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
- 2001-07-20 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 | $33.56 | $40.09 | 1,593,000 | — | — |
| 2023-12-28 | $33.61 | $40.15 | 3,761,200 | — | — |
| 2023-12-27 | $33.52 | $40.05 | 3,579,800 | — | — |
| 2023-12-26 | $33.36 | $39.85 | 2,825,800 | — | — |
| 2023-12-22 | $33.50 | $40.02 | 3,203,600 | — | — |
| 2023-12-21 | $33.31 | $39.80 | 3,770,600 | — | — |
| 2023-12-20 | $32.79 | $39.17 | 3,489,200 | — | — |
| 2023-12-19 | $33.10 | $39.54 | 3,885,800 | — | — |
| 2023-12-18 | $33.06 | $39.50 | 2,897,400 | — | — |
| 2023-12-15 | $33.04 | $39.47 | 4,891,000 | — | — |
| 2023-12-14 | $33.44 | $39.95 | 8,795,800 | — | — |
| 2023-12-13 | $32.96 | $39.38 | 4,634,600 | — | — |
| 2023-12-12 | $32.33 | $38.62 | 4,178,600 | — | — |
| 2023-12-11 | $32.54 | $38.88 | 7,868,400 | — | — |
| 2023-12-08 | $32.27 | $38.55 | 4,777,200 | — | — |
| 2023-12-07 | $31.68 | $37.85 | 3,532,400 | — | — |
| 2023-12-06 | $31.37 | $37.47 | 5,856,600 | — | — |
| 2023-12-05 | $31.44 | $37.56 | 5,286,400 | — | — |
| 2023-12-04 | $31.63 | $37.79 | 9,552,600 | — | — |
| 2023-12-01 | $30.36 | $36.26 | 3,637,600 | — | — |
| 2023-11-30 | $30.02 | $35.86 | 4,789,000 | — | — |
| 2023-11-29 | $30.28 | $36.17 | 6,241,600 | — | — |
| 2023-11-28 | $29.67 | $35.45 | 4,238,400 | — | — |
| 2023-11-27 | $29.45 | $35.18 | 2,721,400 | — | — |
| 2023-11-24 | $29.75 | $35.54 | 1,472,600 | — | — |
| 2023-11-22 | $29.32 | $35.03 | 1,966,000 | — | — |
| 2023-11-21 | $29.42 | $35.15 | 4,182,200 | — | — |
| 2023-11-20 | $29.14 | $34.81 | 2,349,800 | — | — |
| 2023-11-17 | $29.07 | $34.73 | 2,039,600 | — | — |
| 2023-11-16 | $28.90 | $34.52 | 2,592,600 | — | — |
| 2023-11-15 | $29.26 | $34.96 | 3,126,800 | — | — |
| 2023-11-14 | $29.35 | $35.06 | 4,864,200 | — | — |
| 2023-11-13 | $28.59 | $34.16 | 3,722,600 | — | — |
| 2023-11-10 | $28.66 | $34.24 | 4,536,600 | — | — |
| 2023-11-09 | $28.08 | $33.55 | 3,275,400 | — | — |
| 2023-11-08 | $28.31 | $33.82 | 3,500,600 | — | — |
| 2023-11-07 | $28.17 | $33.66 | 7,355,800 | — | — |
| 2023-11-06 | $28.64 | $34.22 | 3,879,800 | — | — |
| 2023-11-03 | $28.95 | $34.59 | 3,332,000 | — | — |
| 2023-11-02 | $28.92 | $34.54 | 3,284,200 | — | — |
| 2023-11-01 | $28.27 | $33.77 | 4,525,800 | — | — |
| 2023-10-31 | $28.28 | $33.78 | 3,352,000 | — | — |
| 2023-10-30 | $28.65 | $34.23 | 3,109,800 | — | — |
| 2023-10-27 | $28.17 | $33.65 | 4,608,800 | — | — |
| 2023-10-26 | $28.41 | $33.94 | 6,010,800 | — | — |
| 2023-10-25 | $28.65 | $34.23 | 4,123,800 | — | — |
| 2023-10-24 | $28.53 | $34.08 | 4,066,000 | — | — |
| 2023-10-23 | $28.33 | $33.84 | 4,374,000 | — | — |
| 2023-10-20 | $28.64 | $34.21 | 3,690,000 | — | — |
| 2023-10-19 | $28.63 | $34.20 | 4,115,400 | — | — |
| 2023-10-18 | $28.70 | $34.29 | 7,291,400 | — | — |
| 2023-10-17 | $29.12 | $34.79 | 6,923,200 | — | — |
| 2023-10-16 | $29.50 | $35.25 | 7,525,200 | — | — |
| 2023-10-13 | $29.10 | $34.77 | 4,237,000 | — | — |
| 2023-10-12 | $29.40 | $35.12 | 3,238,400 | — | — |
| 2023-10-11 | $29.56 | $35.31 | 3,544,400 | — | — |
| 2023-10-10 | $29.51 | $35.26 | 3,382,600 | — | — |
| 2023-10-09 | $29.43 | $35.17 | 2,319,800 | — | — |
| 2023-10-06 | $29.65 | $35.42 | 1,929,000 | — | — |
| 2023-10-05 | $29.64 | $35.41 | 2,730,800 | — | — |
| 2023-10-04 | $29.63 | $35.40 | 6,044,200 | — | — |
| 2023-10-03 | $28.76 | $34.36 | 4,511,000 | — | — |
| 2023-10-02 | $28.96 | $34.60 | 4,061,000 | — | — |
| 2023-09-29 | $29.50 | $35.25 | 4,591,600 | — | — |
| 2023-09-28 | $29.57 | $35.32 | 4,222,400 | — | — |
| 2023-09-27 | $29.22 | $34.91 | 5,106,000 | — | — |
| 2023-09-26 | $29.11 | $34.77 | 5,444,000 | — | — |
| 2023-09-25 | $29.32 | $35.02 | 5,999,400 | — | — |
| 2023-09-22 | $29.43 | $35.17 | 5,866,400 | — | — |
| 2023-09-21 | $29.70 | $35.48 | 14,201,000 | — | — |
| 2023-09-20 | $29.58 | $35.34 | 19,359,800 | — | — |
| 2023-09-19 | $31.47 | $37.60 | 3,617,600 | — | — |
| 2023-09-18 | $31.70 | $37.87 | 5,654,200 | — | — |
| 2023-09-15 | $32.51 | $38.84 | 6,318,000 | — | — |
| 2023-09-14 | $33.10 | $39.54 | 2,136,400 | — | — |
| 2023-09-13 | $32.76 | $39.14 | 2,429,600 | — | — |
| 2023-09-12 | $32.78 | $39.16 | 2,160,600 | — | — |
| 2023-09-11 | $32.61 | $38.96 | 3,042,800 | — | — |
| 2023-09-08 | $32.18 | $38.45 | 3,464,000 | — | — |
| 2023-09-07 | $31.58 | $37.73 | 3,328,000 | — | — |
| 2023-09-06 | $31.48 | $37.60 | 2,865,200 | — | — |
| 2023-09-05 | $31.16 | $37.23 | 1,862,600 | — | — |
| 2023-09-01 | $31.40 | $37.51 | 3,372,800 | — | — |
| 2023-08-31 | $31.16 | $37.22 | 5,319,400 | — | — |
| 2023-08-30 | $31.84 | $38.04 | 2,042,600 | — | — |
| 2023-08-29 | $31.81 | $38.00 | 3,541,000 | — | — |
| 2023-08-28 | $31.74 | $37.92 | 2,485,400 | — | — |
| 2023-08-25 | $31.37 | $37.47 | 3,344,000 | — | — |
| 2023-08-24 | $31.53 | $37.66 | 2,352,800 | — | — |
| 2023-08-23 | $31.92 | $38.13 | 3,583,200 | — | — |
| 2023-08-22 | $31.48 | $37.61 | 4,264,400 | — | — |
| 2023-08-21 | $31.83 | $38.03 | 4,269,200 | — | — |
| 2023-08-18 | $31.42 | $37.54 | 5,474,600 | — | — |
| 2023-08-17 | $31.62 | $37.78 | 2,771,600 | — | — |
| 2023-08-16 | $31.79 | $37.97 | 3,899,000 | — | — |
| 2023-08-15 | $31.93 | $38.15 | 4,045,000 | — | — |
| 2023-08-14 | $32.55 | $38.89 | 2,657,000 | — | — |
| 2023-08-11 | $33.16 | $39.21 | 1,865,400 | — | — |
| 2023-08-10 | $33.29 | $39.36 | 2,257,400 | — | — |
| 2023-08-09 | $33.42 | $39.51 | 2,004,800 | — | — |
| 2023-08-08 | $33.26 | $39.33 | 1,901,200 | — | — |
| 2023-08-07 | $33.48 | $39.59 | 2,719,800 | — | — |
| 2023-08-04 | $33.42 | $39.51 | 2,756,600 | — | — |
| 2023-08-03 | $33.14 | $39.18 | 2,433,800 | — | — |
| 2023-08-02 | $33.34 | $39.42 | 2,737,200 | — | — |
| 2023-08-01 | $33.78 | $39.93 | 2,331,000 | — | — |
| 2023-07-31 | $34.14 | $40.37 | 1,807,800 | — | — |
| 2023-07-28 | $34.04 | $40.25 | 3,016,000 | — | — |
| 2023-07-27 | $34.13 | $40.36 | 3,083,200 | — | — |
| 2023-07-26 | $35.40 | $41.86 | 4,351,800 | — | — |
| 2023-07-25 | $35.25 | $41.68 | 3,461,400 | — | — |
| 2023-07-24 | $35.03 | $41.42 | 3,756,600 | — | — |
| 2023-07-21 | $35.22 | $41.65 | 3,804,800 | — | — |
| 2023-07-20 | $35.51 | $41.98 | 5,566,800 | — | — |
| 2023-07-19 | $35.27 | $41.70 | 9,089,200 | — | — |
| 2023-07-18 | $35.36 | $41.80 | 9,091,000 | — | — |
| 2023-07-17 | $35.28 | $41.71 | 6,324,000 | — | — |
| 2023-07-14 | $33.78 | $39.94 | 2,854,000 | — | — |
| 2023-07-13 | $33.76 | $39.92 | 2,505,400 | — | — |
| 2023-07-12 | $33.50 | $39.61 | 2,286,800 | — | — |
| 2023-07-11 | $33.61 | $39.73 | 3,551,800 | — | — |
| 2023-07-10 | $33.09 | $39.12 | 2,954,800 | — | — |
| 2023-07-07 | $33.16 | $39.21 | 6,133,000 | — | — |
| 2023-07-06 | $33.22 | $39.27 | 5,959,000 | — | — |
| 2023-07-05 | $33.54 | $39.65 | 4,750,400 | — | — |
| 2023-07-03 | $35.40 | $41.85 | 3,305,600 | — | — |
| 2023-06-30 | $34.85 | $41.21 | 3,766,800 | — | — |
| 2023-06-29 | $34.72 | $41.06 | 3,099,200 | — | — |
| 2023-06-28 | $34.47 | $40.76 | 1,775,000 | — | — |
| 2023-06-27 | $34.42 | $40.70 | 3,095,000 | — | — |
| 2023-06-26 | $34.07 | $40.28 | 2,905,600 | — | — |
| 2023-06-23 | $34.35 | $40.61 | 3,571,600 | — | — |
| 2023-06-22 | $34.19 | $40.43 | 2,201,400 | — | — |
| 2023-06-21 | $33.92 | $40.10 | 5,151,600 | — | — |
| 2023-06-20 | $33.10 | $39.14 | 6,718,800 | — | — |
| 2023-06-16 | $33.22 | $39.28 | 5,664,200 | — | — |
| 2023-06-15 | $32.30 | $38.19 | 3,397,400 | — | — |
| 2023-06-14 | $32.18 | $38.05 | 3,336,800 | — | — |
| 2023-06-13 | $32.46 | $38.37 | 2,883,600 | — | — |
| 2023-06-12 | $31.97 | $37.80 | 4,052,000 | — | — |
| 2023-06-09 | $32.83 | $38.81 | 1,838,800 | — | — |
| 2023-06-08 | $32.34 | $38.24 | 1,589,800 | — | — |
| 2023-06-07 | $32.45 | $38.37 | 2,180,600 | — | — |
| 2023-06-06 | $32.19 | $38.06 | 2,429,800 | — | — |
| 2023-06-05 | $32.60 | $38.54 | 2,158,200 | — | — |
| 2023-06-02 | $32.74 | $38.71 | 2,855,000 | — | — |
| 2023-06-01 | $32.38 | $38.29 | 4,388,400 | — | — |
| 2023-05-31 | $32.20 | $38.07 | 6,449,600 | — | — |
| 2023-05-30 | $32.40 | $38.31 | 3,453,600 | — | — |
| 2023-05-26 | $32.40 | $38.31 | 2,023,000 | — | — |
| 2023-05-25 | $32.19 | $38.06 | 4,245,800 | — | — |
| 2023-05-24 | $32.49 | $38.42 | 2,845,600 | — | — |
| 2023-05-23 | $32.67 | $38.63 | 7,850,400 | — | — |
| 2023-05-22 | $33.28 | $39.35 | 1,749,000 | — | — |
| 2023-05-19 | $33.24 | $39.31 | 1,961,200 | — | — |
| 2023-05-18 | $33.33 | $39.41 | 3,061,200 | — | — |
| 2023-05-17 | $33.45 | $39.55 | 5,837,200 | — | — |
| 2023-05-16 | $33.50 | $39.61 | 1,880,400 | — | — |
| 2023-05-15 | $34.05 | $40.26 | 2,207,800 | — | — |
| 2023-05-12 | $33.97 | $40.17 | 3,064,600 | — | — |
| 2023-05-11 | $33.56 | $39.27 | 4,321,800 | — | — |
| 2023-05-10 | $34.17 | $39.98 | 5,632,200 | — | — |
| 2023-05-09 | $32.99 | $38.61 | 5,460,200 | — | — |
| 2023-05-08 | $33.56 | $39.27 | 4,267,000 | — | — |
| 2023-05-05 | $33.51 | $39.21 | 7,101,000 | — | — |
| 2023-05-04 | $34.26 | $40.09 | 10,072,600 | — | — |
| 2023-05-03 | $34.75 | $40.66 | 1,908,400 | — | — |
| 2023-05-02 | $34.78 | $40.69 | 1,664,200 | — | — |
| 2023-05-01 | $34.96 | $40.90 | 1,102,400 | — | — |
| 2023-04-28 | $34.90 | $40.84 | 2,379,600 | — | — |
| 2023-04-27 | $34.80 | $40.72 | 2,749,200 | — | — |
| 2023-04-26 | $34.83 | $40.75 | 3,601,800 | — | — |
| 2023-04-25 | $34.79 | $40.70 | 2,990,400 | — | — |
| 2023-04-24 | $35.26 | $41.26 | 2,365,400 | — | — |
| 2023-04-21 | $35.45 | $41.47 | 3,130,200 | — | — |
| 2023-04-20 | $34.92 | $40.86 | 1,684,600 | — | — |
| 2023-04-19 | $34.98 | $40.93 | 3,382,800 | — | — |
| 2023-04-18 | $34.47 | $40.33 | 5,763,400 | — | — |
| 2023-04-17 | $34.34 | $40.18 | 3,377,400 | — | — |
| 2023-04-14 | $35.22 | $41.20 | 3,557,600 | — | — |
| 2023-04-13 | $34.73 | $40.64 | 2,243,600 | — | — |
| 2023-04-12 | $34.88 | $40.81 | 2,454,400 | — | — |
| 2023-04-11 | $34.30 | $40.13 | 1,678,000 | — | — |
| 2023-04-10 | $33.83 | $39.59 | 994,800 | — | — |
| 2023-04-06 | $34.24 | $40.07 | 1,680,800 | — | — |
| 2023-04-05 | $33.97 | $39.75 | 2,336,800 | — | — |
| 2023-04-04 | $33.48 | $39.17 | 1,427,400 | — | — |
| 2023-04-03 | $33.38 | $39.06 | 2,507,200 | — | — |
| 2023-03-31 | $33.33 | $39.00 | 2,368,800 | — | — |
| 2023-03-30 | $33.04 | $38.66 | 1,901,400 | — | — |
| 2023-03-29 | $33.03 | $38.65 | 2,173,800 | — | — |
| 2023-03-28 | $32.43 | $37.95 | 2,431,400 | — | — |
| 2023-03-27 | $32.19 | $37.67 | 2,349,800 | — | — |
| 2023-03-24 | $31.70 | $37.09 | 2,265,600 | — | — |
| 2023-03-23 | $31.71 | $37.10 | 3,422,000 | — | — |
| 2023-03-22 | $31.41 | $36.75 | 4,214,800 | — | — |
| 2023-03-21 | $32.29 | $37.79 | 4,176,000 | — | — |
| 2023-03-20 | $31.87 | $37.29 | 3,294,400 | — | — |
| 2023-03-17 | $31.58 | $36.95 | 2,368,200 | — | — |
| 2023-03-16 | $31.95 | $37.38 | 2,809,000 | — | — |
| 2023-03-15 | $31.16 | $36.45 | 5,540,600 | — | — |
| 2023-03-14 | $32.19 | $37.66 | 2,944,200 | — | — |
| 2023-03-13 | $31.83 | $37.25 | 4,522,400 | — | — |
| 2023-03-10 | $32.21 | $37.69 | 4,866,200 | — | — |
| 2023-03-09 | $33.09 | $38.72 | 3,479,000 | — | — |
| 2023-03-08 | $34.00 | $39.78 | 2,433,800 | — | — |
| 2023-03-07 | $33.97 | $39.74 | 2,233,200 | — | — |
| 2023-03-06 | $34.16 | $39.97 | 2,303,200 | — | — |
| 2023-03-03 | $33.86 | $39.62 | 2,007,200 | — | — |
| 2023-03-02 | $33.33 | $38.99 | 3,263,200 | — | — |
| 2023-03-01 | $33.35 | $39.02 | 3,474,600 | — | — |
| 2023-02-28 | $33.82 | $39.57 | 2,102,200 | — | — |
| 2023-02-27 | $33.53 | $39.23 | 2,208,200 | — | — |
| 2023-02-24 | $33.42 | $39.10 | 2,503,400 | — | — |
| 2023-02-23 | $33.79 | $39.53 | 1,766,600 | — | — |
| 2023-02-22 | $33.73 | $39.47 | 2,157,400 | — | — |
| 2023-02-21 | $34.40 | $40.26 | 2,493,400 | — | — |
| 2023-02-17 | $34.72 | $40.62 | 2,745,800 | — | — |
| 2023-02-16 | $34.62 | $40.50 | 3,008,000 | — | — |
| 2023-02-15 | $34.79 | $40.70 | 1,769,200 | — | — |
| 2023-02-14 | $34.83 | $40.75 | 3,392,000 | — | — |
| 2023-02-13 | $34.46 | $40.32 | 1,981,800 | — | — |
| 2023-02-10 | $33.99 | $39.77 | 1,768,600 | — | — |
| 2023-02-09 | $33.83 | $39.58 | 2,256,000 | — | — |
| 2023-02-08 | $33.93 | $39.70 | 2,445,800 | — | — |
| 2023-02-07 | $33.60 | $39.31 | 2,096,600 | — | — |
| 2023-02-06 | $33.46 | $39.15 | 1,771,000 | — | — |
| 2023-02-03 | $33.74 | $39.48 | 3,803,400 | — | — |
| 2023-02-02 | $33.55 | $39.26 | 3,991,800 | — | — |
| 2023-02-01 | $32.34 | $37.84 | 6,032,800 | — | — |
| 2023-01-31 | $33.68 | $39.41 | 3,169,600 | — | — |
| 2023-01-30 | $33.00 | $38.61 | 4,069,800 | — | — |
| 2023-01-27 | $32.88 | $38.48 | 5,493,800 | — | — |
| 2023-01-26 | $34.01 | $39.79 | 2,788,600 | — | — |
| 2023-01-25 | $33.47 | $39.16 | 4,858,200 | — | — |
| 2023-01-24 | $35.72 | $41.80 | 2,419,800 | — | — |
| 2023-01-23 | $35.38 | $41.39 | 2,376,000 | — | — |
| 2023-01-20 | $35.24 | $41.24 | 2,506,400 | — | — |
| 2023-01-19 | $34.72 | $40.63 | 2,796,200 | — | — |
| 2023-01-18 | $34.33 | $40.16 | 2,523,400 | — | — |
| 2023-01-17 | $33.50 | $39.20 | 4,249,600 | — | — |
| 2023-01-13 | $33.76 | $39.50 | 1,919,600 | — | — |
| 2023-01-12 | $33.35 | $39.02 | 2,502,400 | — | — |
| 2023-01-11 | $33.29 | $38.95 | 2,332,200 | — | — |
| 2023-01-10 | $32.79 | $38.37 | 2,712,400 | — | — |
| 2023-01-09 | $33.70 | $39.43 | 2,054,000 | — | — |
| 2023-01-06 | $33.70 | $39.43 | 1,763,000 | — | — |
| 2023-01-05 | $33.48 | $39.17 | 2,758,200 | — | — |
| 2023-01-04 | $33.92 | $39.69 | 1,954,200 | — | — |
| 2023-01-03 | $34.20 | $40.02 | 1,501,600 | — | — |