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
- 1981-12-31 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 | $30.45 | $81.57 | 2,855,800 | — | — |
| 2023-12-28 | $30.63 | $82.05 | 3,575,000 | — | — |
| 2023-12-27 | $30.56 | $81.87 | 2,896,300 | — | — |
| 2023-12-26 | $30.45 | $81.57 | 2,201,700 | — | — |
| 2023-12-22 | $30.23 | $80.98 | 2,973,100 | — | — |
| 2023-12-21 | $30.18 | $80.85 | 3,703,500 | — | — |
| 2023-12-20 | $29.75 | $79.70 | 3,642,900 | — | — |
| 2023-12-19 | $30.38 | $81.38 | 4,435,800 | — | — |
| 2023-12-18 | $30.10 | $80.63 | 7,148,400 | — | — |
| 2023-12-15 | $30.46 | $81.60 | 7,860,400 | — | — |
| 2023-12-14 | $30.57 | $81.89 | 5,375,100 | — | — |
| 2023-12-13 | $29.68 | $79.51 | 5,506,400 | — | — |
| 2023-12-12 | $29.41 | $78.79 | 4,178,400 | — | — |
| 2023-12-11 | $29.50 | $79.03 | 5,919,700 | — | — |
| 2023-12-08 | $29.11 | $77.98 | 3,790,800 | — | — |
| 2023-12-07 | $29.01 | $77.71 | 4,718,500 | — | — |
| 2023-12-06 | $28.79 | $77.12 | 4,608,600 | — | — |
| 2023-12-05 | $28.46 | $76.24 | 4,754,700 | — | — |
| 2023-12-04 | $28.86 | $77.31 | 3,449,900 | — | — |
| 2023-12-01 | $28.84 | $77.26 | 3,638,600 | — | — |
| 2023-11-30 | $28.49 | $76.32 | 7,180,600 | — | — |
| 2023-11-29 | $28.22 | $75.60 | 3,565,700 | — | — |
| 2023-11-28 | $27.76 | $74.37 | 5,052,600 | — | — |
| 2023-11-27 | $27.87 | $74.66 | 2,689,000 | — | — |
| 2023-11-24 | $28.20 | $75.54 | 976,600 | — | — |
| 2023-11-22 | $28.16 | $75.44 | 2,723,500 | — | — |
| 2023-11-21 | $28.11 | $75.30 | 3,479,200 | — | — |
| 2023-11-20 | $28.29 | $75.78 | 3,660,200 | — | — |
| 2023-11-17 | $28.48 | $76.29 | 3,059,200 | — | — |
| 2023-11-16 | $28.38 | $76.03 | 3,305,500 | — | — |
| 2023-11-15 | $28.95 | $76.80 | 4,819,100 | — | — |
| 2023-11-14 | $28.46 | $75.50 | 5,226,100 | — | — |
| 2023-11-13 | $27.72 | $73.54 | 3,103,400 | — | — |
| 2023-11-10 | $27.68 | $73.43 | 4,537,000 | — | — |
| 2023-11-09 | $27.07 | $71.82 | 2,621,400 | — | — |
| 2023-11-08 | $27.31 | $72.45 | 2,145,700 | — | — |
| 2023-11-07 | $27.47 | $72.88 | 3,310,800 | — | — |
| 2023-11-06 | $27.72 | $73.54 | 2,750,200 | — | — |
| 2023-11-03 | $27.93 | $74.10 | 3,887,100 | — | — |
| 2023-11-02 | $27.38 | $72.64 | 3,373,700 | — | — |
| 2023-11-01 | $26.66 | $70.73 | 3,155,200 | — | — |
| 2023-10-31 | $26.76 | $70.99 | 3,975,700 | — | — |
| 2023-10-30 | $26.66 | $70.73 | 3,744,800 | — | — |
| 2023-10-27 | $26.59 | $70.54 | 4,266,800 | — | — |
| 2023-10-26 | $26.93 | $71.44 | 3,872,000 | — | — |
| 2023-10-25 | $26.78 | $71.05 | 7,805,100 | — | — |
| 2023-10-24 | $26.86 | $71.26 | 10,372,900 | — | — |
| 2023-10-23 | $26.93 | $71.44 | 4,442,100 | — | — |
| 2023-10-20 | $27.17 | $72.08 | 4,367,300 | — | — |
| 2023-10-19 | $27.43 | $72.77 | 3,904,600 | — | — |
| 2023-10-18 | $27.60 | $73.22 | 3,150,300 | — | — |
| 2023-10-17 | $28.19 | $74.79 | 4,151,200 | — | — |
| 2023-10-16 | $28.40 | $75.34 | 5,693,400 | — | — |
| 2023-10-13 | $27.93 | $74.10 | 3,741,000 | — | — |
| 2023-10-12 | $28.13 | $74.63 | 5,720,800 | — | — |
| 2023-10-11 | $29.10 | $77.20 | 3,066,200 | — | — |
| 2023-10-10 | $29.25 | $77.60 | 4,182,400 | — | — |
| 2023-10-09 | $29.44 | $78.10 | 2,857,400 | — | — |
| 2023-10-06 | $29.58 | $78.47 | 2,561,900 | — | — |
| 2023-10-05 | $29.68 | $78.74 | 2,602,600 | — | — |
| 2023-10-04 | $30.07 | $79.77 | 2,658,500 | — | — |
| 2023-10-03 | $30.02 | $79.64 | 2,767,900 | — | — |
| 2023-10-02 | $30.21 | $80.15 | 2,611,900 | — | — |
| 2023-09-29 | $30.47 | $80.84 | 3,036,800 | — | — |
| 2023-09-28 | $30.32 | $80.44 | 2,925,000 | — | — |
| 2023-09-27 | $30.06 | $79.75 | 2,466,300 | — | — |
| 2023-09-26 | $30.12 | $79.91 | 3,522,200 | — | — |
| 2023-09-25 | $30.97 | $82.16 | 2,632,800 | — | — |
| 2023-09-22 | $31.22 | $82.83 | 2,605,300 | — | — |
| 2023-09-21 | $31.18 | $82.72 | 2,831,100 | — | — |
| 2023-09-20 | $31.62 | $83.89 | 2,021,700 | — | — |
| 2023-09-19 | $31.88 | $84.58 | 4,069,200 | — | — |
| 2023-09-18 | $31.57 | $83.75 | 3,196,800 | — | — |
| 2023-09-15 | $31.23 | $82.85 | 5,427,900 | — | — |
| 2023-09-14 | $31.48 | $83.51 | 2,763,300 | — | — |
| 2023-09-13 | $31.26 | $82.93 | 2,402,000 | — | — |
| 2023-09-12 | $31.39 | $83.28 | 3,271,800 | — | — |
| 2023-09-11 | $31.03 | $82.32 | 2,177,600 | — | — |
| 2023-09-08 | $31.37 | $83.22 | 2,744,300 | — | — |
| 2023-09-07 | $31.52 | $83.62 | 2,933,000 | — | — |
| 2023-09-06 | $31.86 | $84.52 | 6,148,800 | — | — |
| 2023-09-05 | $32.20 | $85.43 | 2,820,500 | — | — |
| 2023-09-01 | $32.86 | $87.18 | 3,018,200 | — | — |
| 2023-08-31 | $32.82 | $87.07 | 3,617,100 | — | — |
| 2023-08-30 | $32.76 | $86.91 | 2,649,100 | — | — |
| 2023-08-29 | $32.90 | $86.54 | 2,746,300 | — | — |
| 2023-08-28 | $32.65 | $85.88 | 1,861,400 | — | — |
| 2023-08-25 | $32.43 | $85.30 | 3,112,500 | — | — |
| 2023-08-24 | $31.95 | $84.04 | 2,414,200 | — | — |
| 2023-08-23 | $32.20 | $84.70 | 1,803,500 | — | — |
| 2023-08-22 | $31.96 | $84.07 | 2,666,300 | — | — |
| 2023-08-21 | $32.00 | $84.17 | 1,992,400 | — | — |
| 2023-08-18 | $32.15 | $84.57 | 2,629,400 | — | — |
| 2023-08-17 | $32.03 | $84.25 | 2,177,600 | — | — |
| 2023-08-16 | $31.75 | $83.51 | 3,096,100 | — | — |
| 2023-08-15 | $31.89 | $83.88 | 3,362,500 | — | — |
| 2023-08-14 | $32.36 | $85.12 | 2,914,300 | — | — |
| 2023-08-11 | $32.43 | $85.30 | 2,621,200 | — | — |
| 2023-08-10 | $32.66 | $85.91 | 2,916,200 | — | — |
| 2023-08-09 | $32.56 | $85.64 | 3,620,100 | — | — |
| 2023-08-08 | $32.83 | $86.36 | 3,382,600 | — | — |
| 2023-08-07 | $33.11 | $87.09 | 3,256,300 | — | — |
| 2023-08-04 | $33.10 | $87.07 | 4,784,100 | — | — |
| 2023-08-03 | $33.57 | $88.30 | 5,121,900 | — | — |
| 2023-08-02 | $33.81 | $88.93 | 3,979,600 | — | — |
| 2023-08-01 | $33.74 | $88.75 | 4,404,000 | — | — |
| 2023-07-31 | $33.94 | $89.27 | 7,930,000 | — | — |
| 2023-07-28 | $33.76 | $88.80 | 4,955,200 | — | — |
| 2023-07-27 | $33.81 | $88.93 | 6,549,400 | — | — |
| 2023-07-26 | $34.40 | $90.48 | 6,166,700 | — | — |
| 2023-07-25 | $34.00 | $89.43 | 7,632,300 | — | — |
| 2023-07-24 | $33.19 | $87.30 | 5,238,800 | — | — |
| 2023-07-21 | $33.22 | $87.38 | 3,503,100 | — | — |
| 2023-07-20 | $33.19 | $87.30 | 5,432,400 | — | — |
| 2023-07-19 | $33.60 | $88.38 | 4,044,300 | — | — |
| 2023-07-18 | $33.63 | $88.46 | 5,660,000 | — | — |
| 2023-07-17 | $33.60 | $88.38 | 4,100,000 | — | — |
| 2023-07-14 | $33.56 | $88.28 | 7,177,000 | — | — |
| 2023-07-13 | $35.82 | $94.22 | 3,101,000 | — | — |
| 2023-07-12 | $35.56 | $93.54 | 3,269,200 | — | — |
| 2023-07-11 | $35.40 | $93.12 | 3,057,900 | — | — |
| 2023-07-10 | $35.02 | $92.12 | 2,575,300 | — | — |
| 2023-07-07 | $34.70 | $91.27 | 2,521,400 | — | — |
| 2023-07-06 | $34.65 | $91.14 | 2,888,700 | — | — |
| 2023-07-05 | $34.98 | $92.01 | 3,785,300 | — | — |
| 2023-07-03 | $35.16 | $92.48 | 1,598,600 | — | — |
| 2023-06-30 | $35.04 | $92.17 | 4,382,500 | — | — |
| 2023-06-29 | $34.71 | $91.30 | 3,720,100 | — | — |
| 2023-06-28 | $34.78 | $91.48 | 4,363,900 | — | — |
| 2023-06-27 | $34.69 | $91.25 | 2,990,200 | — | — |
| 2023-06-26 | $34.14 | $89.80 | 4,643,400 | — | — |
| 2023-06-23 | $33.86 | $89.06 | 5,962,000 | — | — |
| 2023-06-22 | $34.45 | $90.62 | 4,393,000 | — | — |
| 2023-06-21 | $34.42 | $90.54 | 4,493,700 | — | — |
| 2023-06-20 | $34.90 | $91.80 | 7,432,300 | — | — |
| 2023-06-16 | $35.85 | $94.30 | 21,262,900 | — | — |
| 2023-06-15 | $33.84 | $89.01 | 5,271,200 | — | — |
| 2023-06-14 | $33.24 | $87.43 | 5,057,000 | — | — |
| 2023-06-13 | $32.99 | $86.78 | 3,143,900 | — | — |
| 2023-06-12 | $32.83 | $86.36 | 2,988,000 | — | — |
| 2023-06-09 | $32.78 | $86.22 | 7,148,700 | — | — |
| 2023-06-08 | $31.68 | $83.33 | 2,999,400 | — | — |
| 2023-06-07 | $31.89 | $83.88 | 7,049,100 | — | — |
| 2023-06-06 | $31.28 | $82.28 | 3,003,100 | — | — |
| 2023-06-05 | $31.05 | $81.67 | 3,081,700 | — | — |
| 2023-06-02 | $31.51 | $82.88 | 5,700,000 | — | — |
| 2023-06-01 | $30.87 | $81.20 | 5,786,200 | — | — |
| 2023-05-31 | $30.81 | $81.04 | 10,774,100 | — | — |
| 2023-05-30 | $31.16 | $81.96 | 3,613,900 | — | — |
| 2023-05-26 | $31.53 | $82.20 | 3,766,300 | — | — |
| 2023-05-25 | $31.04 | $80.92 | 5,811,100 | — | — |
| 2023-05-24 | $31.53 | $82.20 | 10,349,900 | — | — |
| 2023-05-23 | $30.77 | $80.22 | 5,264,200 | — | — |
| 2023-05-22 | $31.50 | $82.12 | 4,027,400 | — | — |
| 2023-05-19 | $31.32 | $81.65 | 4,233,500 | — | — |
| 2023-05-18 | $31.29 | $81.57 | 2,802,300 | — | — |
| 2023-05-17 | $30.82 | $80.35 | 2,549,800 | — | — |
| 2023-05-16 | $30.63 | $79.85 | 3,696,400 | — | — |
| 2023-05-15 | $31.20 | $81.34 | 3,081,400 | — | — |
| 2023-05-12 | $30.99 | $80.79 | 2,636,400 | — | — |
| 2023-05-11 | $30.98 | $80.77 | 3,645,400 | — | — |
| 2023-05-10 | $31.29 | $81.57 | 3,638,000 | — | — |
| 2023-05-09 | $31.16 | $81.23 | 3,321,400 | — | — |
| 2023-05-08 | $31.47 | $82.04 | 4,578,200 | — | — |
| 2023-05-05 | $31.48 | $82.07 | 4,009,500 | — | — |
| 2023-05-04 | $31.37 | $81.78 | 4,855,900 | — | — |
| 2023-05-03 | $31.67 | $82.56 | 4,549,900 | — | — |
| 2023-05-02 | $32.49 | $84.70 | 3,682,100 | — | — |
| 2023-05-01 | $33.11 | $86.32 | 3,330,900 | — | — |
| 2023-04-28 | $33.22 | $86.60 | 3,867,100 | — | — |
| 2023-04-27 | $32.75 | $85.38 | 4,596,500 | — | — |
| 2023-04-26 | $32.24 | $84.05 | 6,084,200 | — | — |
| 2023-04-25 | $32.89 | $85.74 | 7,704,500 | — | — |
| 2023-04-24 | $33.66 | $87.75 | 6,597,700 | — | — |
| 2023-04-21 | $33.60 | $87.60 | 17,674,700 | — | — |
| 2023-04-20 | $33.98 | $88.59 | 3,620,700 | — | — |
| 2023-04-19 | $34.00 | $88.64 | 5,080,500 | — | — |
| 2023-04-18 | $34.50 | $89.94 | 3,697,400 | — | — |
| 2023-04-17 | $34.74 | $90.57 | 3,466,900 | — | — |
| 2023-04-14 | $34.78 | $90.67 | 2,575,500 | — | — |
| 2023-04-13 | $34.93 | $91.06 | 3,241,400 | — | — |
| 2023-04-12 | $34.74 | $90.57 | 2,997,200 | — | — |
| 2023-04-11 | $34.98 | $91.19 | 3,087,900 | — | — |
| 2023-04-10 | $34.88 | $90.93 | 4,549,100 | — | — |
| 2023-04-06 | $34.10 | $88.90 | 3,104,700 | — | — |
| 2023-04-05 | $34.26 | $89.32 | 4,021,600 | — | — |
| 2023-04-04 | $34.43 | $89.76 | 3,277,000 | — | — |
| 2023-04-03 | $34.95 | $91.12 | 4,885,000 | — | — |
| 2023-03-31 | $35.28 | $91.98 | 4,261,600 | — | — |
| 2023-03-30 | $34.82 | $90.78 | 3,862,400 | — | — |
| 2023-03-29 | $34.36 | $89.58 | 3,682,800 | — | — |
| 2023-03-28 | $33.55 | $87.47 | 3,835,500 | — | — |
| 2023-03-27 | $33.35 | $86.94 | 3,872,900 | — | — |
| 2023-03-24 | $32.85 | $85.64 | 3,581,900 | — | — |
| 2023-03-23 | $32.66 | $85.15 | 3,971,800 | — | — |
| 2023-03-22 | $32.77 | $85.43 | 4,138,900 | — | — |
| 2023-03-21 | $33.67 | $87.78 | 2,877,900 | — | — |
| 2023-03-20 | $33.23 | $86.63 | 4,381,600 | — | — |
| 2023-03-17 | $32.82 | $85.56 | 6,649,900 | — | — |
| 2023-03-16 | $33.33 | $86.89 | 3,622,700 | — | — |
| 2023-03-15 | $32.81 | $85.54 | 3,346,600 | — | — |
| 2023-03-14 | $33.56 | $87.49 | 4,199,800 | — | — |
| 2023-03-13 | $33.07 | $86.21 | 3,667,800 | — | — |
| 2023-03-10 | $33.26 | $86.71 | 3,257,700 | — | — |
| 2023-03-09 | $33.95 | $88.51 | 3,406,400 | — | — |
| 2023-03-08 | $34.38 | $89.63 | 3,901,000 | — | — |
| 2023-03-07 | $34.44 | $89.79 | 5,688,900 | — | — |
| 2023-03-06 | $35.47 | $92.47 | 5,976,500 | — | — |
| 2023-03-03 | $35.27 | $91.95 | 5,187,200 | — | — |
| 2023-03-02 | $34.51 | $89.97 | 3,849,700 | — | — |
| 2023-03-01 | $34.33 | $89.50 | 3,563,900 | — | — |
| 2023-02-28 | $33.95 | $88.51 | 4,687,400 | — | — |
| 2023-02-27 | $34.31 | $89.45 | 3,472,100 | — | — |
| 2023-02-24 | $34.31 | $88.72 | 3,243,400 | — | — |
| 2023-02-23 | $34.70 | $89.73 | 2,688,700 | — | — |
| 2023-02-22 | $34.42 | $89.00 | 2,746,100 | — | — |
| 2023-02-21 | $34.61 | $89.49 | 6,262,900 | — | — |
| 2023-02-17 | $35.58 | $92.00 | 4,389,100 | — | — |
| 2023-02-16 | $35.35 | $91.41 | 1,976,900 | — | — |
| 2023-02-15 | $35.63 | $92.13 | 2,746,000 | — | — |
| 2023-02-14 | $35.39 | $91.51 | 2,868,300 | — | — |
| 2023-02-13 | $35.67 | $92.23 | 3,596,600 | — | — |
| 2023-02-10 | $35.25 | $91.15 | 3,656,800 | — | — |
| 2023-02-09 | $35.00 | $90.50 | 3,346,100 | — | — |
| 2023-02-08 | $35.14 | $90.86 | 4,396,500 | — | — |
| 2023-02-07 | $35.19 | $90.99 | 5,692,500 | — | — |
| 2023-02-06 | $35.02 | $90.55 | 4,514,600 | — | — |
| 2023-02-03 | $35.74 | $92.41 | 3,572,600 | — | — |
| 2023-02-02 | $36.29 | $93.84 | 4,848,800 | — | — |
| 2023-02-01 | $35.28 | $91.22 | 6,855,300 | — | — |
| 2023-01-31 | $34.61 | $89.49 | 14,063,400 | — | — |
| 2023-01-30 | $36.39 | $94.09 | 6,646,400 | — | — |
| 2023-01-27 | $36.80 | $95.16 | 4,588,700 | — | — |
| 2023-01-26 | $36.43 | $94.20 | 4,777,900 | — | — |
| 2023-01-25 | $35.56 | $91.95 | 4,334,800 | — | — |
| 2023-01-24 | $35.81 | $92.60 | 3,470,000 | — | — |
| 2023-01-23 | $36.11 | $93.37 | 4,697,500 | — | — |
| 2023-01-20 | $35.84 | $92.67 | 5,978,200 | — | — |
| 2023-01-19 | $35.75 | $92.44 | 3,311,000 | — | — |
| 2023-01-18 | $35.94 | $92.93 | 3,013,600 | — | — |
| 2023-01-17 | $35.95 | $92.96 | 4,565,500 | — | — |
| 2023-01-13 | $36.07 | $93.27 | 3,643,300 | — | — |
| 2023-01-12 | $36.54 | $94.48 | 4,315,500 | — | — |
| 2023-01-11 | $36.41 | $94.15 | 3,592,900 | — | — |
| 2023-01-10 | $35.84 | $92.67 | 3,129,900 | — | — |
| 2023-01-09 | $35.42 | $91.59 | 6,845,500 | — | — |
| 2023-01-06 | $35.38 | $91.48 | 5,306,100 | — | — |
| 2023-01-05 | $34.39 | $88.92 | 5,257,100 | — | — |
| 2023-01-04 | $34.11 | $88.20 | 5,799,200 | — | — |
| 2023-01-03 | $32.54 | $84.14 | 3,548,700 | — | — |