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
- 1987-08-20 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 | $32.38 | $51.28 | 5,432,400 | — | — |
| 2023-12-28 | $32.42 | $51.33 | 4,358,400 | — | — |
| 2023-12-27 | $32.67 | $51.73 | 4,727,600 | — | — |
| 2023-12-26 | $32.72 | $51.82 | 3,419,800 | — | — |
| 2023-12-22 | $32.67 | $51.73 | 4,089,200 | — | — |
| 2023-12-21 | $32.54 | $51.53 | 4,928,800 | — | — |
| 2023-12-20 | $32.32 | $51.18 | 6,501,600 | — | — |
| 2023-12-19 | $32.35 | $51.21 | 4,814,400 | — | — |
| 2023-12-18 | $32.31 | $51.17 | 6,305,200 | — | — |
| 2023-12-15 | $32.08 | $50.80 | 16,510,000 | — | — |
| 2023-12-14 | $32.12 | $50.85 | 9,535,800 | — | — |
| 2023-12-13 | $32.02 | $50.70 | 7,015,200 | — | — |
| 2023-12-12 | $31.94 | $50.57 | 7,715,000 | — | — |
| 2023-12-11 | $31.67 | $50.15 | 8,143,000 | — | — |
| 2023-12-08 | $31.15 | $49.31 | 6,273,400 | — | — |
| 2023-12-07 | $31.18 | $49.37 | 7,060,400 | — | — |
| 2023-12-06 | $31.07 | $49.19 | 10,610,800 | — | — |
| 2023-12-05 | $30.38 | $48.10 | 6,012,600 | — | — |
| 2023-12-04 | $30.49 | $47.97 | 5,526,400 | — | — |
| 2023-12-01 | $30.41 | $47.85 | 5,548,400 | — | — |
| 2023-11-30 | $29.99 | $47.18 | 8,328,800 | — | — |
| 2023-11-29 | $29.82 | $46.92 | 5,309,400 | — | — |
| 2023-11-28 | $29.95 | $47.13 | 5,915,000 | — | — |
| 2023-11-27 | $30.48 | $47.95 | 5,074,200 | — | — |
| 2023-11-24 | $30.48 | $47.96 | 1,791,200 | — | — |
| 2023-11-22 | $30.43 | $47.89 | 4,049,600 | — | — |
| 2023-11-21 | $30.35 | $47.76 | 4,269,200 | — | — |
| 2023-11-20 | $30.46 | $47.93 | 5,325,000 | — | — |
| 2023-11-17 | $30.38 | $47.80 | 4,828,800 | — | — |
| 2023-11-16 | $30.33 | $47.72 | 6,317,800 | — | — |
| 2023-11-15 | $30.06 | $47.29 | 6,414,400 | — | — |
| 2023-11-14 | $30.50 | $47.99 | 6,827,800 | — | — |
| 2023-11-13 | $29.82 | $46.92 | 3,980,200 | — | — |
| 2023-11-10 | $30.00 | $47.21 | 6,248,600 | — | — |
| 2023-11-09 | $29.57 | $46.52 | 5,172,400 | — | — |
| 2023-11-08 | $29.63 | $46.62 | 5,895,000 | — | — |
| 2023-11-07 | $29.51 | $46.43 | 5,852,000 | — | — |
| 2023-11-06 | $29.36 | $46.20 | 7,980,800 | — | — |
| 2023-11-03 | $29.90 | $47.05 | 8,205,000 | — | — |
| 2023-11-02 | $29.93 | $47.10 | 7,537,400 | — | — |
| 2023-11-01 | $29.46 | $46.35 | 7,746,800 | — | — |
| 2023-10-31 | $29.17 | $45.90 | 9,844,800 | — | — |
| 2023-10-30 | $29.12 | $45.81 | 7,290,200 | — | — |
| 2023-10-27 | $28.81 | $45.33 | 8,026,600 | — | — |
| 2023-10-26 | $28.62 | $45.03 | 7,227,400 | — | — |
| 2023-10-25 | $28.54 | $44.91 | 7,293,200 | — | — |
| 2023-10-24 | $28.79 | $45.03 | 5,914,000 | — | — |
| 2023-10-23 | $28.69 | $44.87 | 5,200,000 | — | — |
| 2023-10-20 | $28.81 | $45.05 | 7,761,800 | — | — |
| 2023-10-19 | $29.26 | $45.77 | 7,605,000 | — | — |
| 2023-10-18 | $29.40 | $45.97 | 8,044,000 | — | — |
| 2023-10-17 | $30.03 | $46.97 | 7,258,000 | — | — |
| 2023-10-16 | $29.94 | $46.82 | 9,739,400 | — | — |
| 2023-10-13 | $30.06 | $47.01 | 13,202,200 | — | — |
| 2023-10-12 | $30.11 | $47.09 | 29,080,000 | — | — |
| 2023-10-11 | $28.00 | $43.80 | 11,052,000 | — | — |
| 2023-10-10 | $27.92 | $43.67 | 7,850,200 | — | — |
| 2023-10-09 | $28.24 | $44.16 | 5,867,400 | — | — |
| 2023-10-06 | $28.06 | $43.88 | 7,450,000 | — | — |
| 2023-10-05 | $27.45 | $42.93 | 5,025,200 | — | — |
| 2023-10-04 | $27.51 | $43.02 | 5,759,200 | — | — |
| 2023-10-03 | $27.09 | $42.38 | 5,854,600 | — | — |
| 2023-10-02 | $27.43 | $42.90 | 5,343,600 | — | — |
| 2023-09-29 | $27.32 | $42.73 | 6,250,200 | — | — |
| 2023-09-28 | $27.83 | $43.52 | 5,930,000 | — | — |
| 2023-09-27 | $27.53 | $43.06 | 6,123,600 | — | — |
| 2023-09-26 | $27.23 | $42.59 | 5,748,000 | — | — |
| 2023-09-25 | $27.40 | $42.84 | 4,129,400 | — | — |
| 2023-09-22 | $27.11 | $42.39 | 4,165,600 | — | — |
| 2023-09-21 | $27.05 | $42.30 | 5,579,600 | — | — |
| 2023-09-20 | $27.14 | $42.45 | 3,900,200 | — | — |
| 2023-09-19 | $27.40 | $42.85 | 4,837,800 | — | — |
| 2023-09-18 | $27.46 | $42.94 | 5,552,600 | — | — |
| 2023-09-15 | $27.61 | $43.18 | 9,270,000 | — | — |
| 2023-09-14 | $27.41 | $42.87 | 5,090,000 | — | — |
| 2023-09-13 | $27.35 | $42.77 | 4,489,000 | — | — |
| 2023-09-12 | $27.26 | $42.63 | 4,119,600 | — | — |
| 2023-09-11 | $27.30 | $42.70 | 5,235,200 | — | — |
| 2023-09-08 | $27.25 | $42.63 | 6,004,600 | — | — |
| 2023-09-07 | $27.67 | $43.27 | 8,106,800 | — | — |
| 2023-09-06 | $27.93 | $43.68 | 6,508,600 | — | — |
| 2023-09-05 | $28.04 | $43.85 | 6,854,400 | — | — |
| 2023-09-01 | $28.64 | $44.79 | 4,608,800 | — | — |
| 2023-08-31 | $28.79 | $45.03 | 6,190,000 | — | — |
| 2023-08-30 | $28.89 | $45.18 | 3,464,200 | — | — |
| 2023-08-29 | $28.77 | $44.99 | 4,564,000 | — | — |
| 2023-08-28 | $28.67 | $44.83 | 2,324,400 | — | — |
| 2023-08-25 | $28.58 | $44.70 | 4,352,200 | — | — |
| 2023-08-24 | $28.23 | $44.14 | 4,325,000 | — | — |
| 2023-08-23 | $28.65 | $44.81 | 3,826,200 | — | — |
| 2023-08-22 | $28.42 | $44.46 | 3,489,600 | — | — |
| 2023-08-21 | $28.59 | $44.72 | 4,440,600 | — | — |
| 2023-08-18 | $28.75 | $44.96 | 4,490,400 | — | — |
| 2023-08-17 | $28.63 | $44.78 | 7,368,000 | — | — |
| 2023-08-16 | $28.52 | $44.60 | 3,262,200 | — | — |
| 2023-08-15 | $28.78 | $45.00 | 3,782,600 | — | — |
| 2023-08-14 | $28.88 | $45.16 | 4,166,000 | — | — |
| 2023-08-11 | $28.72 | $44.92 | 4,430,800 | — | — |
| 2023-08-10 | $28.39 | $44.40 | 3,464,200 | — | — |
| 2023-08-09 | $28.54 | $44.64 | 5,064,200 | — | — |
| 2023-08-08 | $28.35 | $44.34 | 4,476,400 | — | — |
| 2023-08-07 | $28.62 | $44.75 | 5,398,800 | — | — |
| 2023-08-04 | $28.04 | $43.85 | 6,832,000 | — | — |
| 2023-08-03 | $28.46 | $44.50 | 6,052,600 | — | — |
| 2023-08-02 | $28.93 | $45.25 | 4,821,800 | — | — |
| 2023-08-01 | $29.17 | $45.62 | 5,021,000 | — | — |
| 2023-07-31 | $29.31 | $45.83 | 8,219,200 | — | — |
| 2023-07-28 | $29.22 | $45.69 | 5,103,400 | — | — |
| 2023-07-27 | $28.84 | $45.11 | 7,729,200 | — | — |
| 2023-07-26 | $29.26 | $45.77 | 6,247,000 | — | — |
| 2023-07-25 | $29.31 | $45.56 | 5,477,600 | — | — |
| 2023-07-24 | $29.21 | $45.41 | 5,467,600 | — | — |
| 2023-07-21 | $29.07 | $45.19 | 19,073,800 | — | — |
| 2023-07-20 | $28.93 | $44.97 | 7,752,400 | — | — |
| 2023-07-19 | $28.65 | $44.53 | 7,883,600 | — | — |
| 2023-07-18 | $28.40 | $44.14 | 6,942,200 | — | — |
| 2023-07-17 | $28.64 | $44.52 | 6,635,200 | — | — |
| 2023-07-14 | $28.74 | $44.68 | 8,880,000 | — | — |
| 2023-07-13 | $28.35 | $44.07 | 15,681,600 | — | — |
| 2023-07-12 | $29.37 | $45.65 | 11,562,800 | — | — |
| 2023-07-11 | $29.48 | $45.83 | 6,390,000 | — | — |
| 2023-07-10 | $29.42 | $45.74 | 6,401,800 | — | — |
| 2023-07-07 | $28.93 | $44.98 | 6,742,600 | — | — |
| 2023-07-06 | $28.89 | $44.91 | 5,847,800 | — | — |
| 2023-07-05 | $29.13 | $45.28 | 5,736,400 | — | — |
| 2023-07-03 | $29.21 | $45.40 | 3,333,000 | — | — |
| 2023-06-30 | $29.50 | $45.85 | 5,142,000 | — | — |
| 2023-06-29 | $29.27 | $45.50 | 3,980,600 | — | — |
| 2023-06-28 | $29.03 | $45.13 | 6,422,800 | — | — |
| 2023-06-27 | $29.23 | $45.44 | 4,432,600 | — | — |
| 2023-06-26 | $28.79 | $44.75 | 4,197,400 | — | — |
| 2023-06-23 | $28.45 | $44.22 | 8,334,000 | — | — |
| 2023-06-22 | $28.48 | $44.28 | 5,687,200 | — | — |
| 2023-06-21 | $28.82 | $44.80 | 7,888,200 | — | — |
| 2023-06-20 | $28.38 | $44.11 | 5,156,200 | — | — |
| 2023-06-16 | $28.29 | $43.98 | 13,049,600 | — | — |
| 2023-06-15 | $28.12 | $43.72 | 6,589,600 | — | — |
| 2023-06-14 | $27.72 | $43.09 | 5,378,200 | — | — |
| 2023-06-13 | $28.07 | $43.63 | 6,305,600 | — | — |
| 2023-06-12 | $27.58 | $42.88 | 6,397,200 | — | — |
| 2023-06-09 | $27.39 | $42.57 | 7,041,600 | — | — |
| 2023-06-08 | $27.24 | $42.34 | 6,958,200 | — | — |
| 2023-06-07 | $26.97 | $41.93 | 10,435,000 | — | — |
| 2023-06-06 | $26.98 | $41.94 | 10,424,400 | — | — |
| 2023-06-05 | $27.65 | $42.98 | 6,526,600 | — | — |
| 2023-06-02 | $27.68 | $43.04 | 7,629,400 | — | — |
| 2023-06-01 | $26.95 | $41.90 | 6,482,200 | — | — |
| 2023-05-31 | $26.92 | $41.86 | 10,588,400 | — | — |
| 2023-05-30 | $27.45 | $42.67 | 3,833,800 | — | — |
| 2023-05-26 | $27.58 | $42.88 | 4,437,200 | — | — |
| 2023-05-25 | $27.17 | $42.23 | 4,466,200 | — | — |
| 2023-05-24 | $26.92 | $41.86 | 3,448,800 | — | — |
| 2023-05-23 | $27.16 | $42.22 | 4,122,200 | — | — |
| 2023-05-22 | $27.70 | $43.06 | 4,797,000 | — | — |
| 2023-05-19 | $27.50 | $42.75 | 3,693,400 | — | — |
| 2023-05-18 | $27.62 | $42.94 | 5,324,000 | — | — |
| 2023-05-17 | $27.11 | $42.15 | 4,508,800 | — | — |
| 2023-05-16 | $26.82 | $41.69 | 3,746,200 | — | — |
| 2023-05-15 | $27.11 | $42.15 | 5,009,400 | — | — |
| 2023-05-12 | $27.38 | $42.56 | 3,043,600 | — | — |
| 2023-05-11 | $27.43 | $42.65 | 4,117,400 | — | — |
| 2023-05-10 | $27.30 | $42.43 | 4,367,800 | — | — |
| 2023-05-09 | $27.23 | $42.33 | 3,609,600 | — | — |
| 2023-05-08 | $27.17 | $42.24 | 3,907,400 | — | — |
| 2023-05-05 | $27.33 | $42.49 | 4,322,800 | — | — |
| 2023-05-04 | $27.01 | $41.99 | 5,943,400 | — | — |
| 2023-05-03 | $27.04 | $42.04 | 5,932,800 | — | — |
| 2023-05-02 | $27.17 | $42.25 | 7,694,200 | — | — |
| 2023-05-01 | $27.29 | $42.43 | 5,376,200 | — | — |
| 2023-04-28 | $26.92 | $41.85 | 8,689,200 | — | — |
| 2023-04-27 | $26.97 | $41.93 | 7,090,000 | — | — |
| 2023-04-26 | $26.23 | $40.77 | 6,327,000 | — | — |
| 2023-04-25 | $26.75 | $41.32 | 6,884,400 | — | — |
| 2023-04-24 | $27.46 | $42.41 | 6,656,800 | — | — |
| 2023-04-21 | $27.41 | $42.33 | 6,917,800 | — | — |
| 2023-04-20 | $27.30 | $42.16 | 7,586,400 | — | — |
| 2023-04-19 | $27.00 | $41.71 | 5,022,600 | — | — |
| 2023-04-18 | $26.92 | $41.58 | 6,654,400 | — | — |
| 2023-04-17 | $26.77 | $41.34 | 5,513,400 | — | — |
| 2023-04-14 | $26.64 | $41.14 | 10,799,800 | — | — |
| 2023-04-13 | $26.17 | $40.42 | 15,520,200 | — | — |
| 2023-04-12 | $26.28 | $40.59 | 9,589,200 | — | — |
| 2023-04-11 | $26.33 | $40.67 | 5,796,000 | — | — |
| 2023-04-10 | $26.08 | $40.29 | 5,989,600 | — | — |
| 2023-04-06 | $25.74 | $39.75 | 6,153,000 | — | — |
| 2023-04-05 | $25.75 | $39.78 | 8,465,800 | — | — |
| 2023-04-04 | $26.50 | $40.94 | 6,543,600 | — | — |
| 2023-04-03 | $26.92 | $41.57 | 4,534,400 | — | — |
| 2023-03-31 | $26.97 | $41.65 | 5,199,200 | — | — |
| 2023-03-30 | $26.41 | $40.79 | 4,036,400 | — | — |
| 2023-03-29 | $26.49 | $40.90 | 3,851,000 | — | — |
| 2023-03-28 | $26.32 | $40.64 | 3,421,600 | — | — |
| 2023-03-27 | $26.17 | $40.43 | 4,835,800 | — | — |
| 2023-03-24 | $26.15 | $40.39 | 5,253,200 | — | — |
| 2023-03-23 | $25.87 | $39.95 | 5,622,800 | — | — |
| 2023-03-22 | $25.92 | $40.02 | 5,814,800 | — | — |
| 2023-03-21 | $26.57 | $41.04 | 6,409,200 | — | — |
| 2023-03-20 | $26.58 | $41.04 | 7,221,600 | — | — |
| 2023-03-17 | $26.07 | $40.26 | 18,406,400 | — | — |
| 2023-03-16 | $26.19 | $40.45 | 6,665,600 | — | — |
| 2023-03-15 | $25.78 | $39.82 | 8,051,600 | — | — |
| 2023-03-14 | $26.17 | $40.43 | 6,582,600 | — | — |
| 2023-03-13 | $25.85 | $39.92 | 6,802,000 | — | — |
| 2023-03-10 | $25.76 | $39.78 | 8,219,600 | — | — |
| 2023-03-09 | $26.05 | $40.23 | 4,087,400 | — | — |
| 2023-03-08 | $26.48 | $40.89 | 3,671,600 | — | — |
| 2023-03-07 | $26.31 | $40.63 | 5,484,000 | — | — |
| 2023-03-06 | $26.68 | $41.21 | 6,795,000 | — | — |
| 2023-03-03 | $26.84 | $41.45 | 6,974,600 | — | — |
| 2023-03-02 | $26.45 | $40.85 | 6,422,400 | — | — |
| 2023-03-01 | $25.78 | $39.81 | 5,747,800 | — | — |
| 2023-02-28 | $25.78 | $39.82 | 8,636,800 | — | — |
| 2023-02-27 | $25.79 | $39.82 | 3,913,800 | — | — |
| 2023-02-24 | $25.62 | $39.57 | 4,600,600 | — | — |
| 2023-02-23 | $25.70 | $39.69 | 4,886,400 | — | — |
| 2023-02-22 | $25.80 | $39.85 | 5,552,000 | — | — |
| 2023-02-21 | $25.73 | $39.74 | 5,346,200 | — | — |
| 2023-02-17 | $26.72 | $41.27 | 6,069,000 | — | — |
| 2023-02-16 | $26.51 | $40.94 | 5,223,200 | — | — |
| 2023-02-15 | $26.54 | $40.99 | 4,689,200 | — | — |
| 2023-02-14 | $26.37 | $40.73 | 5,912,600 | — | — |
| 2023-02-13 | $26.51 | $40.95 | 4,212,000 | — | — |
| 2023-02-10 | $26.06 | $40.24 | 3,649,400 | — | — |
| 2023-02-09 | $26.08 | $40.28 | 4,867,800 | — | — |
| 2023-02-08 | $26.33 | $40.67 | 5,182,800 | — | — |
| 2023-02-07 | $26.74 | $41.30 | 6,436,000 | — | — |
| 2023-02-06 | $26.61 | $41.10 | 5,945,200 | — | — |
| 2023-02-03 | $27.10 | $41.85 | 8,070,200 | — | — |
| 2023-02-02 | $27.65 | $42.70 | 14,283,200 | — | — |
| 2023-02-01 | $25.95 | $40.08 | 7,149,600 | — | — |
| 2023-01-31 | $25.28 | $38.77 | 9,543,200 | — | — |
| 2023-01-30 | $24.72 | $37.91 | 5,577,200 | — | — |
| 2023-01-27 | $25.13 | $38.54 | 5,039,400 | — | — |
| 2023-01-26 | $24.81 | $38.04 | 5,519,200 | — | — |
| 2023-01-25 | $24.74 | $37.94 | 4,948,800 | — | — |
| 2023-01-24 | $24.79 | $38.02 | 8,876,600 | — | — |
| 2023-01-23 | $24.50 | $37.57 | 6,774,000 | — | — |
| 2023-01-20 | $24.50 | $37.58 | 12,272,600 | — | — |
| 2023-01-19 | $23.40 | $35.89 | 16,790,200 | — | — |
| 2023-01-18 | $23.77 | $36.46 | 10,584,000 | — | — |
| 2023-01-17 | $24.11 | $36.98 | 8,082,800 | — | — |
| 2023-01-13 | $24.41 | $37.44 | 4,685,600 | — | — |
| 2023-01-12 | $24.51 | $37.59 | 7,435,600 | — | — |
| 2023-01-11 | $24.55 | $37.65 | 7,392,600 | — | — |
| 2023-01-10 | $24.25 | $37.19 | 3,839,000 | — | — |
| 2023-01-09 | $23.98 | $36.77 | 7,395,000 | — | — |
| 2023-01-06 | $23.81 | $36.51 | 7,193,600 | — | — |
| 2023-01-05 | $23.15 | $35.51 | 8,338,400 | — | — |
| 2023-01-04 | $23.99 | $36.79 | 5,056,000 | — | — |
| 2023-01-03 | $23.70 | $36.35 | 6,758,200 | — | — |