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 | $34.49 | $90.45 | 4,063,100 | — | — |
| 2023-12-28 | $34.80 | $91.26 | 3,929,000 | — | — |
| 2023-12-27 | $35.07 | $91.05 | 3,142,000 | — | — |
| 2023-12-26 | $34.96 | $90.77 | 2,683,000 | — | — |
| 2023-12-22 | $34.47 | $89.49 | 3,450,600 | — | — |
| 2023-12-21 | $34.40 | $89.31 | 4,789,800 | — | — |
| 2023-12-20 | $34.01 | $88.30 | 7,053,100 | — | — |
| 2023-12-19 | $35.12 | $91.18 | 7,580,600 | — | — |
| 2023-12-18 | $35.05 | $91.00 | 7,848,700 | — | — |
| 2023-12-15 | $35.03 | $90.95 | 17,104,200 | — | — |
| 2023-12-14 | $35.14 | $91.23 | 13,105,600 | — | — |
| 2023-12-13 | $32.35 | $83.99 | 6,495,500 | — | — |
| 2023-12-12 | $30.53 | $79.26 | 5,637,000 | — | — |
| 2023-12-11 | $30.89 | $80.20 | 5,505,900 | — | — |
| 2023-12-08 | $31.25 | $81.13 | 5,397,300 | — | — |
| 2023-12-07 | $30.81 | $79.99 | 4,949,100 | — | — |
| 2023-12-06 | $30.26 | $78.56 | 5,015,800 | — | — |
| 2023-12-05 | $30.11 | $78.17 | 5,290,400 | — | — |
| 2023-12-04 | $30.66 | $79.60 | 6,002,800 | — | — |
| 2023-12-01 | $30.58 | $79.39 | 8,986,900 | — | — |
| 2023-11-30 | $28.95 | $75.16 | 7,949,000 | — | — |
| 2023-11-29 | $28.41 | $73.76 | 5,331,300 | — | — |
| 2023-11-28 | $27.43 | $71.22 | 3,930,200 | — | — |
| 2023-11-27 | $27.19 | $70.59 | 2,735,700 | — | — |
| 2023-11-24 | $27.25 | $70.75 | 1,000,800 | — | — |
| 2023-11-22 | $27.19 | $70.59 | 2,256,600 | — | — |
| 2023-11-21 | $27.36 | $71.03 | 3,425,400 | — | — |
| 2023-11-20 | $27.67 | $71.84 | 3,803,200 | — | — |
| 2023-11-17 | $27.56 | $71.55 | 4,667,700 | — | — |
| 2023-11-16 | $27.13 | $70.44 | 3,411,200 | — | — |
| 2023-11-15 | $27.31 | $70.90 | 5,320,100 | — | — |
| 2023-11-14 | $26.68 | $69.27 | 5,776,500 | — | — |
| 2023-11-13 | $25.11 | $65.19 | 3,413,800 | — | — |
| 2023-11-10 | $25.06 | $65.06 | 3,917,900 | — | — |
| 2023-11-09 | $24.82 | $64.44 | 4,971,800 | — | — |
| 2023-11-08 | $25.49 | $66.18 | 6,622,500 | — | — |
| 2023-11-07 | $26.16 | $67.92 | 4,517,200 | — | — |
| 2023-11-06 | $26.12 | $67.81 | 5,087,200 | — | — |
| 2023-11-03 | $26.46 | $68.70 | 9,013,900 | — | — |
| 2023-11-02 | $25.05 | $65.04 | 5,017,800 | — | — |
| 2023-11-01 | $23.65 | $61.40 | 4,281,400 | — | — |
| 2023-10-31 | $23.71 | $61.56 | 4,335,300 | — | — |
| 2023-10-30 | $23.38 | $60.70 | 3,576,000 | — | — |
| 2023-10-27 | $22.89 | $59.43 | 4,228,700 | — | — |
| 2023-10-26 | $23.59 | $61.25 | 5,424,000 | — | — |
| 2023-10-25 | $23.03 | $59.79 | 5,967,700 | — | — |
| 2023-10-24 | $22.98 | $59.66 | 6,391,800 | — | — |
| 2023-10-23 | $23.02 | $59.77 | 6,052,500 | — | — |
| 2023-10-20 | $23.29 | $60.47 | 11,661,000 | — | — |
| 2023-10-19 | $24.92 | $64.70 | 9,930,100 | — | — |
| 2023-10-18 | $24.64 | $63.97 | 5,349,700 | — | — |
| 2023-10-17 | $25.31 | $65.71 | 5,028,000 | — | — |
| 2023-10-16 | $24.69 | $64.10 | 4,784,100 | — | — |
| 2023-10-13 | $24.27 | $63.01 | 5,178,900 | — | — |
| 2023-10-12 | $24.50 | $63.61 | 5,517,700 | — | — |
| 2023-10-11 | $24.99 | $64.88 | 3,358,300 | — | — |
| 2023-10-10 | $24.99 | $64.88 | 5,157,600 | — | — |
| 2023-10-09 | $24.34 | $63.19 | 3,596,900 | — | — |
| 2023-10-06 | $24.17 | $62.75 | 6,454,200 | — | — |
| 2023-10-05 | $24.31 | $63.12 | 3,979,500 | — | — |
| 2023-10-04 | $24.02 | $62.36 | 3,491,500 | — | — |
| 2023-10-03 | $23.94 | $62.15 | 4,802,700 | — | — |
| 2023-10-02 | $24.50 | $63.61 | 5,098,000 | — | — |
| 2023-09-29 | $25.33 | $65.76 | 4,031,400 | — | — |
| 2023-09-28 | $25.03 | $64.98 | 4,934,500 | — | — |
| 2023-09-27 | $24.86 | $63.63 | 5,211,900 | — | — |
| 2023-09-26 | $25.28 | $64.71 | 4,788,200 | — | — |
| 2023-09-25 | $25.91 | $66.32 | 3,379,000 | — | — |
| 2023-09-22 | $25.70 | $65.78 | 5,692,000 | — | — |
| 2023-09-21 | $26.38 | $67.53 | 5,420,700 | — | — |
| 2023-09-20 | $26.81 | $68.63 | 4,885,300 | — | — |
| 2023-09-19 | $26.91 | $68.88 | 5,554,700 | — | — |
| 2023-09-18 | $27.13 | $69.44 | 4,866,300 | — | — |
| 2023-09-15 | $27.44 | $70.24 | 7,629,500 | — | — |
| 2023-09-14 | $27.52 | $70.44 | 5,508,600 | — | — |
| 2023-09-13 | $27.25 | $69.75 | 9,180,300 | — | — |
| 2023-09-12 | $27.47 | $70.32 | 7,993,200 | — | — |
| 2023-09-11 | $26.50 | $67.83 | 5,069,800 | — | — |
| 2023-09-08 | $26.41 | $67.60 | 6,073,600 | — | — |
| 2023-09-07 | $26.09 | $66.78 | 8,314,400 | — | — |
| 2023-09-06 | $26.60 | $68.09 | 6,317,400 | — | — |
| 2023-09-05 | $27.07 | $69.29 | 5,116,300 | — | — |
| 2023-09-01 | $27.05 | $69.24 | 5,152,600 | — | — |
| 2023-08-31 | $26.55 | $67.96 | 5,662,500 | — | — |
| 2023-08-30 | $26.39 | $67.55 | 7,771,900 | — | — |
| 2023-08-29 | $26.45 | $67.70 | 4,381,300 | — | — |
| 2023-08-28 | $25.80 | $66.04 | 2,213,300 | — | — |
| 2023-08-25 | $25.42 | $65.07 | 3,358,100 | — | — |
| 2023-08-24 | $25.72 | $65.84 | 4,813,700 | — | — |
| 2023-08-23 | $25.43 | $65.09 | 3,874,700 | — | — |
| 2023-08-22 | $24.88 | $63.69 | 7,319,500 | — | — |
| 2023-08-21 | $25.68 | $65.73 | 3,475,400 | — | — |
| 2023-08-18 | $25.59 | $65.50 | 3,801,200 | — | — |
| 2023-08-17 | $25.77 | $65.96 | 4,020,800 | — | — |
| 2023-08-16 | $25.74 | $65.89 | 4,463,000 | — | — |
| 2023-08-15 | $25.86 | $66.19 | 6,929,100 | — | — |
| 2023-08-14 | $26.79 | $68.57 | 5,567,900 | — | — |
| 2023-08-11 | $27.79 | $71.13 | 3,541,100 | — | — |
| 2023-08-10 | $27.71 | $70.93 | 3,671,200 | — | — |
| 2023-08-09 | $27.50 | $70.39 | 3,203,800 | — | — |
| 2023-08-08 | $28.05 | $71.80 | 4,545,200 | — | — |
| 2023-08-07 | $28.58 | $73.16 | 3,204,100 | — | — |
| 2023-08-04 | $28.47 | $72.87 | 2,987,000 | — | — |
| 2023-08-03 | $28.48 | $72.90 | 4,886,600 | — | — |
| 2023-08-02 | $28.37 | $72.62 | 4,676,900 | — | — |
| 2023-08-01 | $28.81 | $73.75 | 4,257,400 | — | — |
| 2023-07-31 | $29.10 | $74.49 | 4,394,800 | — | — |
| 2023-07-28 | $28.85 | $73.85 | 3,366,900 | — | — |
| 2023-07-27 | $28.57 | $73.13 | 4,462,400 | — | — |
| 2023-07-26 | $28.53 | $73.03 | 4,609,800 | — | — |
| 2023-07-25 | $28.03 | $71.75 | 5,008,800 | — | — |
| 2023-07-24 | $28.66 | $73.36 | 4,800,400 | — | — |
| 2023-07-21 | $28.23 | $72.26 | 6,345,200 | — | — |
| 2023-07-20 | $29.26 | $74.90 | 8,613,900 | — | — |
| 2023-07-19 | $28.50 | $72.95 | 8,086,300 | — | — |
| 2023-07-18 | $27.93 | $71.49 | 5,588,200 | — | — |
| 2023-07-17 | $27.31 | $69.91 | 4,547,200 | — | — |
| 2023-07-14 | $26.98 | $69.06 | 5,171,100 | — | — |
| 2023-07-13 | $27.42 | $70.19 | 5,554,600 | — | — |
| 2023-07-12 | $27.19 | $69.60 | 6,974,500 | — | — |
| 2023-07-11 | $27.06 | $69.27 | 4,963,100 | — | — |
| 2023-07-10 | $26.67 | $68.27 | 5,470,900 | — | — |
| 2023-07-07 | $26.65 | $68.22 | 5,960,400 | — | — |
| 2023-07-06 | $26.32 | $67.37 | 5,113,200 | — | — |
| 2023-07-05 | $26.54 | $67.93 | 3,435,000 | — | — |
| 2023-07-03 | $26.76 | $68.50 | 2,272,700 | — | — |
| 2023-06-30 | $26.21 | $67.09 | 3,912,400 | — | — |
| 2023-06-29 | $26.25 | $67.19 | 4,620,300 | — | — |
| 2023-06-28 | $26.33 | $66.55 | 4,977,600 | — | — |
| 2023-06-27 | $26.18 | $66.17 | 3,801,700 | — | — |
| 2023-06-26 | $25.96 | $65.62 | 5,419,600 | — | — |
| 2023-06-23 | $25.54 | $64.56 | 4,680,100 | — | — |
| 2023-06-22 | $25.64 | $64.81 | 5,574,900 | — | — |
| 2023-06-21 | $26.50 | $66.98 | 4,742,900 | — | — |
| 2023-06-20 | $26.69 | $67.46 | 5,087,800 | — | — |
| 2023-06-16 | $26.54 | $67.08 | 11,161,400 | — | — |
| 2023-06-15 | $26.76 | $67.64 | 6,201,600 | — | — |
| 2023-06-14 | $25.95 | $65.59 | 9,039,800 | — | — |
| 2023-06-13 | $26.64 | $67.34 | 5,985,200 | — | — |
| 2023-06-12 | $25.92 | $65.52 | 8,789,800 | — | — |
| 2023-06-09 | $26.41 | $66.75 | 4,778,700 | — | — |
| 2023-06-08 | $26.97 | $68.17 | 4,532,400 | — | — |
| 2023-06-07 | $27.12 | $68.55 | 5,193,200 | — | — |
| 2023-06-06 | $26.78 | $67.69 | 6,517,400 | — | — |
| 2023-06-05 | $25.49 | $64.43 | 4,557,700 | — | — |
| 2023-06-02 | $25.95 | $65.59 | 6,776,000 | — | — |
| 2023-06-01 | $24.79 | $62.66 | 6,965,600 | — | — |
| 2023-05-31 | $24.27 | $61.35 | 9,193,400 | — | — |
| 2023-05-30 | $25.45 | $64.33 | 5,067,100 | — | — |
| 2023-05-26 | $25.26 | $63.85 | 5,100,900 | — | — |
| 2023-05-25 | $25.05 | $63.32 | 5,896,900 | — | — |
| 2023-05-24 | $25.35 | $64.08 | 6,580,900 | — | — |
| 2023-05-23 | $25.92 | $65.52 | 6,241,100 | — | — |
| 2023-05-22 | $25.45 | $64.33 | 7,438,100 | — | — |
| 2023-05-19 | $25.10 | $63.44 | 7,803,000 | — | — |
| 2023-05-18 | $25.17 | $63.62 | 6,754,500 | — | — |
| 2023-05-17 | $25.27 | $63.87 | 8,862,700 | — | — |
| 2023-05-16 | $23.78 | $60.11 | 5,322,000 | — | — |
| 2023-05-15 | $24.22 | $61.22 | 5,536,100 | — | — |
| 2023-05-12 | $23.62 | $59.70 | 8,802,700 | — | — |
| 2023-05-11 | $23.66 | $59.80 | 11,100,700 | — | — |
| 2023-05-10 | $24.24 | $61.27 | 7,405,200 | — | — |
| 2023-05-09 | $24.67 | $62.36 | 5,738,700 | — | — |
| 2023-05-08 | $24.41 | $61.70 | 9,239,100 | — | — |
| 2023-05-05 | $24.92 | $62.99 | 12,580,600 | — | — |
| 2023-05-04 | $23.24 | $58.74 | 18,801,200 | — | — |
| 2023-05-03 | $23.96 | $60.56 | 8,887,800 | — | — |
| 2023-05-02 | $24.51 | $61.95 | 12,006,600 | — | — |
| 2023-05-01 | $25.82 | $65.26 | 7,371,400 | — | — |
| 2023-04-28 | $26.20 | $66.22 | 6,460,200 | — | — |
| 2023-04-27 | $25.84 | $65.31 | 5,741,400 | — | — |
| 2023-04-26 | $25.58 | $64.66 | 6,691,000 | — | — |
| 2023-04-25 | $25.66 | $64.86 | 9,259,100 | — | — |
| 2023-04-24 | $27.06 | $68.40 | 5,078,700 | — | — |
| 2023-04-21 | $27.48 | $69.46 | 8,428,600 | — | — |
| 2023-04-20 | $27.84 | $70.37 | 10,302,600 | — | — |
| 2023-04-19 | $28.02 | $70.82 | 7,984,200 | — | — |
| 2023-04-18 | $27.17 | $68.68 | 6,875,600 | — | — |
| 2023-04-17 | $27.32 | $69.05 | 8,611,000 | — | — |
| 2023-04-14 | $26.44 | $66.83 | 5,790,800 | — | — |
| 2023-04-13 | $26.57 | $67.16 | 5,105,500 | — | — |
| 2023-04-12 | $26.39 | $66.70 | 4,466,800 | — | — |
| 2023-04-11 | $26.53 | $67.06 | 5,048,200 | — | — |
| 2023-04-10 | $26.29 | $66.45 | 7,407,700 | — | — |
| 2023-04-06 | $26.08 | $65.92 | 8,396,400 | — | — |
| 2023-04-05 | $25.77 | $65.14 | 7,879,200 | — | — |
| 2023-04-04 | $25.61 | $64.73 | 9,332,300 | — | — |
| 2023-04-03 | $26.40 | $66.73 | 8,099,900 | — | — |
| 2023-03-31 | $26.64 | $67.34 | 7,367,200 | — | — |
| 2023-03-30 | $26.32 | $66.53 | 7,973,300 | — | — |
| 2023-03-29 | $27.03 | $67.49 | 7,051,100 | — | — |
| 2023-03-28 | $26.34 | $65.76 | 5,926,400 | — | — |
| 2023-03-27 | $26.26 | $65.57 | 9,563,400 | — | — |
| 2023-03-24 | $25.48 | $63.62 | 11,000,000 | — | — |
| 2023-03-23 | $25.34 | $63.27 | 10,006,700 | — | — |
| 2023-03-22 | $25.90 | $64.67 | 10,570,600 | — | — |
| 2023-03-21 | $27.39 | $68.39 | 16,433,000 | — | — |
| 2023-03-20 | $26.21 | $65.44 | 22,426,200 | — | — |
| 2023-03-17 | $24.95 | $62.29 | 29,977,200 | — | — |
| 2023-03-16 | $26.46 | $66.06 | 37,607,400 | — | — |
| 2023-03-15 | $25.41 | $63.44 | 37,870,100 | — | — |
| 2023-03-14 | $26.38 | $65.86 | 41,568,400 | — | — |
| 2023-03-13 | $26.25 | $65.54 | 48,287,400 | — | — |
| 2023-03-10 | $30.37 | $75.83 | 16,480,000 | — | — |
| 2023-03-09 | $31.69 | $79.12 | 6,313,800 | — | — |
| 2023-03-08 | $33.69 | $84.12 | 6,381,500 | — | — |
| 2023-03-07 | $34.29 | $85.61 | 5,971,500 | — | — |
| 2023-03-06 | $36.16 | $90.28 | 4,273,000 | — | — |
| 2023-03-03 | $36.23 | $90.46 | 4,431,900 | — | — |
| 2023-03-02 | $35.62 | $88.93 | 4,992,500 | — | — |
| 2023-03-01 | $36.19 | $90.36 | 3,807,600 | — | — |
| 2023-02-28 | $36.30 | $90.63 | 5,627,400 | — | — |
| 2023-02-27 | $36.07 | $90.06 | 4,663,100 | — | — |
| 2023-02-24 | $36.31 | $90.66 | 3,728,300 | — | — |
| 2023-02-23 | $36.05 | $90.01 | 4,656,900 | — | — |
| 2023-02-22 | $35.93 | $89.71 | 3,799,600 | — | — |
| 2023-02-21 | $36.06 | $90.03 | 4,290,800 | — | — |
| 2023-02-17 | $36.95 | $92.26 | 3,003,300 | — | — |
| 2023-02-16 | $36.66 | $91.53 | 3,508,900 | — | — |
| 2023-02-15 | $37.10 | $92.63 | 2,656,800 | — | — |
| 2023-02-14 | $37.19 | $92.85 | 3,047,100 | — | — |
| 2023-02-13 | $37.45 | $93.50 | 2,689,100 | — | — |
| 2023-02-10 | $37.17 | $92.80 | 3,994,500 | — | — |
| 2023-02-09 | $37.26 | $93.03 | 3,458,200 | — | — |
| 2023-02-08 | $37.68 | $94.08 | 4,917,000 | — | — |
| 2023-02-07 | $37.80 | $94.38 | 5,427,500 | — | — |
| 2023-02-06 | $37.24 | $92.98 | 3,962,400 | — | — |
| 2023-02-03 | $37.64 | $93.98 | 4,966,600 | — | — |
| 2023-02-02 | $37.85 | $94.50 | 6,805,900 | — | — |
| 2023-02-01 | $36.78 | $91.83 | 5,609,300 | — | — |
| 2023-01-31 | $36.29 | $90.61 | 11,324,700 | — | — |
| 2023-01-30 | $35.80 | $89.38 | 3,918,700 | — | — |
| 2023-01-27 | $36.10 | $90.13 | 3,644,200 | — | — |
| 2023-01-26 | $36.02 | $89.93 | 5,715,200 | — | — |
| 2023-01-25 | $35.76 | $89.28 | 5,329,500 | — | — |
| 2023-01-24 | $35.15 | $87.76 | 6,585,800 | — | — |
| 2023-01-23 | $35.51 | $88.66 | 5,919,600 | — | — |
| 2023-01-20 | $34.61 | $86.41 | 6,921,500 | — | — |
| 2023-01-19 | $33.64 | $83.99 | 10,245,300 | — | — |
| 2023-01-18 | $32.72 | $81.69 | 8,835,100 | — | — |
| 2023-01-17 | $34.11 | $85.16 | 4,747,800 | — | — |
| 2023-01-13 | $34.64 | $86.49 | 4,618,800 | — | — |
| 2023-01-12 | $34.90 | $87.14 | 4,210,200 | — | — |
| 2023-01-11 | $34.32 | $85.69 | 5,001,400 | — | — |
| 2023-01-10 | $34.46 | $86.04 | 2,802,900 | — | — |
| 2023-01-09 | $34.22 | $85.44 | 3,607,400 | — | — |
| 2023-01-06 | $34.47 | $86.06 | 7,190,500 | — | — |
| 2023-01-05 | $33.13 | $82.72 | 5,021,300 | — | — |
| 2023-01-04 | $33.46 | $83.54 | 5,727,800 | — | — |
| 2023-01-03 | $32.64 | $81.49 | 5,347,800 | — | — |