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
- 2000-07-31 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 | $32.76 | $56.33 | 3,157,200 | — | — |
| 2023-12-28 | $32.67 | $56.18 | 3,533,200 | — | — |
| 2023-12-27 | $33.28 | $57.22 | 5,286,800 | — | — |
| 2023-12-26 | $33.78 | $58.08 | 4,356,000 | — | — |
| 2023-12-22 | $32.62 | $56.09 | 5,783,000 | — | — |
| 2023-12-21 | $32.45 | $55.79 | 5,979,000 | — | — |
| 2023-12-20 | $31.91 | $54.86 | 8,057,000 | — | — |
| 2023-12-19 | $32.17 | $55.31 | 4,112,600 | — | — |
| 2023-12-18 | $31.66 | $54.44 | 7,277,600 | — | — |
| 2023-12-15 | $31.20 | $53.65 | 10,110,000 | — | — |
| 2023-12-14 | $32.35 | $55.63 | 9,510,400 | — | — |
| 2023-12-13 | $31.74 | $54.57 | 8,128,000 | — | — |
| 2023-12-12 | $30.73 | $52.84 | 5,009,200 | — | — |
| 2023-12-11 | $31.24 | $53.72 | 5,554,000 | — | — |
| 2023-12-08 | $31.20 | $53.65 | 9,272,600 | — | — |
| 2023-12-07 | $30.64 | $52.68 | 13,534,800 | — | — |
| 2023-12-06 | $31.29 | $53.17 | 11,385,200 | — | — |
| 2023-12-05 | $33.17 | $56.37 | 4,615,400 | — | — |
| 2023-12-04 | $33.33 | $56.65 | 4,597,000 | — | — |
| 2023-12-01 | $33.95 | $57.68 | 9,130,000 | — | — |
| 2023-11-30 | $33.40 | $56.76 | 6,519,400 | — | — |
| 2023-11-29 | $33.17 | $56.36 | 6,279,800 | — | — |
| 2023-11-28 | $32.68 | $55.53 | 5,498,400 | — | — |
| 2023-11-27 | $31.97 | $54.32 | 4,806,800 | — | — |
| 2023-11-24 | $32.66 | $55.50 | 1,993,600 | — | — |
| 2023-11-22 | $32.46 | $55.15 | 8,065,600 | — | — |
| 2023-11-21 | $33.04 | $56.15 | 4,246,800 | — | — |
| 2023-11-20 | $33.42 | $56.78 | 5,249,600 | — | — |
| 2023-11-17 | $33.29 | $56.57 | 7,798,200 | — | — |
| 2023-11-16 | $31.97 | $54.32 | 6,913,200 | — | — |
| 2023-11-15 | $32.68 | $55.53 | 5,879,400 | — | — |
| 2023-11-14 | $33.16 | $56.35 | 8,313,800 | — | — |
| 2023-11-13 | $32.59 | $55.38 | 6,562,800 | — | — |
| 2023-11-10 | $32.29 | $54.87 | 5,132,400 | — | — |
| 2023-11-09 | $31.78 | $54.00 | 6,907,200 | — | — |
| 2023-11-08 | $31.20 | $53.01 | 8,517,800 | — | — |
| 2023-11-07 | $31.89 | $54.19 | 9,957,200 | — | — |
| 2023-11-06 | $33.25 | $56.50 | 6,328,800 | — | — |
| 2023-11-03 | $33.47 | $56.88 | 14,668,200 | — | — |
| 2023-11-02 | $33.96 | $57.71 | 9,452,600 | — | — |
| 2023-11-01 | $32.35 | $54.97 | 9,748,600 | — | — |
| 2023-10-31 | $31.76 | $53.98 | 3,759,800 | — | — |
| 2023-10-30 | $31.89 | $54.18 | 4,099,200 | — | — |
| 2023-10-27 | $31.73 | $53.91 | 3,838,600 | — | — |
| 2023-10-26 | $32.08 | $54.50 | 4,020,200 | — | — |
| 2023-10-25 | $32.14 | $54.62 | 4,425,800 | — | — |
| 2023-10-24 | $31.84 | $54.11 | 6,267,800 | — | — |
| 2023-10-23 | $32.34 | $54.96 | 5,511,400 | — | — |
| 2023-10-20 | $32.72 | $55.60 | 4,106,200 | — | — |
| 2023-10-19 | $33.24 | $56.48 | 5,386,800 | — | — |
| 2023-10-18 | $33.45 | $56.83 | 5,113,800 | — | — |
| 2023-10-17 | $33.54 | $57.00 | 6,540,200 | — | — |
| 2023-10-16 | $33.72 | $57.29 | 6,198,800 | — | — |
| 2023-10-13 | $33.38 | $56.72 | 7,137,800 | — | — |
| 2023-10-12 | $32.69 | $55.54 | 5,614,800 | — | — |
| 2023-10-11 | $32.60 | $55.40 | 5,176,400 | — | — |
| 2023-10-10 | $32.62 | $55.42 | 8,996,200 | — | — |
| 2023-10-09 | $32.51 | $55.25 | 7,202,200 | — | — |
| 2023-10-06 | $30.71 | $52.19 | 5,990,400 | — | — |
| 2023-10-05 | $30.24 | $51.38 | 6,504,000 | — | — |
| 2023-10-04 | $30.09 | $51.14 | 6,885,800 | — | — |
| 2023-10-03 | $31.63 | $53.75 | 3,861,400 | — | — |
| 2023-10-02 | $31.56 | $53.62 | 10,056,800 | — | — |
| 2023-09-29 | $32.33 | $54.95 | 7,540,200 | — | — |
| 2023-09-28 | $33.06 | $56.19 | 6,590,200 | — | — |
| 2023-09-27 | $33.01 | $56.09 | 4,474,800 | — | — |
| 2023-09-26 | $32.22 | $54.76 | 6,547,600 | — | — |
| 2023-09-25 | $31.63 | $53.74 | 5,206,400 | — | — |
| 2023-09-22 | $30.83 | $52.38 | 5,500,200 | — | — |
| 2023-09-21 | $30.83 | $52.38 | 6,527,000 | — | — |
| 2023-09-20 | $31.42 | $53.38 | 6,102,000 | — | — |
| 2023-09-19 | $31.95 | $54.28 | 3,827,200 | — | — |
| 2023-09-18 | $32.31 | $54.90 | 4,043,800 | — | — |
| 2023-09-15 | $32.14 | $54.62 | 3,838,400 | — | — |
| 2023-09-14 | $32.33 | $54.95 | 9,573,200 | — | — |
| 2023-09-13 | $32.15 | $54.07 | 9,203,000 | — | — |
| 2023-09-12 | $32.37 | $54.43 | 5,293,400 | — | — |
| 2023-09-11 | $31.68 | $53.28 | 3,649,000 | — | — |
| 2023-09-08 | $32.47 | $54.61 | 10,246,800 | — | — |
| 2023-09-07 | $32.65 | $54.92 | 7,055,200 | — | — |
| 2023-09-06 | $32.70 | $54.98 | 5,793,200 | — | — |
| 2023-09-05 | $32.66 | $54.93 | 5,066,000 | — | — |
| 2023-09-01 | $32.46 | $54.59 | 5,348,600 | — | — |
| 2023-08-31 | $32.35 | $54.40 | 4,830,200 | — | — |
| 2023-08-30 | $32.12 | $54.02 | 5,422,800 | — | — |
| 2023-08-29 | $32.01 | $53.83 | 6,712,800 | — | — |
| 2023-08-28 | $31.20 | $52.46 | 4,154,200 | — | — |
| 2023-08-25 | $30.46 | $51.22 | 3,735,000 | — | — |
| 2023-08-24 | $30.03 | $50.50 | 2,353,400 | — | — |
| 2023-08-23 | $30.51 | $51.32 | 3,315,600 | — | — |
| 2023-08-22 | $30.66 | $51.55 | 4,734,000 | — | — |
| 2023-08-21 | $30.71 | $51.65 | 2,903,400 | — | — |
| 2023-08-18 | $30.79 | $51.77 | 3,092,600 | — | — |
| 2023-08-17 | $30.22 | $50.82 | 1,882,800 | — | — |
| 2023-08-16 | $29.87 | $50.23 | 2,052,000 | — | — |
| 2023-08-15 | $29.92 | $50.31 | 2,663,200 | — | — |
| 2023-08-14 | $30.88 | $51.93 | 2,278,600 | — | — |
| 2023-08-11 | $30.94 | $52.03 | 2,376,400 | — | — |
| 2023-08-10 | $30.75 | $51.71 | 3,494,400 | — | — |
| 2023-08-09 | $30.66 | $51.55 | 2,517,400 | — | — |
| 2023-08-08 | $30.49 | $51.28 | 2,818,600 | — | — |
| 2023-08-07 | $30.30 | $50.96 | 2,301,000 | — | — |
| 2023-08-04 | $30.45 | $51.21 | 3,982,800 | — | — |
| 2023-08-03 | $29.96 | $50.39 | 4,132,800 | — | — |
| 2023-08-02 | $29.63 | $49.83 | 4,793,200 | — | — |
| 2023-08-01 | $30.46 | $51.23 | 4,091,000 | — | — |
| 2023-07-31 | $30.40 | $51.13 | 3,357,000 | — | — |
| 2023-07-28 | $30.22 | $50.81 | 2,000,800 | — | — |
| 2023-07-27 | $29.60 | $49.78 | 3,553,800 | — | — |
| 2023-07-26 | $29.98 | $50.42 | 3,224,800 | — | — |
| 2023-07-25 | $30.17 | $50.75 | 2,972,400 | — | — |
| 2023-07-24 | $29.85 | $50.20 | 2,423,200 | — | — |
| 2023-07-21 | $29.14 | $49.00 | 2,853,000 | — | — |
| 2023-07-20 | $28.94 | $48.67 | 4,266,000 | — | — |
| 2023-07-19 | $28.90 | $48.60 | 3,920,200 | — | — |
| 2023-07-18 | $28.80 | $48.43 | 3,512,600 | — | — |
| 2023-07-17 | $27.95 | $47.00 | 3,588,000 | — | — |
| 2023-07-14 | $28.31 | $47.60 | 2,571,200 | — | — |
| 2023-07-13 | $29.31 | $49.28 | 4,525,200 | — | — |
| 2023-07-12 | $28.90 | $48.59 | 2,706,000 | — | — |
| 2023-07-11 | $28.49 | $47.91 | 2,975,200 | — | — |
| 2023-07-10 | $28.02 | $47.12 | 2,026,800 | — | — |
| 2023-07-07 | $27.92 | $46.95 | 3,346,000 | — | — |
| 2023-07-06 | $27.04 | $45.47 | 3,900,000 | — | — |
| 2023-07-05 | $27.79 | $46.74 | 3,888,000 | — | — |
| 2023-07-03 | $28.16 | $47.35 | 1,227,200 | — | — |
| 2023-06-30 | $28.13 | $47.31 | 2,008,600 | — | — |
| 2023-06-29 | $27.83 | $46.80 | 2,284,000 | — | — |
| 2023-06-28 | $27.50 | $46.25 | 5,176,800 | — | — |
| 2023-06-27 | $27.26 | $45.85 | 2,332,800 | — | — |
| 2023-06-26 | $27.33 | $45.97 | 4,089,400 | — | — |
| 2023-06-23 | $26.65 | $44.82 | 2,971,800 | — | — |
| 2023-06-22 | $27.01 | $45.42 | 2,231,400 | — | — |
| 2023-06-21 | $27.33 | $45.96 | 4,579,600 | — | — |
| 2023-06-20 | $26.67 | $44.84 | 6,688,200 | — | — |
| 2023-06-16 | $27.50 | $46.26 | 3,092,000 | — | — |
| 2023-06-15 | $27.80 | $46.75 | 10,229,400 | — | — |
| 2023-06-14 | $27.73 | $46.07 | 8,004,200 | — | — |
| 2023-06-13 | $28.05 | $46.60 | 4,807,200 | — | — |
| 2023-06-12 | $27.51 | $45.71 | 3,907,200 | — | — |
| 2023-06-09 | $28.19 | $46.83 | 2,491,200 | — | — |
| 2023-06-08 | $28.09 | $46.66 | 3,272,400 | — | — |
| 2023-06-07 | $28.11 | $46.70 | 4,130,200 | — | — |
| 2023-06-06 | $27.92 | $46.39 | 3,199,800 | — | — |
| 2023-06-05 | $27.70 | $46.01 | 4,814,000 | — | — |
| 2023-06-02 | $28.04 | $46.57 | 4,706,800 | — | — |
| 2023-06-01 | $27.44 | $45.58 | 4,824,600 | — | — |
| 2023-05-31 | $26.94 | $44.75 | 2,799,400 | — | — |
| 2023-05-30 | $27.40 | $45.51 | 2,104,400 | — | — |
| 2023-05-26 | $27.84 | $46.26 | 6,233,000 | — | — |
| 2023-05-25 | $27.58 | $45.81 | 9,797,800 | — | — |
| 2023-05-24 | $28.47 | $47.30 | 5,345,400 | — | — |
| 2023-05-23 | $29.05 | $48.25 | 4,605,800 | — | — |
| 2023-05-22 | $28.78 | $47.81 | 3,073,000 | — | — |
| 2023-05-19 | $28.52 | $47.38 | 3,900,800 | — | — |
| 2023-05-18 | $28.04 | $46.58 | 2,394,600 | — | — |
| 2023-05-17 | $28.01 | $46.54 | 3,201,200 | — | — |
| 2023-05-16 | $27.57 | $45.80 | 1,828,400 | — | — |
| 2023-05-15 | $28.30 | $47.01 | 2,154,000 | — | — |
| 2023-05-12 | $27.75 | $46.09 | 3,438,000 | — | — |
| 2023-05-11 | $27.86 | $46.27 | 2,906,200 | — | — |
| 2023-05-10 | $28.30 | $47.01 | 2,584,200 | — | — |
| 2023-05-09 | $28.51 | $47.37 | 2,748,800 | — | — |
| 2023-05-08 | $28.58 | $47.47 | 3,105,600 | — | — |
| 2023-05-05 | $28.81 | $47.86 | 2,914,600 | — | — |
| 2023-05-04 | $27.40 | $45.52 | 5,874,400 | — | — |
| 2023-05-03 | $28.08 | $46.65 | 4,702,200 | — | — |
| 2023-05-02 | $28.63 | $47.55 | 3,902,400 | — | — |
| 2023-05-01 | $30.13 | $50.05 | 4,749,400 | — | — |
| 2023-04-28 | $30.49 | $50.64 | 3,057,800 | — | — |
| 2023-04-27 | $29.77 | $49.46 | 3,095,600 | — | — |
| 2023-04-26 | $29.42 | $48.87 | 6,082,400 | — | — |
| 2023-04-25 | $29.55 | $49.08 | 4,660,800 | — | — |
| 2023-04-24 | $30.21 | $50.19 | 4,806,200 | — | — |
| 2023-04-21 | $29.92 | $49.71 | 6,340,000 | — | — |
| 2023-04-20 | $29.88 | $49.63 | 5,994,800 | — | — |
| 2023-04-19 | $30.43 | $50.55 | 3,599,400 | — | — |
| 2023-04-18 | $30.55 | $50.74 | 3,296,600 | — | — |
| 2023-04-17 | $30.71 | $51.01 | 5,455,000 | — | — |
| 2023-04-14 | $31.00 | $51.51 | 3,260,800 | — | — |
| 2023-04-13 | $30.72 | $51.03 | 4,296,400 | — | — |
| 2023-04-12 | $29.85 | $49.59 | 2,324,400 | — | — |
| 2023-04-11 | $29.66 | $49.26 | 2,186,000 | — | — |
| 2023-04-10 | $29.34 | $48.75 | 2,119,800 | — | — |
| 2023-04-06 | $29.26 | $48.62 | 3,178,000 | — | — |
| 2023-04-05 | $29.47 | $48.96 | 2,386,800 | — | — |
| 2023-04-04 | $29.55 | $49.08 | 4,294,400 | — | — |
| 2023-04-03 | $29.58 | $49.15 | 7,451,800 | — | — |
| 2023-03-31 | $27.67 | $45.98 | 2,666,400 | — | — |
| 2023-03-30 | $27.47 | $45.63 | 2,341,800 | — | — |
| 2023-03-29 | $27.27 | $45.30 | 3,233,000 | — | — |
| 2023-03-28 | $26.88 | $44.65 | 3,223,800 | — | — |
| 2023-03-27 | $26.31 | $43.71 | 3,998,800 | — | — |
| 2023-03-24 | $25.70 | $42.69 | 3,378,200 | — | — |
| 2023-03-23 | $25.75 | $42.78 | 5,254,200 | — | — |
| 2023-03-22 | $25.95 | $43.10 | 3,689,200 | — | — |
| 2023-03-21 | $26.46 | $43.95 | 3,697,400 | — | — |
| 2023-03-20 | $25.78 | $42.83 | 4,457,800 | — | — |
| 2023-03-17 | $25.00 | $41.53 | 6,001,800 | — | — |
| 2023-03-16 | $25.42 | $42.22 | 12,173,000 | — | — |
| 2023-03-15 | $25.36 | $41.59 | 19,994,600 | — | — |
| 2023-03-14 | $26.79 | $43.93 | 6,963,600 | — | — |
| 2023-03-13 | $27.22 | $44.64 | 6,035,800 | — | — |
| 2023-03-10 | $28.21 | $46.26 | 3,133,000 | — | — |
| 2023-03-09 | $28.67 | $47.02 | 5,086,600 | — | — |
| 2023-03-08 | $28.90 | $47.38 | 2,783,400 | — | — |
| 2023-03-07 | $28.86 | $47.33 | 2,809,400 | — | — |
| 2023-03-06 | $29.80 | $48.86 | 5,534,000 | — | — |
| 2023-03-03 | $30.14 | $49.42 | 4,108,600 | — | — |
| 2023-03-02 | $29.45 | $48.29 | 6,448,000 | — | — |
| 2023-03-01 | $28.98 | $47.52 | 4,165,800 | — | — |
| 2023-02-28 | $28.25 | $46.33 | 4,219,200 | — | — |
| 2023-02-27 | $28.55 | $46.81 | 3,003,400 | — | — |
| 2023-02-24 | $28.30 | $46.41 | 2,984,400 | — | — |
| 2023-02-23 | $27.89 | $45.73 | 3,075,000 | — | — |
| 2023-02-22 | $27.47 | $45.05 | 4,345,400 | — | — |
| 2023-02-21 | $27.59 | $45.25 | 3,081,000 | — | — |
| 2023-02-17 | $27.85 | $45.67 | 5,813,000 | — | — |
| 2023-02-16 | $29.24 | $47.94 | 3,438,400 | — | — |
| 2023-02-15 | $29.72 | $48.73 | 3,080,200 | — | — |
| 2023-02-14 | $30.11 | $49.38 | 3,114,800 | — | — |
| 2023-02-13 | $30.54 | $50.08 | 2,602,200 | — | — |
| 2023-02-10 | $30.31 | $49.70 | 3,235,000 | — | — |
| 2023-02-09 | $29.46 | $48.31 | 2,346,400 | — | — |
| 2023-02-08 | $29.66 | $48.64 | 3,690,600 | — | — |
| 2023-02-07 | $29.59 | $48.53 | 3,482,800 | — | — |
| 2023-02-06 | $28.88 | $47.36 | 2,370,600 | — | — |
| 2023-02-03 | $28.95 | $47.47 | 3,309,000 | — | — |
| 2023-02-02 | $28.93 | $47.44 | 4,429,800 | — | — |
| 2023-02-01 | $29.60 | $48.54 | 5,813,800 | — | — |
| 2023-01-31 | $30.72 | $50.38 | 2,729,400 | — | — |
| 2023-01-30 | $30.22 | $49.55 | 4,668,600 | — | — |
| 2023-01-27 | $31.07 | $50.94 | 5,417,600 | — | — |
| 2023-01-26 | $30.42 | $49.89 | 3,340,400 | — | — |
| 2023-01-25 | $29.80 | $48.87 | 2,873,400 | — | — |
| 2023-01-24 | $30.28 | $49.65 | 2,711,200 | — | — |
| 2023-01-23 | $30.54 | $50.08 | 3,123,000 | — | — |
| 2023-01-20 | $30.17 | $49.48 | 3,635,800 | — | — |
| 2023-01-19 | $29.73 | $48.75 | 4,397,200 | — | — |
| 2023-01-18 | $29.13 | $47.77 | 6,398,000 | — | — |
| 2023-01-17 | $29.22 | $47.92 | 6,143,000 | — | — |
| 2023-01-13 | $28.67 | $47.01 | 3,003,600 | — | — |
| 2023-01-12 | $28.47 | $46.69 | 3,639,400 | — | — |
| 2023-01-11 | $27.83 | $45.64 | 3,607,200 | — | — |
| 2023-01-10 | $27.70 | $45.42 | 2,956,000 | — | — |
| 2023-01-09 | $27.59 | $45.24 | 4,880,000 | — | — |
| 2023-01-06 | $27.26 | $44.71 | 4,190,800 | — | — |
| 2023-01-05 | $26.00 | $42.64 | 5,999,000 | — | — |
| 2023-01-04 | $26.14 | $42.87 | 6,036,200 | — | — |
| 2023-01-03 | $26.08 | $42.77 | 6,414,200 | — | — |