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
- 2001-06-18 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 | $31.64 | $91.05 | 1,481,700 | — | — |
| 2023-12-28 | $31.56 | $90.82 | 1,281,800 | — | — |
| 2023-12-27 | $32.23 | $92.75 | 1,110,600 | — | — |
| 2023-12-26 | $32.26 | $92.83 | 956,800 | — | — |
| 2023-12-22 | $31.76 | $91.40 | 827,000 | — | — |
| 2023-12-21 | $31.60 | $90.93 | 1,392,700 | — | — |
| 2023-12-20 | $31.09 | $89.47 | 1,779,700 | — | — |
| 2023-12-19 | $31.66 | $91.11 | 1,840,300 | — | — |
| 2023-12-18 | $31.71 | $91.25 | 2,831,200 | — | — |
| 2023-12-15 | $30.86 | $88.81 | 2,531,300 | — | — |
| 2023-12-14 | $31.59 | $90.91 | 3,217,400 | — | — |
| 2023-12-13 | $30.85 | $88.78 | 2,373,500 | — | — |
| 2023-12-12 | $30.13 | $86.70 | 2,081,000 | — | — |
| 2023-12-11 | $30.31 | $87.22 | 2,121,100 | — | — |
| 2023-12-08 | $30.79 | $88.60 | 1,844,200 | — | — |
| 2023-12-07 | $30.35 | $87.34 | 3,358,000 | — | — |
| 2023-12-06 | $29.78 | $85.70 | 2,488,700 | — | — |
| 2023-12-05 | $30.21 | $86.93 | 1,701,800 | — | — |
| 2023-12-04 | $30.81 | $88.66 | 3,180,200 | — | — |
| 2023-12-01 | $31.71 | $91.25 | 3,177,800 | — | — |
| 2023-11-30 | $31.87 | $91.71 | 3,601,300 | — | — |
| 2023-11-29 | $32.09 | $92.34 | 3,080,400 | — | — |
| 2023-11-28 | $32.53 | $93.61 | 2,437,900 | — | — |
| 2023-11-27 | $32.79 | $94.36 | 2,709,500 | — | — |
| 2023-11-24 | $32.91 | $94.70 | 2,197,900 | — | — |
| 2023-11-22 | $32.20 | $92.66 | 2,995,300 | — | — |
| 2023-11-21 | $32.59 | $93.78 | 2,815,700 | — | — |
| 2023-11-20 | $32.88 | $94.62 | 2,069,100 | — | — |
| 2023-11-17 | $32.41 | $93.27 | 3,006,000 | — | — |
| 2023-11-16 | $31.59 | $90.91 | 2,281,800 | — | — |
| 2023-11-15 | $32.62 | $93.87 | 2,048,700 | — | — |
| 2023-11-14 | $32.63 | $93.90 | 1,724,000 | — | — |
| 2023-11-13 | $33.47 | $93.73 | 2,108,300 | — | — |
| 2023-11-10 | $33.06 | $92.58 | 2,636,100 | — | — |
| 2023-11-09 | $32.21 | $90.20 | 2,623,400 | — | — |
| 2023-11-08 | $31.74 | $88.88 | 1,876,700 | — | — |
| 2023-11-07 | $32.15 | $90.03 | 2,430,100 | — | — |
| 2023-11-06 | $33.21 | $93.00 | 2,484,600 | — | — |
| 2023-11-03 | $33.14 | $92.80 | 2,188,300 | — | — |
| 2023-11-02 | $33.76 | $94.54 | 1,948,800 | — | — |
| 2023-11-01 | $33.22 | $93.03 | 3,228,900 | — | — |
| 2023-10-31 | $33.37 | $93.45 | 2,208,400 | — | — |
| 2023-10-30 | $33.73 | $94.45 | 2,344,600 | — | — |
| 2023-10-27 | $33.59 | $94.06 | 3,774,600 | — | — |
| 2023-10-26 | $32.96 | $92.30 | 3,347,500 | — | — |
| 2023-10-25 | $33.36 | $93.42 | 2,747,500 | — | — |
| 2023-10-24 | $33.03 | $92.49 | 2,926,600 | — | — |
| 2023-10-23 | $33.51 | $93.84 | 2,602,200 | — | — |
| 2023-10-20 | $34.00 | $95.21 | 2,030,300 | — | — |
| 2023-10-19 | $34.49 | $96.58 | 2,693,600 | — | — |
| 2023-10-18 | $34.73 | $97.25 | 3,558,500 | — | — |
| 2023-10-17 | $34.53 | $96.69 | 3,403,000 | — | — |
| 2023-10-16 | $34.46 | $96.50 | 2,128,800 | — | — |
| 2023-10-13 | $34.44 | $96.44 | 2,986,300 | — | — |
| 2023-10-12 | $33.67 | $94.29 | 2,500,100 | — | — |
| 2023-10-11 | $33.47 | $93.73 | 3,798,400 | — | — |
| 2023-10-10 | $33.89 | $94.90 | 2,867,900 | — | — |
| 2023-10-09 | $33.37 | $93.45 | 3,100,300 | — | — |
| 2023-10-06 | $31.51 | $88.24 | 3,004,200 | — | — |
| 2023-10-05 | $31.02 | $86.87 | 2,993,700 | — | — |
| 2023-10-04 | $30.79 | $86.22 | 2,594,200 | — | — |
| 2023-10-03 | $31.54 | $88.32 | 3,540,000 | — | — |
| 2023-10-02 | $32.26 | $90.34 | 2,656,200 | — | — |
| 2023-09-29 | $32.79 | $91.82 | 2,087,400 | — | — |
| 2023-09-28 | $32.98 | $92.35 | 2,285,400 | — | — |
| 2023-09-27 | $33.04 | $92.52 | 2,001,500 | — | — |
| 2023-09-26 | $32.05 | $89.75 | 1,560,800 | — | — |
| 2023-09-25 | $32.36 | $90.62 | 1,383,900 | — | — |
| 2023-09-22 | $32.12 | $89.95 | 1,464,000 | — | — |
| 2023-09-21 | $32.15 | $90.03 | 2,524,200 | — | — |
| 2023-09-20 | $32.90 | $92.13 | 2,219,700 | — | — |
| 2023-09-19 | $32.95 | $92.27 | 3,251,600 | — | — |
| 2023-09-18 | $32.69 | $91.54 | 2,043,800 | — | — |
| 2023-09-15 | $32.72 | $91.63 | 2,457,900 | — | — |
| 2023-09-14 | $33.08 | $92.63 | 2,093,900 | — | — |
| 2023-09-13 | $32.49 | $90.98 | 1,641,500 | — | — |
| 2023-09-12 | $32.60 | $91.29 | 1,970,500 | — | — |
| 2023-09-11 | $32.40 | $90.73 | 2,151,300 | — | — |
| 2023-09-08 | $32.33 | $90.53 | 1,858,400 | — | — |
| 2023-09-07 | $31.94 | $89.44 | 3,188,100 | — | — |
| 2023-09-06 | $31.77 | $88.97 | 3,207,500 | — | — |
| 2023-09-05 | $31.62 | $88.55 | 1,917,200 | — | — |
| 2023-09-01 | $31.60 | $88.49 | 2,745,200 | — | — |
| 2023-08-31 | $30.57 | $85.61 | 2,487,800 | — | — |
| 2023-08-30 | $30.90 | $86.53 | 1,524,500 | — | — |
| 2023-08-29 | $30.84 | $86.36 | 1,824,300 | — | — |
| 2023-08-28 | $30.30 | $84.85 | 1,586,800 | — | — |
| 2023-08-25 | $30.02 | $84.07 | 2,466,500 | — | — |
| 2023-08-24 | $29.55 | $82.75 | 2,737,500 | — | — |
| 2023-08-23 | $30.08 | $84.23 | 1,610,200 | — | — |
| 2023-08-22 | $30.58 | $85.63 | 1,619,700 | — | — |
| 2023-08-21 | $30.78 | $86.19 | 3,154,900 | — | — |
| 2023-08-18 | $30.39 | $85.10 | 2,799,500 | — | — |
| 2023-08-17 | $30.45 | $85.27 | 2,364,700 | — | — |
| 2023-08-16 | $29.91 | $83.76 | 2,627,200 | — | — |
| 2023-08-15 | $30.54 | $85.52 | 2,931,200 | — | — |
| 2023-08-14 | $30.65 | $85.83 | 2,265,100 | — | — |
| 2023-08-11 | $31.74 | $86.36 | 2,008,100 | — | — |
| 2023-08-10 | $31.71 | $86.28 | 4,185,500 | — | — |
| 2023-08-09 | $32.55 | $88.57 | 7,932,400 | — | — |
| 2023-08-08 | $30.86 | $83.97 | 2,500,600 | — | — |
| 2023-08-07 | $30.90 | $84.08 | 2,213,200 | — | — |
| 2023-08-04 | $31.01 | $84.38 | 3,264,200 | — | — |
| 2023-08-03 | $30.53 | $83.07 | 2,216,000 | — | — |
| 2023-08-02 | $29.83 | $81.16 | 1,629,900 | — | — |
| 2023-08-01 | $30.47 | $82.91 | 1,824,000 | — | — |
| 2023-07-31 | $30.68 | $83.48 | 2,284,500 | — | — |
| 2023-07-28 | $29.90 | $81.35 | 2,203,600 | — | — |
| 2023-07-27 | $30.07 | $81.82 | 2,415,900 | — | — |
| 2023-07-26 | $30.61 | $83.29 | 3,009,600 | — | — |
| 2023-07-25 | $31.44 | $85.55 | 2,388,700 | — | — |
| 2023-07-24 | $31.36 | $85.33 | 1,926,500 | — | — |
| 2023-07-21 | $30.87 | $83.99 | 2,308,900 | — | — |
| 2023-07-20 | $30.66 | $83.42 | 1,918,000 | — | — |
| 2023-07-19 | $30.09 | $81.87 | 2,530,500 | — | — |
| 2023-07-18 | $29.91 | $81.38 | 3,450,100 | — | — |
| 2023-07-17 | $29.37 | $79.91 | 2,024,700 | — | — |
| 2023-07-14 | $29.23 | $79.53 | 2,812,300 | — | — |
| 2023-07-13 | $30.30 | $82.44 | 2,504,600 | — | — |
| 2023-07-12 | $30.15 | $82.04 | 2,328,100 | — | — |
| 2023-07-11 | $29.84 | $81.19 | 2,368,600 | — | — |
| 2023-07-10 | $28.91 | $78.66 | 1,704,400 | — | — |
| 2023-07-07 | $28.95 | $78.77 | 3,564,500 | — | — |
| 2023-07-06 | $28.32 | $77.06 | 2,096,700 | — | — |
| 2023-07-05 | $29.24 | $79.56 | 1,926,000 | — | — |
| 2023-07-03 | $29.40 | $79.99 | 1,223,800 | — | — |
| 2023-06-30 | $29.21 | $79.48 | 1,781,000 | — | — |
| 2023-06-29 | $29.01 | $78.93 | 2,414,300 | — | — |
| 2023-06-28 | $28.89 | $78.61 | 2,466,000 | — | — |
| 2023-06-27 | $28.76 | $78.25 | 2,222,000 | — | — |
| 2023-06-26 | $29.01 | $78.93 | 2,341,000 | — | — |
| 2023-06-23 | $28.38 | $77.22 | 3,957,500 | — | — |
| 2023-06-22 | $29.30 | $79.72 | 2,250,500 | — | — |
| 2023-06-21 | $30.07 | $81.82 | 1,969,300 | — | — |
| 2023-06-20 | $30.13 | $81.98 | 4,625,500 | — | — |
| 2023-06-16 | $30.13 | $81.98 | 4,548,800 | — | — |
| 2023-06-15 | $30.75 | $83.67 | 3,587,400 | — | — |
| 2023-06-14 | $29.74 | $80.92 | 4,095,400 | — | — |
| 2023-06-13 | $30.13 | $81.98 | 4,844,600 | — | — |
| 2023-06-12 | $29.00 | $78.91 | 4,551,100 | — | — |
| 2023-06-09 | $29.21 | $79.48 | 4,657,700 | — | — |
| 2023-06-08 | $28.22 | $76.78 | 3,108,700 | — | — |
| 2023-06-07 | $27.86 | $75.80 | 3,421,000 | — | — |
| 2023-06-06 | $26.94 | $73.30 | 2,942,300 | — | — |
| 2023-06-05 | $27.26 | $74.17 | 3,209,700 | — | — |
| 2023-06-02 | $26.89 | $73.16 | 2,870,500 | — | — |
| 2023-06-01 | $25.82 | $70.25 | 2,455,400 | — | — |
| 2023-05-31 | $25.33 | $68.92 | 4,638,900 | — | — |
| 2023-05-30 | $25.98 | $70.69 | 3,199,000 | — | — |
| 2023-05-26 | $26.53 | $72.19 | 2,419,700 | — | — |
| 2023-05-25 | $26.69 | $72.62 | 4,929,200 | — | — |
| 2023-05-24 | $27.84 | $75.75 | 4,171,900 | — | — |
| 2023-05-23 | $27.91 | $75.94 | 2,293,700 | — | — |
| 2023-05-22 | $27.50 | $74.82 | 2,337,700 | — | — |
| 2023-05-19 | $27.62 | $75.15 | 2,528,000 | — | — |
| 2023-05-18 | $27.55 | $74.96 | 3,193,200 | — | — |
| 2023-05-17 | $27.93 | $75.99 | 1,627,600 | — | — |
| 2023-05-16 | $27.54 | $74.93 | 3,098,400 | — | — |
| 2023-05-15 | $28.32 | $77.06 | 2,935,400 | — | — |
| 2023-05-12 | $27.89 | $75.89 | 3,766,500 | — | — |
| 2023-05-11 | $27.75 | $75.50 | 2,555,900 | — | — |
| 2023-05-10 | $29.19 | $76.97 | 2,545,400 | — | — |
| 2023-05-09 | $29.44 | $77.63 | 2,839,400 | — | — |
| 2023-05-08 | $29.63 | $78.13 | 2,908,600 | — | — |
| 2023-05-05 | $29.54 | $77.90 | 3,259,200 | — | — |
| 2023-05-04 | $27.73 | $73.12 | 4,351,400 | — | — |
| 2023-05-03 | $26.99 | $71.17 | 4,205,500 | — | — |
| 2023-05-02 | $27.55 | $72.65 | 4,482,000 | — | — |
| 2023-05-01 | $28.65 | $75.55 | 2,199,300 | — | — |
| 2023-04-28 | $28.74 | $75.79 | 1,668,600 | — | — |
| 2023-04-27 | $28.01 | $73.86 | 3,255,300 | — | — |
| 2023-04-26 | $28.16 | $74.26 | 2,784,900 | — | — |
| 2023-04-25 | $28.30 | $74.63 | 2,785,900 | — | — |
| 2023-04-24 | $28.92 | $76.26 | 1,556,800 | — | — |
| 2023-04-21 | $28.44 | $75.00 | 1,650,700 | — | — |
| 2023-04-20 | $28.58 | $75.37 | 2,121,400 | — | — |
| 2023-04-19 | $28.51 | $75.18 | 2,233,800 | — | — |
| 2023-04-18 | $29.06 | $76.63 | 1,892,100 | — | — |
| 2023-04-17 | $29.32 | $77.32 | 2,151,000 | — | — |
| 2023-04-14 | $29.54 | $77.90 | 2,893,800 | — | — |
| 2023-04-13 | $29.52 | $77.84 | 2,351,100 | — | — |
| 2023-04-12 | $29.38 | $77.48 | 3,020,500 | — | — |
| 2023-04-11 | $29.00 | $76.47 | 4,510,000 | — | — |
| 2023-04-10 | $28.84 | $76.05 | 2,926,000 | — | — |
| 2023-04-06 | $28.72 | $75.73 | 3,408,500 | — | — |
| 2023-04-05 | $29.30 | $77.26 | 2,339,200 | — | — |
| 2023-04-04 | $29.35 | $77.40 | 5,499,100 | — | — |
| 2023-04-03 | $30.42 | $80.22 | 5,580,300 | — | — |
| 2023-03-31 | $28.43 | $74.97 | 2,307,500 | — | — |
| 2023-03-30 | $28.44 | $75.00 | 1,889,700 | — | — |
| 2023-03-29 | $28.10 | $74.10 | 2,239,400 | — | — |
| 2023-03-28 | $28.38 | $74.84 | 4,154,900 | — | — |
| 2023-03-27 | $27.56 | $72.68 | 2,003,800 | — | — |
| 2023-03-24 | $27.06 | $71.36 | 3,468,400 | — | — |
| 2023-03-23 | $27.45 | $72.39 | 4,338,700 | — | — |
| 2023-03-22 | $27.51 | $72.54 | 3,657,900 | — | — |
| 2023-03-21 | $27.92 | $73.63 | 5,830,700 | — | — |
| 2023-03-20 | $27.34 | $72.10 | 4,154,800 | — | — |
| 2023-03-17 | $27.08 | $71.41 | 4,761,500 | — | — |
| 2023-03-16 | $27.11 | $71.49 | 6,116,300 | — | — |
| 2023-03-15 | $27.34 | $72.10 | 6,154,600 | — | — |
| 2023-03-14 | $28.64 | $75.52 | 5,190,100 | — | — |
| 2023-03-13 | $29.00 | $76.47 | 5,091,300 | — | — |
| 2023-03-10 | $29.79 | $78.56 | 5,716,900 | — | — |
| 2023-03-09 | $29.51 | $77.82 | 6,044,100 | — | — |
| 2023-03-08 | $29.83 | $78.66 | 3,142,300 | — | — |
| 2023-03-07 | $30.10 | $79.37 | 1,940,700 | — | — |
| 2023-03-06 | $30.99 | $81.72 | 2,024,400 | — | — |
| 2023-03-03 | $31.22 | $82.33 | 3,245,200 | — | — |
| 2023-03-02 | $31.11 | $82.04 | 1,962,100 | — | — |
| 2023-03-01 | $30.86 | $81.38 | 2,979,300 | — | — |
| 2023-02-28 | $30.51 | $80.46 | 2,327,300 | — | — |
| 2023-02-27 | $31.11 | $82.04 | 2,468,900 | — | — |
| 2023-02-24 | $31.42 | $82.85 | 2,788,700 | — | — |
| 2023-02-23 | $31.19 | $82.25 | 2,848,400 | — | — |
| 2023-02-22 | $30.61 | $80.72 | 2,698,600 | — | — |
| 2023-02-21 | $30.66 | $80.85 | 2,225,000 | — | — |
| 2023-02-17 | $30.65 | $80.82 | 3,093,600 | — | — |
| 2023-02-16 | $31.65 | $83.46 | 2,559,500 | — | — |
| 2023-02-15 | $31.98 | $84.33 | 2,526,800 | — | — |
| 2023-02-14 | $32.50 | $85.70 | 3,036,900 | — | — |
| 2023-02-13 | $32.75 | $86.36 | 4,740,600 | — | — |
| 2023-02-10 | $33.03 | $87.10 | 5,048,400 | — | — |
| 2023-02-09 | $31.69 | $83.57 | 5,459,600 | — | — |
| 2023-02-08 | $31.36 | $82.70 | 6,118,800 | — | — |
| 2023-02-07 | $29.28 | $77.21 | 3,635,800 | — | — |
| 2023-02-06 | $28.89 | $76.18 | 3,176,200 | — | — |
| 2023-02-03 | $29.11 | $76.76 | 2,756,600 | — | — |
| 2023-02-02 | $29.22 | $77.05 | 3,808,500 | — | — |
| 2023-02-01 | $30.37 | $80.09 | 3,303,600 | — | — |
| 2023-01-31 | $30.43 | $80.24 | 2,542,000 | — | — |
| 2023-01-30 | $30.06 | $79.27 | 2,565,700 | — | — |
| 2023-01-27 | $30.38 | $80.11 | 3,035,000 | — | — |
| 2023-01-26 | $30.42 | $80.22 | 4,673,500 | — | — |
| 2023-01-25 | $30.08 | $79.32 | 2,858,300 | — | — |
| 2023-01-24 | $30.58 | $80.64 | 2,818,200 | — | — |
| 2023-01-23 | $31.08 | $81.96 | 3,259,400 | — | — |
| 2023-01-20 | $31.31 | $82.56 | 2,982,300 | — | — |
| 2023-01-19 | $31.04 | $81.85 | 2,783,800 | — | — |
| 2023-01-18 | $30.81 | $81.25 | 3,708,800 | — | — |
| 2023-01-17 | $31.15 | $82.14 | 3,527,800 | — | — |
| 2023-01-13 | $31.42 | $82.85 | 5,133,700 | — | — |
| 2023-01-12 | $31.45 | $82.93 | 3,751,000 | — | — |
| 2023-01-11 | $30.84 | $81.33 | 5,119,600 | — | — |
| 2023-01-10 | $31.16 | $82.17 | 2,673,000 | — | — |
| 2023-01-09 | $31.30 | $82.54 | 5,116,800 | — | — |
| 2023-01-06 | $31.86 | $81.64 | 5,497,700 | — | — |
| 2023-01-05 | $32.29 | $82.74 | 8,308,800 | — | — |
| 2023-01-04 | $31.86 | $81.64 | 5,217,300 | — | — |
| 2023-01-03 | $32.60 | $83.54 | 7,182,800 | — | — |