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
- 1980-11-03 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 | $34.67 | $104.70 | 6,712,000 | — | — |
| 2023-12-28 | $34.74 | $104.91 | 4,795,100 | — | — |
| 2023-12-27 | $34.65 | $104.64 | 9,632,200 | — | — |
| 2023-12-26 | $34.95 | $105.55 | 6,058,500 | — | — |
| 2023-12-22 | $34.63 | $104.58 | 6,262,800 | — | — |
| 2023-12-21 | $34.46 | $104.07 | 9,828,800 | — | — |
| 2023-12-20 | $34.36 | $103.77 | 9,863,900 | — | — |
| 2023-12-19 | $34.58 | $104.43 | 9,939,900 | — | — |
| 2023-12-18 | $34.33 | $103.68 | 10,947,700 | — | — |
| 2023-12-15 | $34.00 | $102.68 | 32,750,500 | — | — |
| 2023-12-14 | $33.84 | $102.20 | 17,306,100 | — | — |
| 2023-12-13 | $33.24 | $100.38 | 19,160,700 | — | — |
| 2023-12-12 | $33.22 | $100.32 | 9,729,000 | — | — |
| 2023-12-11 | $33.20 | $100.26 | 11,108,900 | — | — |
| 2023-12-08 | $32.96 | $99.54 | 15,756,800 | — | — |
| 2023-12-07 | $33.50 | $101.17 | 10,666,600 | — | — |
| 2023-12-06 | $33.52 | $101.23 | 10,669,700 | — | — |
| 2023-12-05 | $33.29 | $100.54 | 7,736,000 | — | — |
| 2023-12-04 | $33.66 | $101.65 | 16,935,700 | — | — |
| 2023-12-01 | $33.40 | $100.87 | 12,861,600 | — | — |
| 2023-11-30 | $32.30 | $97.55 | 17,186,800 | — | — |
| 2023-11-29 | $31.73 | $95.82 | 9,414,100 | — | — |
| 2023-11-28 | $32.05 | $96.46 | 11,123,200 | — | — |
| 2023-11-27 | $31.94 | $96.13 | 9,971,800 | — | — |
| 2023-11-24 | $32.64 | $98.23 | 7,221,900 | — | — |
| 2023-11-22 | $32.55 | $97.96 | 13,124,900 | — | — |
| 2023-11-21 | $32.25 | $97.06 | 14,009,600 | — | — |
| 2023-11-20 | $32.06 | $96.49 | 13,216,000 | — | — |
| 2023-11-17 | $31.62 | $95.16 | 13,336,900 | — | — |
| 2023-11-16 | $31.33 | $94.29 | 13,475,100 | — | — |
| 2023-11-15 | $30.99 | $93.27 | 14,571,800 | — | — |
| 2023-11-14 | $31.11 | $93.63 | 13,300,600 | — | — |
| 2023-11-13 | $30.45 | $91.64 | 10,154,900 | — | — |
| 2023-11-10 | $30.70 | $92.40 | 11,374,200 | — | — |
| 2023-11-09 | $30.17 | $90.80 | 9,203,500 | — | — |
| 2023-11-08 | $30.37 | $91.40 | 7,847,100 | — | — |
| 2023-11-07 | $30.35 | $91.34 | 11,292,000 | — | — |
| 2023-11-06 | $30.38 | $91.43 | 8,744,600 | — | — |
| 2023-11-03 | $30.40 | $91.49 | 9,469,200 | — | — |
| 2023-11-02 | $30.39 | $91.46 | 16,593,100 | — | — |
| 2023-11-01 | $29.57 | $88.99 | 16,273,400 | — | — |
| 2023-10-31 | $29.85 | $89.84 | 11,067,800 | — | — |
| 2023-10-30 | $29.40 | $88.48 | 10,692,700 | — | — |
| 2023-10-27 | $29.24 | $88.00 | 14,364,000 | — | — |
| 2023-10-26 | $29.59 | $89.05 | 14,729,600 | — | — |
| 2023-10-25 | $29.60 | $89.08 | 15,523,000 | — | — |
| 2023-10-24 | $29.68 | $89.33 | 14,734,500 | — | — |
| 2023-10-23 | $30.16 | $90.77 | 11,479,600 | — | — |
| 2023-10-20 | $30.76 | $92.58 | 21,527,100 | — | — |
| 2023-10-19 | $30.54 | $91.91 | 22,045,600 | — | — |
| 2023-10-18 | $30.67 | $92.31 | 14,342,200 | — | — |
| 2023-10-17 | $31.37 | $94.41 | 8,664,700 | — | — |
| 2023-10-16 | $31.41 | $94.53 | 11,420,200 | — | — |
| 2023-10-13 | $31.14 | $93.72 | 9,054,100 | — | — |
| 2023-10-12 | $31.16 | $93.78 | 12,984,900 | — | — |
| 2023-10-11 | $31.61 | $95.13 | 10,968,300 | — | — |
| 2023-10-10 | $31.54 | $94.92 | 11,805,500 | — | — |
| 2023-10-09 | $31.08 | $93.54 | 11,418,400 | — | — |
| 2023-10-06 | $30.91 | $93.03 | 11,781,900 | — | — |
| 2023-10-05 | $30.41 | $91.52 | 13,857,000 | — | — |
| 2023-10-04 | $30.85 | $92.85 | 11,907,700 | — | — |
| 2023-10-03 | $30.77 | $92.61 | 17,736,800 | — | — |
| 2023-10-02 | $30.54 | $91.91 | 16,786,100 | — | — |
| 2023-09-29 | $30.75 | $92.55 | 15,052,400 | — | — |
| 2023-09-28 | $30.57 | $92.00 | 12,098,800 | — | — |
| 2023-09-27 | $30.28 | $91.13 | 13,495,300 | — | — |
| 2023-09-26 | $30.62 | $92.15 | 9,247,100 | — | — |
| 2023-09-25 | $31.15 | $93.75 | 8,789,000 | — | — |
| 2023-09-22 | $31.20 | $93.90 | 16,176,600 | — | — |
| 2023-09-21 | $31.02 | $93.36 | 15,185,400 | — | — |
| 2023-09-20 | $31.31 | $94.23 | 13,149,500 | — | — |
| 2023-09-19 | $30.91 | $93.03 | 15,039,800 | — | — |
| 2023-09-18 | $31.10 | $93.60 | 13,835,300 | — | — |
| 2023-09-15 | $30.85 | $92.85 | 25,501,200 | — | — |
| 2023-09-14 | $31.04 | $93.42 | 12,407,200 | — | — |
| 2023-09-13 | $30.50 | $91.79 | 11,156,800 | — | — |
| 2023-09-12 | $30.59 | $92.06 | 12,738,600 | — | — |
| 2023-09-11 | $30.18 | $90.83 | 13,313,900 | — | — |
| 2023-09-08 | $29.95 | $90.14 | 32,686,800 | — | — |
| 2023-09-07 | $29.49 | $88.75 | 10,473,900 | — | — |
| 2023-09-06 | $29.73 | $89.48 | 16,137,100 | — | — |
| 2023-09-05 | $29.92 | $90.05 | 11,426,100 | — | — |
| 2023-09-01 | $30.63 | $92.18 | 12,304,600 | — | — |
| 2023-08-31 | $30.20 | $90.89 | 11,113,400 | — | — |
| 2023-08-30 | $30.73 | $92.49 | 8,916,500 | — | — |
| 2023-08-29 | $30.75 | $92.21 | 10,469,900 | — | — |
| 2023-08-28 | $30.86 | $92.54 | 12,167,500 | — | — |
| 2023-08-25 | $30.91 | $92.69 | 10,905,700 | — | — |
| 2023-08-24 | $30.56 | $91.65 | 14,328,500 | — | — |
| 2023-08-23 | $31.00 | $92.96 | 12,092,500 | — | — |
| 2023-08-22 | $30.51 | $91.50 | 7,457,200 | — | — |
| 2023-08-21 | $30.71 | $92.09 | 9,629,600 | — | — |
| 2023-08-18 | $30.87 | $92.57 | 13,792,000 | — | — |
| 2023-08-17 | $30.27 | $90.78 | 8,545,700 | — | — |
| 2023-08-16 | $30.19 | $90.54 | 8,296,100 | — | — |
| 2023-08-15 | $30.28 | $90.81 | 10,972,100 | — | — |
| 2023-08-14 | $30.82 | $92.42 | 12,786,200 | — | — |
| 2023-08-11 | $30.75 | $92.21 | 12,305,100 | — | — |
| 2023-08-10 | $30.92 | $92.72 | 9,687,400 | — | — |
| 2023-08-09 | $31.11 | $93.29 | 10,967,600 | — | — |
| 2023-08-08 | $31.31 | $93.89 | 10,594,100 | — | — |
| 2023-08-07 | $31.78 | $95.30 | 12,070,900 | — | — |
| 2023-08-04 | $31.52 | $94.52 | 32,864,400 | — | — |
| 2023-08-03 | $32.91 | $98.69 | 7,892,500 | — | — |
| 2023-08-02 | $32.96 | $98.84 | 9,710,800 | — | — |
| 2023-08-01 | $33.31 | $99.89 | 11,443,000 | — | — |
| 2023-07-31 | $33.32 | $99.92 | 13,773,800 | — | — |
| 2023-07-28 | $33.80 | $101.36 | 12,014,100 | — | — |
| 2023-07-27 | $33.03 | $99.05 | 12,733,800 | — | — |
| 2023-07-26 | $32.95 | $98.81 | 23,107,400 | — | — |
| 2023-07-25 | $33.17 | $99.47 | 13,887,600 | — | — |
| 2023-07-24 | $32.52 | $97.52 | 13,604,600 | — | — |
| 2023-07-21 | $32.46 | $97.34 | 48,304,200 | — | — |
| 2023-07-20 | $33.71 | $101.09 | 15,919,900 | — | — |
| 2023-07-19 | $33.80 | $101.36 | 10,626,500 | — | — |
| 2023-07-18 | $33.75 | $101.21 | 12,823,000 | — | — |
| 2023-07-17 | $33.22 | $99.62 | 14,878,400 | — | — |
| 2023-07-14 | $33.63 | $100.85 | 7,892,200 | — | — |
| 2023-07-13 | $33.72 | $101.12 | 9,960,800 | — | — |
| 2023-07-12 | $33.53 | $100.55 | 11,777,200 | — | — |
| 2023-07-11 | $33.77 | $101.27 | 10,103,500 | — | — |
| 2023-07-10 | $33.61 | $100.79 | 12,307,900 | — | — |
| 2023-07-07 | $33.30 | $99.86 | 16,723,000 | — | — |
| 2023-07-06 | $33.46 | $100.34 | 13,812,700 | — | — |
| 2023-07-05 | $33.87 | $101.57 | 9,974,100 | — | — |
| 2023-07-03 | $34.34 | $102.98 | 4,292,500 | — | — |
| 2023-06-30 | $34.10 | $102.26 | 9,416,300 | — | — |
| 2023-06-29 | $33.87 | $101.57 | 6,311,200 | — | — |
| 2023-06-28 | $33.59 | $100.73 | 9,303,800 | — | — |
| 2023-06-27 | $33.47 | $100.37 | 8,861,600 | — | — |
| 2023-06-26 | $33.11 | $99.29 | 8,464,900 | — | — |
| 2023-06-23 | $32.74 | $98.18 | 13,571,400 | — | — |
| 2023-06-22 | $33.11 | $99.29 | 6,223,600 | — | — |
| 2023-06-21 | $33.13 | $99.35 | 8,878,200 | — | — |
| 2023-06-20 | $32.91 | $98.69 | 9,426,700 | — | — |
| 2023-06-16 | $33.21 | $99.59 | 30,050,000 | — | — |
| 2023-06-15 | $33.56 | $100.64 | 11,338,300 | — | — |
| 2023-06-14 | $33.09 | $99.23 | 14,398,200 | — | — |
| 2023-06-13 | $32.66 | $97.94 | 16,266,000 | — | — |
| 2023-06-12 | $32.40 | $97.16 | 11,769,100 | — | — |
| 2023-06-09 | $32.31 | $96.89 | 9,226,100 | — | — |
| 2023-06-08 | $32.56 | $97.64 | 8,662,600 | — | — |
| 2023-06-07 | $32.58 | $97.70 | 12,490,200 | — | — |
| 2023-06-06 | $31.94 | $95.78 | 10,984,700 | — | — |
| 2023-06-05 | $32.13 | $96.35 | 10,404,200 | — | — |
| 2023-06-02 | $31.92 | $95.72 | 10,738,100 | — | — |
| 2023-06-01 | $31.38 | $94.10 | 17,447,400 | — | — |
| 2023-05-31 | $30.67 | $91.97 | 14,024,700 | — | — |
| 2023-05-30 | $30.97 | $92.87 | 9,079,400 | — | — |
| 2023-05-26 | $30.81 | $92.06 | 12,295,600 | — | — |
| 2023-05-25 | $30.92 | $92.39 | 11,791,100 | — | — |
| 2023-05-24 | $30.89 | $92.30 | 15,527,400 | — | — |
| 2023-05-23 | $31.61 | $94.46 | 11,195,500 | — | — |
| 2023-05-22 | $31.90 | $95.32 | 14,019,800 | — | — |
| 2023-05-19 | $32.31 | $96.55 | 9,766,100 | — | — |
| 2023-05-18 | $32.39 | $96.79 | 10,551,500 | — | — |
| 2023-05-17 | $31.95 | $95.47 | 16,734,900 | — | — |
| 2023-05-16 | $31.68 | $94.66 | 7,801,600 | — | — |
| 2023-05-15 | $32.01 | $95.65 | 6,837,400 | — | — |
| 2023-05-12 | $31.82 | $95.08 | 6,915,300 | — | — |
| 2023-05-11 | $31.79 | $94.99 | 6,927,300 | — | — |
| 2023-05-10 | $31.81 | $95.05 | 9,976,300 | — | — |
| 2023-05-09 | $32.02 | $95.68 | 9,081,000 | — | — |
| 2023-05-08 | $31.88 | $95.26 | 8,938,100 | — | — |
| 2023-05-05 | $31.86 | $95.20 | 8,863,200 | — | — |
| 2023-05-04 | $31.31 | $93.56 | 12,353,100 | — | — |
| 2023-05-03 | $30.93 | $92.42 | 8,549,600 | — | — |
| 2023-05-02 | $31.07 | $92.84 | 9,846,300 | — | — |
| 2023-05-01 | $31.30 | $93.53 | 11,293,100 | — | — |
| 2023-04-28 | $30.64 | $91.56 | 12,036,900 | — | — |
| 2023-04-27 | $30.39 | $90.81 | 14,161,100 | — | — |
| 2023-04-26 | $30.14 | $90.06 | 13,958,100 | — | — |
| 2023-04-25 | $30.90 | $92.33 | 13,623,900 | — | — |
| 2023-04-24 | $31.38 | $93.77 | 14,661,200 | — | — |
| 2023-04-21 | $31.82 | $95.08 | 25,062,000 | — | — |
| 2023-04-20 | $30.81 | $92.06 | 21,944,300 | — | — |
| 2023-04-19 | $30.56 | $91.32 | 9,847,100 | — | — |
| 2023-04-18 | $30.41 | $90.87 | 12,721,300 | — | — |
| 2023-04-17 | $30.45 | $90.99 | 16,325,500 | — | — |
| 2023-04-14 | $30.46 | $91.02 | 16,727,500 | — | — |
| 2023-04-13 | $30.42 | $90.90 | 11,801,200 | — | — |
| 2023-04-12 | $30.16 | $90.12 | 11,862,300 | — | — |
| 2023-04-11 | $30.31 | $90.57 | 13,468,300 | — | — |
| 2023-04-10 | $29.99 | $89.61 | 16,722,700 | — | — |
| 2023-04-06 | $30.02 | $89.70 | 18,372,700 | — | — |
| 2023-04-05 | $29.29 | $87.52 | 13,043,000 | — | — |
| 2023-04-04 | $29.51 | $88.18 | 10,742,600 | — | — |
| 2023-04-03 | $29.85 | $89.20 | 8,281,600 | — | — |
| 2023-03-31 | $29.94 | $89.47 | 11,340,700 | — | — |
| 2023-03-30 | $29.50 | $88.15 | 10,652,800 | — | — |
| 2023-03-29 | $29.59 | $88.42 | 11,877,100 | — | — |
| 2023-03-28 | $29.11 | $86.99 | 10,687,900 | — | — |
| 2023-03-27 | $28.75 | $85.91 | 11,472,400 | — | — |
| 2023-03-24 | $28.25 | $84.42 | 13,728,200 | — | — |
| 2023-03-23 | $28.08 | $83.91 | 17,661,600 | — | — |
| 2023-03-22 | $28.29 | $84.53 | 24,089,600 | — | — |
| 2023-03-21 | $29.32 | $87.61 | 13,456,500 | — | — |
| 2023-03-20 | $29.18 | $87.19 | 11,786,900 | — | — |
| 2023-03-17 | $28.91 | $86.39 | 21,490,800 | — | — |
| 2023-03-16 | $29.33 | $87.64 | 14,005,300 | — | — |
| 2023-03-15 | $28.98 | $86.60 | 15,821,500 | — | — |
| 2023-03-14 | $29.26 | $87.43 | 13,376,800 | — | — |
| 2023-03-13 | $29.06 | $86.84 | 17,488,200 | — | — |
| 2023-03-10 | $29.49 | $88.12 | 18,598,800 | — | — |
| 2023-03-09 | $29.76 | $88.93 | 12,299,800 | — | — |
| 2023-03-08 | $30.27 | $90.45 | 12,527,900 | — | — |
| 2023-03-07 | $29.69 | $88.72 | 19,224,200 | — | — |
| 2023-03-06 | $30.54 | $91.26 | 15,042,500 | — | — |
| 2023-03-03 | $31.15 | $93.08 | 14,602,600 | — | — |
| 2023-03-02 | $31.28 | $93.47 | 9,548,100 | — | — |
| 2023-03-01 | $30.86 | $92.21 | 10,816,400 | — | — |
| 2023-02-28 | $30.49 | $91.11 | 12,607,700 | — | — |
| 2023-02-27 | $30.77 | $91.95 | 18,854,600 | — | — |
| 2023-02-24 | $30.75 | $91.56 | 12,648,000 | — | — |
| 2023-02-23 | $30.65 | $91.26 | 16,513,500 | — | — |
| 2023-02-22 | $29.99 | $89.29 | 18,353,800 | — | — |
| 2023-02-21 | $30.59 | $91.08 | 16,186,000 | — | — |
| 2023-02-17 | $31.21 | $92.93 | 12,394,200 | — | — |
| 2023-02-16 | $31.11 | $92.63 | 14,411,400 | — | — |
| 2023-02-15 | $31.67 | $94.30 | 11,797,000 | — | — |
| 2023-02-14 | $31.44 | $93.61 | 13,794,200 | — | — |
| 2023-02-13 | $31.63 | $94.18 | 18,021,500 | — | — |
| 2023-02-10 | $31.57 | $94.00 | 10,760,900 | — | — |
| 2023-02-09 | $31.13 | $92.69 | 10,854,400 | — | — |
| 2023-02-08 | $31.95 | $95.13 | 8,305,200 | — | — |
| 2023-02-07 | $32.29 | $96.14 | 10,300,600 | — | — |
| 2023-02-06 | $32.05 | $95.43 | 9,061,500 | — | — |
| 2023-02-03 | $32.27 | $96.08 | 9,577,000 | — | — |
| 2023-02-02 | $32.64 | $97.18 | 15,828,600 | — | — |
| 2023-02-01 | $31.59 | $94.06 | 15,597,300 | — | — |
| 2023-01-31 | $30.92 | $92.06 | 15,414,100 | — | — |
| 2023-01-30 | $29.88 | $88.97 | 13,657,200 | — | — |
| 2023-01-27 | $30.08 | $89.56 | 19,432,500 | — | — |
| 2023-01-26 | $30.15 | $89.77 | 25,564,700 | — | — |
| 2023-01-25 | $31.05 | $92.45 | 22,213,500 | — | — |
| 2023-01-24 | $31.86 | $94.86 | 12,999,600 | — | — |
| 2023-01-23 | $32.05 | $95.43 | 9,323,200 | — | — |
| 2023-01-20 | $32.01 | $95.31 | 24,049,100 | — | — |
| 2023-01-19 | $31.55 | $93.94 | 10,024,300 | — | — |
| 2023-01-18 | $32.23 | $95.96 | 11,891,700 | — | — |
| 2023-01-17 | $32.60 | $97.07 | 13,345,600 | — | — |
| 2023-01-13 | $32.42 | $96.53 | 7,459,800 | — | — |
| 2023-01-12 | $32.49 | $96.74 | 10,568,700 | — | — |
| 2023-01-11 | $32.45 | $96.62 | 10,993,500 | — | — |
| 2023-01-10 | $32.40 | $96.47 | 11,177,000 | — | — |
| 2023-01-09 | $32.14 | $95.70 | 14,682,600 | — | — |
| 2023-01-06 | $32.20 | $95.87 | 10,799,300 | — | — |
| 2023-01-05 | $30.91 | $92.03 | 11,660,800 | — | — |
| 2023-01-04 | $31.28 | $93.14 | 9,543,000 | — | — |
| 2023-01-03 | $30.88 | $91.94 | 8,329,500 | — | — |