.90 | $109.09 | 6,289,400 | — | — |
| 2023-03-07 | $35.83 | $108.87 | 6,989,500 | — | — |
| 2023-03-06 | $35.91 | $109.12 | 3,815,600 | — | — |
| 2023-03-03 | $35.84 | $108.91 | 3,275,200 | — | — |
| 2023-03-02 | $35.85 | $108.94 | 3,373,000 | — | — |
| 2023-03-01 | $35.74 | $108.60 | 3,687,300 | — | — |
| 2023-02-28 | $36.41 | $110.64 | 5,706,400 | — | — |
| 2023-02-27 | $36.76 | $111.70 | 3,361,800 | — | — |
| 2023-02-24 | $36.53 | $111.00 | 3,413,200 | — | — |
| 2023-02-23 | $36.39 | $110.58 | 3,043,300 | — | — |
| 2023-02-22 | $36.25 | $110.15 | 3,989,800 | — | — |
| 2023-02-21 | $36.36 | $110.49 | 4,219,200 | — | — |
| 2023-02-17 | $36.41 | $110.64 | 3,762,700 | — | — |
| 2023-02-16 | $35.82 | $108.84 | 3,185,800 | — | — |
| 2023-02-15 | $35.88 | $109.03 | 3,379,900 | — | — |
| 2023-02-14 | $36.06 | $109.57 | 3,632,700 | — | — |
| 2023-02-13 | $36.78 | $111.76 | 3,403,100 | — | — |
| 2023-02-10 | $36.37 | $110.52 | 3,211,400 | — | — |
| 2023-02-09 | $35.96 | $109.27 | 3,535,800 | — | — |
| 2023-02-08 | $36.29 | $110.27 | 4,225,000 | — | — |
| 2023-02-07 | $36.26 | $110.18 | 3,910,800 | — | — |
| 2023-02-06 | $36.91 | $112.16 | 3,302,500 | — | — |
| 2023-02-03 | $36.45 | $110.76 | 4,399,300 | — | — |
| 2023-02-02 | $36.26 | $110.18 | 4,489,900 | — | — |
| 2023-02-01 | $36.91 | $112.16 | 4,216,500 | — | — |
| 2023-01-31 | $37.19 | $113.01 | 8,349,900 | — | — |
| 2023-01-30 | $36.97 | $112.34 | 4,586,700 | — | — |
| 2023-01-27 | $36.46 | $110.79 | 3,508,800 | — | — |
| 2023-01-26 | $36.84 | $110.94 | 4,793,200 | — | — |
| 2023-01-25 | $37.14 | $111.84 | 5,735,600 | — | — |
| 2023-01-24 | $37.26 | $112.21 | 4,461,000 | — | — |
| 2023-01-23 | $37.43 | $112.72 | 3,937,900 | — | — |
| 2023-01-20 | $37.98 | $114.37 | 4,347,200 | — | — |
| 2023-01-19 | $38.27 | $115.25 | 3,661,900 | — | — |
| 2023-01-18 | $38.45 | $115.79 | 5,330,000 | — | — |
| 2023-01-17 | $40.03 | $120.55 | 3,951,600 | — | — |
| 2023-01-13 | $39.91 | $120.19 | 3,085,000 | — | — |
| 2023-01-12 | $40.13 | $120.85 | 3,620,100 | — | — |
| 2023-01-11 | $40.52 | $122.02 | 4,269,800 | — | — |
| 2023-01-10 | $40.44 | $121.78 | 4,516,300 | — | — |
| 2023-01-09 | $40.42 | $121.72 | 5,333,100 | — | — |
| 2023-01-06 | $40.96 | $123.35 | 5,703,600 | — | — |
| 2023-01-05 | $39.97 | $120.37 | 8,498,400 | — | — |
| 2023-01-04 | $38.65 | $116.39 | 5,392,500 | — | — |
| 2023-01-03 | $38.83 | $116.93 | 4,237,700 | — | — |