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
- 1981-12-22 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 | $32.66 | $50.25 | 1,042,500 | — | — |
| 2023-12-28 | $32.94 | $50.68 | 721,000 | — | — |
| 2023-12-27 | $32.88 | $50.59 | 737,900 | — | — |
| 2023-12-26 | $32.79 | $50.45 | 559,000 | — | — |
| 2023-12-22 | $32.68 | $50.28 | 1,070,800 | — | — |
| 2023-12-21 | $32.41 | $49.87 | 998,800 | — | — |
| 2023-12-20 | $31.98 | $49.20 | 1,170,200 | — | — |
| 2023-12-19 | $32.51 | $50.02 | 1,621,100 | — | — |
| 2023-12-18 | $31.75 | $48.85 | 1,015,800 | — | — |
| 2023-12-15 | $31.64 | $48.68 | 3,045,900 | — | — |
| 2023-12-14 | $32.08 | $49.36 | 1,459,900 | — | — |
| 2023-12-13 | $31.15 | $47.93 | 1,516,000 | — | — |
| 2023-12-12 | $31.11 | $47.87 | 977,500 | — | — |
| 2023-12-11 | $31.23 | $48.05 | 1,251,700 | — | — |
| 2023-12-08 | $30.88 | $47.51 | 809,700 | — | — |
| 2023-12-07 | $30.81 | $47.40 | 977,700 | — | — |
| 2023-12-06 | $30.84 | $47.45 | 1,482,000 | — | — |
| 2023-12-05 | $30.60 | $47.08 | 1,017,700 | — | — |
| 2023-12-04 | $30.94 | $47.60 | 1,229,900 | — | — |
| 2023-12-01 | $30.87 | $47.50 | 1,013,900 | — | — |
| 2023-11-30 | $30.41 | $46.79 | 1,100,800 | — | — |
| 2023-11-29 | $30.41 | $46.79 | 1,102,000 | — | — |
| 2023-11-28 | $30.35 | $46.70 | 1,101,200 | — | — |
| 2023-11-27 | $30.88 | $47.51 | 1,164,800 | — | — |
| 2023-11-24 | $31.23 | $48.05 | 460,800 | — | — |
| 2023-11-22 | $31.06 | $47.79 | 3,967,600 | — | — |
| 2023-11-21 | $30.70 | $47.24 | 1,291,100 | — | — |
| 2023-11-20 | $31.13 | $47.90 | 1,255,800 | — | — |
| 2023-11-17 | $30.90 | $47.54 | 1,241,400 | — | — |
| 2023-11-16 | $30.55 | $47.00 | 1,634,600 | — | — |
| 2023-11-15 | $30.68 | $47.20 | 1,726,400 | — | — |
| 2023-11-14 | $30.59 | $47.07 | 880,000 | — | — |
| 2023-11-13 | $29.68 | $45.67 | 939,000 | — | — |
| 2023-11-10 | $29.70 | $45.70 | 1,016,400 | — | — |
| 2023-11-09 | $29.22 | $44.96 | 1,429,300 | — | — |
| 2023-11-08 | $29.79 | $45.84 | 1,112,500 | — | — |
| 2023-11-07 | $29.74 | $45.76 | 734,500 | — | — |
| 2023-11-06 | $29.84 | $45.91 | 1,276,500 | — | — |
| 2023-11-03 | $30.08 | $46.28 | 1,473,300 | — | — |
| 2023-11-02 | $29.54 | $45.45 | 2,048,800 | — | — |
| 2023-11-01 | $29.07 | $44.73 | 2,330,100 | — | — |
| 2023-10-31 | $28.68 | $44.13 | 1,950,800 | — | — |
| 2023-10-30 | $28.35 | $43.62 | 2,033,800 | — | — |
| 2023-10-27 | $28.13 | $43.28 | 3,045,700 | — | — |
| 2023-10-26 | $30.37 | $46.73 | 3,005,500 | — | — |
| 2023-10-25 | $29.80 | $45.85 | 1,730,700 | — | — |
| 2023-10-24 | $30.05 | $46.24 | 2,012,800 | — | — |
| 2023-10-23 | $30.14 | $46.37 | 1,942,700 | — | — |
| 2023-10-20 | $30.41 | $46.79 | 3,336,000 | — | — |
| 2023-10-19 | $30.34 | $46.68 | 1,820,600 | — | — |
| 2023-10-18 | $30.45 | $46.85 | 1,468,000 | — | — |
| 2023-10-17 | $31.26 | $48.10 | 1,773,300 | — | — |
| 2023-10-16 | $31.39 | $48.30 | 1,671,800 | — | — |
| 2023-10-13 | $31.04 | $47.76 | 1,405,900 | — | — |
| 2023-10-12 | $31.43 | $48.36 | 1,332,500 | — | — |
| 2023-10-11 | $31.88 | $49.05 | 941,500 | — | — |
| 2023-10-10 | $31.93 | $49.13 | 1,271,600 | — | — |
| 2023-10-09 | $31.41 | $48.33 | 785,300 | — | — |
| 2023-10-06 | $31.67 | $48.73 | 1,387,000 | — | — |
| 2023-10-05 | $31.28 | $48.13 | 1,040,000 | — | — |
| 2023-10-04 | $31.87 | $48.85 | 1,451,100 | — | — |
| 2023-10-03 | $31.57 | $48.39 | 1,478,200 | — | — |
| 2023-10-02 | $32.31 | $49.53 | 1,880,500 | — | — |
| 2023-09-29 | $32.54 | $49.88 | 2,314,500 | — | — |
| 2023-09-28 | $32.19 | $49.34 | 1,324,300 | — | — |
| 2023-09-27 | $31.82 | $48.77 | 1,032,900 | — | — |
| 2023-09-26 | $31.79 | $48.73 | 1,140,400 | — | — |
| 2023-09-25 | $32.31 | $49.53 | 1,079,300 | — | — |
| 2023-09-22 | $31.96 | $48.99 | 751,600 | — | — |
| 2023-09-21 | $31.80 | $48.74 | 776,700 | — | — |
| 2023-09-20 | $32.22 | $49.39 | 1,050,300 | — | — |
| 2023-09-19 | $32.24 | $49.42 | 1,201,900 | — | — |
| 2023-09-18 | $32.16 | $49.30 | 1,083,100 | — | — |
| 2023-09-15 | $32.04 | $49.11 | 5,029,800 | — | — |
| 2023-09-14 | $32.22 | $49.39 | 1,338,300 | — | — |
| 2023-09-13 | $31.94 | $48.96 | 1,103,500 | — | — |
| 2023-09-12 | $32.42 | $49.69 | 1,165,700 | — | — |
| 2023-09-11 | $32.22 | $49.39 | 1,131,500 | — | — |
| 2023-09-08 | $31.90 | $48.90 | 1,172,600 | — | — |
| 2023-09-07 | $31.94 | $48.96 | 840,400 | — | — |
| 2023-09-06 | $32.44 | $49.72 | 786,000 | — | — |
| 2023-09-05 | $32.39 | $49.65 | 1,080,100 | — | — |
| 2023-09-01 | $33.01 | $50.60 | 874,900 | — | — |
| 2023-08-31 | $32.66 | $50.06 | 1,259,300 | — | — |
| 2023-08-30 | $32.52 | $49.85 | 829,700 | — | — |
| 2023-08-29 | $32.32 | $49.54 | 1,210,600 | — | — |
| 2023-08-28 | $32.11 | $49.22 | 1,231,100 | — | — |
| 2023-08-25 | $31.96 | $48.99 | 898,200 | — | — |
| 2023-08-24 | $31.77 | $48.70 | 1,114,600 | — | — |
| 2023-08-23 | $32.25 | $49.43 | 4,139,200 | — | — |
| 2023-08-22 | $31.80 | $48.74 | 1,753,100 | — | — |
| 2023-08-21 | $31.96 | $48.99 | 1,364,100 | — | — |
| 2023-08-18 | $31.86 | $48.84 | 1,398,500 | — | — |
| 2023-08-17 | $31.85 | $48.82 | 1,194,500 | — | — |
| 2023-08-16 | $32.40 | $49.66 | 1,694,900 | — | — |
| 2023-08-15 | $32.90 | $50.43 | 1,199,100 | — | — |
| 2023-08-14 | $33.17 | $50.84 | 1,687,800 | — | — |
| 2023-08-11 | $33.08 | $50.71 | 1,671,500 | — | — |
| 2023-08-10 | $33.80 | $51.81 | 1,898,400 | — | — |
| 2023-08-09 | $33.97 | $52.07 | 1,308,800 | — | — |
| 2023-08-08 | $33.99 | $52.10 | 1,558,200 | — | — |
| 2023-08-07 | $34.17 | $52.38 | 1,384,600 | — | — |
| 2023-08-04 | $33.73 | $51.70 | 1,507,000 | — | — |
| 2023-08-03 | $33.90 | $51.96 | 1,307,000 | — | — |
| 2023-08-02 | $33.70 | $51.66 | 1,243,800 | — | — |
| 2023-08-01 | $33.97 | $52.07 | 1,474,000 | — | — |
| 2023-07-31 | $33.58 | $51.47 | 2,301,500 | — | — |
| 2023-07-28 | $32.89 | $50.41 | 1,402,900 | — | — |
| 2023-07-27 | $31.75 | $48.67 | 1,662,900 | — | — |
| 2023-07-26 | $31.72 | $48.62 | 1,279,300 | — | — |
| 2023-07-25 | $31.36 | $48.07 | 790,300 | — | — |
| 2023-07-24 | $31.55 | $48.36 | 710,400 | — | — |
| 2023-07-21 | $31.70 | $48.59 | 957,700 | — | — |
| 2023-07-20 | $31.66 | $48.53 | 865,100 | — | — |
| 2023-07-19 | $31.40 | $48.13 | 1,154,100 | — | — |
| 2023-07-18 | $30.93 | $47.41 | 1,114,500 | — | — |
| 2023-07-17 | $30.42 | $46.63 | 984,800 | — | — |
| 2023-07-14 | $30.75 | $47.13 | 835,000 | — | — |
| 2023-07-13 | $30.93 | $47.41 | 846,500 | — | — |
| 2023-07-12 | $30.78 | $47.18 | 1,107,800 | — | — |
| 2023-07-11 | $30.37 | $46.55 | 959,700 | — | — |
| 2023-07-10 | $29.98 | $45.95 | 947,600 | — | — |
| 2023-07-07 | $29.98 | $45.95 | 1,020,200 | — | — |
| 2023-07-06 | $29.76 | $45.62 | 1,428,300 | — | — |
| 2023-07-05 | $29.48 | $45.00 | 1,121,000 | — | — |
| 2023-07-03 | $29.32 | $44.76 | 649,000 | — | — |
| 2023-06-30 | $29.26 | $44.67 | 1,184,900 | — | — |
| 2023-06-29 | $29.19 | $44.56 | 788,900 | — | — |
| 2023-06-28 | $29.03 | $44.32 | 1,657,600 | — | — |
| 2023-06-27 | $28.78 | $43.93 | 1,401,300 | — | — |
| 2023-06-26 | $27.82 | $42.47 | 1,095,200 | — | — |
| 2023-06-23 | $27.54 | $42.04 | 2,322,600 | — | — |
| 2023-06-22 | $27.53 | $42.03 | 1,421,100 | — | — |
| 2023-06-21 | $27.76 | $42.38 | 996,700 | — | — |
| 2023-06-20 | $27.72 | $42.32 | 1,157,100 | — | — |
| 2023-06-16 | $28.12 | $42.93 | 2,373,900 | — | — |
| 2023-06-15 | $28.21 | $43.06 | 915,200 | — | — |
| 2023-06-14 | $28.20 | $43.05 | 1,195,800 | — | — |
| 2023-06-13 | $28.10 | $42.90 | 1,381,900 | — | — |
| 2023-06-12 | $27.96 | $42.68 | 1,035,100 | — | — |
| 2023-06-09 | $27.61 | $42.15 | 895,100 | — | — |
| 2023-06-08 | $27.34 | $41.74 | 1,078,400 | — | — |
| 2023-06-07 | $27.74 | $42.35 | 1,232,000 | — | — |
| 2023-06-06 | $27.29 | $41.66 | 1,147,600 | — | — |
| 2023-06-05 | $26.84 | $40.97 | 969,400 | — | — |
| 2023-06-02 | $27.28 | $41.64 | 898,800 | — | — |
| 2023-06-01 | $26.40 | $40.30 | 863,200 | — | — |
| 2023-05-31 | $26.26 | $40.09 | 1,172,500 | — | — |
| 2023-05-30 | $26.60 | $40.61 | 869,900 | — | — |
| 2023-05-26 | $26.98 | $41.19 | 892,700 | — | — |
| 2023-05-25 | $26.61 | $40.62 | 1,050,500 | — | — |
| 2023-05-24 | $26.60 | $40.61 | 1,204,400 | — | — |
| 2023-05-23 | $27.10 | $41.37 | 921,600 | — | — |
| 2023-05-22 | $27.64 | $42.19 | 1,265,600 | — | — |
| 2023-05-19 | $28.00 | $42.74 | 1,293,700 | — | — |
| 2023-05-18 | $28.14 | $42.96 | 950,300 | — | — |
| 2023-05-17 | $27.85 | $42.52 | 1,316,600 | — | — |
| 2023-05-16 | $27.80 | $42.44 | 838,200 | — | — |
| 2023-05-15 | $28.20 | $43.05 | 801,800 | — | — |
| 2023-05-12 | $28.22 | $43.08 | 879,300 | — | — |
| 2023-05-11 | $28.39 | $43.34 | 893,400 | — | — |
| 2023-05-10 | $28.32 | $43.23 | 742,700 | — | — |
| 2023-05-09 | $28.17 | $43.00 | 923,800 | — | — |
| 2023-05-08 | $28.67 | $43.77 | 1,247,600 | — | — |
| 2023-05-05 | $28.11 | $42.91 | 1,528,000 | — | — |
| 2023-05-04 | $27.22 | $41.55 | 831,700 | — | — |
| 2023-05-03 | $27.54 | $42.04 | 1,040,300 | — | — |
| 2023-05-02 | $27.80 | $42.44 | 912,000 | — | — |
| 2023-05-01 | $27.87 | $42.55 | 1,538,400 | — | — |
| 2023-04-28 | $27.59 | $42.12 | 1,709,900 | — | — |
| 2023-04-27 | $26.34 | $40.21 | 1,286,400 | — | — |
| 2023-04-26 | $26.27 | $40.10 | 1,188,300 | — | — |
| 2023-04-25 | $26.47 | $40.41 | 818,300 | — | — |
| 2023-04-24 | $26.94 | $41.13 | 1,005,900 | — | — |
| 2023-04-21 | $26.76 | $40.85 | 1,164,200 | — | — |
| 2023-04-20 | $26.79 | $40.90 | 668,700 | — | — |
| 2023-04-19 | $26.88 | $41.03 | 712,900 | — | — |
| 2023-04-18 | $27.11 | $41.39 | 901,500 | — | — |
| 2023-04-17 | $27.38 | $41.80 | 758,200 | — | — |
| 2023-04-14 | $27.51 | $42.00 | 971,000 | — | — |
| 2023-04-13 | $27.46 | $41.92 | 605,400 | — | — |
| 2023-04-12 | $27.45 | $41.90 | 1,018,000 | — | — |
| 2023-04-11 | $27.60 | $42.13 | 1,072,500 | — | — |
| 2023-04-10 | $27.21 | $41.54 | 845,300 | — | — |
| 2023-04-06 | $26.88 | $41.03 | 913,400 | — | — |
| 2023-04-05 | $27.05 | $41.29 | 809,700 | — | — |
| 2023-04-04 | $27.49 | $41.78 | 868,400 | — | — |
| 2023-04-03 | $27.90 | $42.41 | 928,200 | — | — |
| 2023-03-31 | $28.03 | $42.60 | 1,253,000 | — | — |
| 2023-03-30 | $27.41 | $41.66 | 544,800 | — | — |
| 2023-03-29 | $27.33 | $41.54 | 1,586,700 | — | — |
| 2023-03-28 | $27.03 | $41.08 | 1,184,100 | — | — |
| 2023-03-27 | $26.95 | $40.96 | 1,558,700 | — | — |
| 2023-03-24 | $26.78 | $40.70 | 1,127,600 | — | — |
| 2023-03-23 | $26.61 | $40.44 | 967,500 | — | — |
| 2023-03-22 | $26.68 | $40.55 | 916,600 | — | — |
| 2023-03-21 | $27.24 | $41.40 | 1,564,800 | — | — |
| 2023-03-20 | $26.98 | $41.01 | 1,587,600 | — | — |
| 2023-03-17 | $26.53 | $40.32 | 2,558,200 | — | — |
| 2023-03-16 | $26.83 | $40.78 | 1,379,300 | — | — |
| 2023-03-15 | $26.19 | $39.81 | 1,823,900 | — | — |
| 2023-03-14 | $26.69 | $40.57 | 1,841,600 | — | — |
| 2023-03-13 | $26.50 | $40.28 | 1,867,200 | — | — |
| 2023-03-10 | $26.94 | $40.95 | 1,038,400 | — | — |
| 2023-03-09 | $27.57 | $41.90 | 1,272,200 | — | — |
| 2023-03-08 | $28.20 | $42.86 | 726,500 | — | — |
| 2023-03-07 | $28.15 | $42.79 | 830,500 | — | — |
| 2023-03-06 | $28.50 | $43.32 | 1,252,900 | — | — |
| 2023-03-03 | $28.75 | $43.70 | 1,175,800 | — | — |
| 2023-03-02 | $28.57 | $43.42 | 1,215,100 | — | — |
| 2023-03-01 | $28.32 | $43.04 | 1,302,200 | — | — |
| 2023-02-28 | $28.55 | $43.39 | 870,600 | — | — |
| 2023-02-27 | $28.54 | $43.38 | 865,800 | — | — |
| 2023-02-24 | $28.49 | $43.30 | 1,009,700 | — | — |
| 2023-02-23 | $28.40 | $43.17 | 1,261,600 | — | — |
| 2023-02-22 | $28.30 | $43.01 | 1,272,500 | — | — |
| 2023-02-21 | $28.04 | $42.62 | 860,900 | — | — |
| 2023-02-17 | $28.65 | $43.55 | 1,525,400 | — | — |
| 2023-02-16 | $28.50 | $43.32 | 1,170,700 | — | — |
| 2023-02-15 | $28.25 | $42.94 | 929,000 | — | — |
| 2023-02-14 | $28.39 | $43.15 | 2,578,100 | — | — |
| 2023-02-13 | $28.55 | $43.39 | 1,501,100 | — | — |
| 2023-02-10 | $28.30 | $43.01 | 1,309,600 | — | — |
| 2023-02-09 | $28.60 | $43.47 | 1,670,500 | — | — |
| 2023-02-08 | $28.76 | $43.71 | 729,900 | — | — |
| 2023-02-07 | $29.17 | $44.34 | 765,500 | — | — |
| 2023-02-06 | $29.28 | $44.50 | 968,200 | — | — |
| 2023-02-03 | $30.22 | $45.93 | 1,704,800 | — | — |
| 2023-02-02 | $30.26 | $45.99 | 1,858,800 | — | — |
| 2023-02-01 | $29.69 | $45.13 | 1,486,000 | — | — |
| 2023-01-31 | $29.51 | $44.85 | 2,238,100 | — | — |
| 2023-01-30 | $28.31 | $43.03 | 1,936,700 | — | — |
| 2023-01-27 | $28.38 | $43.13 | 2,543,000 | — | — |
| 2023-01-26 | $29.19 | $44.37 | 2,073,300 | — | — |
| 2023-01-25 | $28.74 | $43.68 | 1,240,400 | — | — |
| 2023-01-24 | $28.98 | $44.05 | 1,274,300 | — | — |
| 2023-01-23 | $29.27 | $44.49 | 1,074,000 | — | — |
| 2023-01-20 | $28.77 | $43.73 | 771,700 | — | — |
| 2023-01-19 | $28.36 | $43.10 | 1,186,100 | — | — |
| 2023-01-18 | $28.53 | $43.36 | 931,100 | — | — |
| 2023-01-17 | $28.41 | $43.18 | 851,200 | — | — |
| 2023-01-13 | $28.78 | $43.74 | 698,500 | — | — |
| 2023-01-12 | $28.43 | $43.21 | 835,200 | — | — |
| 2023-01-11 | $28.28 | $42.98 | 1,202,800 | — | — |
| 2023-01-10 | $28.09 | $42.69 | 1,935,900 | — | — |
| 2023-01-09 | $28.36 | $43.10 | 1,231,200 | — | — |
| 2023-01-06 | $28.76 | $43.71 | 1,219,200 | — | — |
| 2023-01-05 | $28.17 | $42.82 | 917,900 | — | — |
| 2023-01-04 | $28.21 | $42.69 | 1,369,000 | — | — |
| 2023-01-03 | $27.69 | $41.91 | 994,300 | — | — |