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 | $40.41 | $99.25 | 904,400 | — | — |
| 2023-12-28 | $40.73 | $100.04 | 845,000 | — | — |
| 2023-12-27 | $40.75 | $100.09 | 869,500 | — | — |
| 2023-12-26 | $40.59 | $99.70 | 1,039,100 | — | — |
| 2023-12-22 | $39.91 | $98.03 | 932,200 | — | — |
| 2023-12-21 | $39.21 | $96.31 | 711,900 | — | — |
| 2023-12-20 | $38.38 | $94.27 | 809,800 | — | — |
| 2023-12-19 | $38.90 | $95.55 | 822,200 | — | — |
| 2023-12-18 | $38.15 | $93.70 | 743,500 | — | — |
| 2023-12-15 | $38.59 | $94.78 | 4,121,300 | — | — |
| 2023-12-14 | $38.85 | $95.42 | 1,117,500 | — | — |
| 2023-12-13 | $37.51 | $92.13 | 1,257,900 | — | — |
| 2023-12-12 | $36.45 | $89.53 | 989,600 | — | — |
| 2023-12-11 | $36.75 | $90.26 | 781,500 | — | — |
| 2023-12-08 | $36.89 | $90.61 | 710,300 | — | — |
| 2023-12-07 | $36.43 | $89.48 | 915,200 | — | — |
| 2023-12-06 | $36.21 | $88.94 | 853,900 | — | — |
| 2023-12-05 | $36.64 | $89.99 | 1,503,800 | — | — |
| 2023-12-04 | $36.83 | $90.46 | 1,793,300 | — | — |
| 2023-12-01 | $36.36 | $89.31 | 1,463,800 | — | — |
| 2023-11-30 | $35.44 | $87.05 | 1,001,100 | — | — |
| 2023-11-29 | $35.19 | $86.43 | 990,500 | — | — |
| 2023-11-28 | $34.63 | $85.06 | 979,700 | — | — |
| 2023-11-27 | $34.67 | $85.16 | 754,400 | — | — |
| 2023-11-24 | $35.04 | $86.06 | 313,100 | — | — |
| 2023-11-22 | $34.91 | $85.75 | 838,900 | — | — |
| 2023-11-21 | $34.64 | $85.08 | 874,700 | — | — |
| 2023-11-20 | $34.90 | $85.72 | 726,200 | — | — |
| 2023-11-17 | $35.02 | $86.02 | 613,400 | — | — |
| 2023-11-16 | $34.75 | $85.35 | 862,700 | — | — |
| 2023-11-15 | $35.02 | $86.02 | 949,600 | — | — |
| 2023-11-14 | $34.81 | $85.50 | 1,099,600 | — | — |
| 2023-11-13 | $33.91 | $83.29 | 832,700 | — | — |
| 2023-11-10 | $33.93 | $83.34 | 1,119,700 | — | — |
| 2023-11-09 | $33.64 | $81.89 | 810,600 | — | — |
| 2023-11-08 | $34.30 | $83.50 | 736,500 | — | — |
| 2023-11-07 | $34.58 | $84.18 | 938,000 | — | — |
| 2023-11-06 | $34.35 | $83.62 | 817,500 | — | — |
| 2023-11-03 | $34.87 | $84.88 | 1,412,400 | — | — |
| 2023-11-02 | $33.45 | $81.43 | 823,800 | — | — |
| 2023-11-01 | $32.58 | $79.31 | 972,200 | — | — |
| 2023-10-31 | $32.18 | $78.34 | 800,300 | — | — |
| 2023-10-30 | $31.99 | $77.87 | 922,100 | — | — |
| 2023-10-27 | $31.68 | $77.12 | 1,357,800 | — | — |
| 2023-10-26 | $32.22 | $78.43 | 1,141,300 | — | — |
| 2023-10-25 | $32.15 | $78.26 | 1,253,800 | — | — |
| 2023-10-24 | $32.64 | $79.45 | 1,868,700 | — | — |
| 2023-10-23 | $32.06 | $78.04 | 1,566,200 | — | — |
| 2023-10-20 | $32.26 | $78.53 | 1,801,500 | — | — |
| 2023-10-19 | $32.16 | $78.29 | 1,823,300 | — | — |
| 2023-10-18 | $32.65 | $79.48 | 1,472,000 | — | — |
| 2023-10-17 | $34.18 | $83.20 | 1,713,900 | — | — |
| 2023-10-16 | $33.84 | $82.38 | 1,501,300 | — | — |
| 2023-10-13 | $33.26 | $80.96 | 1,370,600 | — | — |
| 2023-10-12 | $33.96 | $82.67 | 1,588,600 | — | — |
| 2023-10-11 | $34.91 | $84.98 | 1,380,300 | — | — |
| 2023-10-10 | $35.25 | $85.81 | 1,070,400 | — | — |
| 2023-10-09 | $35.21 | $85.71 | 998,900 | — | — |
| 2023-10-06 | $35.50 | $86.42 | 1,442,300 | — | — |
| 2023-10-05 | $35.33 | $86.00 | 1,359,400 | — | — |
| 2023-10-04 | $35.02 | $85.25 | 1,487,600 | — | — |
| 2023-10-03 | $35.05 | $85.32 | 2,979,800 | — | — |
| 2023-10-02 | $35.80 | $87.15 | 2,275,900 | — | — |
| 2023-09-29 | $36.63 | $89.17 | 1,580,700 | — | — |
| 2023-09-28 | $36.92 | $89.87 | 2,772,100 | — | — |
| 2023-09-27 | $36.24 | $88.22 | 2,103,200 | — | — |
| 2023-09-26 | $36.25 | $88.24 | 1,934,500 | — | — |
| 2023-09-25 | $37.07 | $90.24 | 1,297,100 | — | — |
| 2023-09-22 | $37.21 | $90.58 | 1,077,900 | — | — |
| 2023-09-21 | $37.49 | $91.26 | 1,213,300 | — | — |
| 2023-09-20 | $37.93 | $92.33 | 1,396,300 | — | — |
| 2023-09-19 | $38.23 | $93.06 | 1,852,600 | — | — |
| 2023-09-18 | $38.32 | $93.28 | 1,306,700 | — | — |
| 2023-09-15 | $38.67 | $94.13 | 5,546,600 | — | — |
| 2023-09-14 | $38.20 | $92.99 | 1,510,500 | — | — |
| 2023-09-13 | $37.21 | $90.58 | 1,326,600 | — | — |
| 2023-09-12 | $37.06 | $90.21 | 1,079,700 | — | — |
| 2023-09-11 | $36.37 | $88.53 | 1,128,500 | — | — |
| 2023-09-08 | $37.04 | $90.17 | 1,169,700 | — | — |
| 2023-09-07 | $36.58 | $89.05 | 1,546,700 | — | — |
| 2023-09-06 | $36.84 | $89.68 | 1,464,000 | — | — |
| 2023-09-05 | $36.41 | $88.63 | 2,280,900 | — | — |
| 2023-09-01 | $36.34 | $88.46 | 917,600 | — | — |
| 2023-08-31 | $35.69 | $86.88 | 884,200 | — | — |
| 2023-08-30 | $35.77 | $87.07 | 699,800 | — | — |
| 2023-08-29 | $35.57 | $86.59 | 1,146,900 | — | — |
| 2023-08-28 | $35.08 | $85.39 | 831,200 | — | — |
| 2023-08-25 | $34.73 | $84.54 | 763,600 | — | — |
| 2023-08-24 | $34.58 | $84.18 | 598,200 | — | — |
| 2023-08-23 | $34.67 | $84.40 | 836,400 | — | — |
| 2023-08-22 | $34.25 | $83.37 | 948,800 | — | — |
| 2023-08-21 | $34.24 | $83.35 | 875,000 | — | — |
| 2023-08-18 | $34.14 | $83.11 | 722,700 | — | — |
| 2023-08-17 | $34.03 | $82.84 | 893,400 | — | — |
| 2023-08-16 | $34.24 | $83.35 | 729,800 | — | — |
| 2023-08-15 | $34.45 | $83.86 | 1,171,400 | — | — |
| 2023-08-14 | $34.97 | $85.13 | 712,000 | — | — |
| 2023-08-11 | $35.02 | $85.25 | 708,400 | — | — |
| 2023-08-10 | $35.07 | $84.64 | 986,700 | — | — |
| 2023-08-09 | $35.12 | $84.76 | 830,800 | — | — |
| 2023-08-08 | $35.40 | $85.44 | 1,459,000 | — | — |
| 2023-08-07 | $35.57 | $85.85 | 1,550,000 | — | — |
| 2023-08-04 | $35.50 | $85.68 | 1,484,400 | — | — |
| 2023-08-03 | $35.68 | $86.11 | 1,633,900 | — | — |
| 2023-08-02 | $35.89 | $86.62 | 1,419,800 | — | — |
| 2023-08-01 | $36.16 | $87.27 | 2,082,600 | — | — |
| 2023-07-31 | $36.79 | $88.79 | 1,142,000 | — | — |
| 2023-07-28 | $36.90 | $89.06 | 1,082,800 | — | — |
| 2023-07-27 | $36.96 | $89.20 | 2,549,200 | — | — |
| 2023-07-26 | $37.06 | $89.44 | 1,073,600 | — | — |
| 2023-07-25 | $36.94 | $89.15 | 925,100 | — | — |
| 2023-07-24 | $36.95 | $89.18 | 1,013,000 | — | — |
| 2023-07-21 | $36.82 | $88.86 | 1,199,100 | — | — |
| 2023-07-20 | $36.91 | $89.08 | 810,300 | — | — |
| 2023-07-19 | $36.68 | $88.53 | 896,800 | — | — |
| 2023-07-18 | $36.50 | $88.09 | 1,308,300 | — | — |
| 2023-07-17 | $35.54 | $85.77 | 1,112,700 | — | — |
| 2023-07-14 | $35.31 | $85.22 | 1,178,600 | — | — |
| 2023-07-13 | $35.72 | $86.21 | 1,103,600 | — | — |
| 2023-07-12 | $35.25 | $85.07 | 2,090,100 | — | — |
| 2023-07-11 | $33.61 | $81.12 | 1,164,700 | — | — |
| 2023-07-10 | $32.99 | $79.62 | 1,135,800 | — | — |
| 2023-07-07 | $32.59 | $78.65 | 1,109,300 | — | — |
| 2023-07-06 | $32.26 | $77.86 | 1,301,100 | — | — |
| 2023-07-05 | $32.88 | $79.35 | 1,104,900 | — | — |
| 2023-07-03 | $33.60 | $81.09 | 536,600 | — | — |
| 2023-06-30 | $33.17 | $80.05 | 1,659,300 | — | — |
| 2023-06-29 | $33.37 | $80.54 | 1,538,300 | — | — |
| 2023-06-28 | $33.07 | $79.81 | 2,598,100 | — | — |
| 2023-06-27 | $31.94 | $77.09 | 1,652,200 | — | — |
| 2023-06-26 | $31.53 | $76.10 | 1,048,500 | — | — |
| 2023-06-23 | $31.42 | $75.83 | 1,776,500 | — | — |
| 2023-06-22 | $31.74 | $76.60 | 767,200 | — | — |
| 2023-06-21 | $32.33 | $78.03 | 1,254,500 | — | — |
| 2023-06-20 | $33.07 | $79.81 | 908,500 | — | — |
| 2023-06-16 | $32.96 | $79.55 | 1,824,500 | — | — |
| 2023-06-15 | $33.23 | $80.20 | 780,500 | — | — |
| 2023-06-14 | $32.82 | $79.21 | 841,800 | — | — |
| 2023-06-13 | $33.02 | $79.69 | 1,062,900 | — | — |
| 2023-06-12 | $31.68 | $76.46 | 782,700 | — | — |
| 2023-06-09 | $31.74 | $76.60 | 652,200 | — | — |
| 2023-06-08 | $31.61 | $76.29 | 559,600 | — | — |
| 2023-06-07 | $31.83 | $76.82 | 825,200 | — | — |
| 2023-06-06 | $31.49 | $76.00 | 760,000 | — | — |
| 2023-06-05 | $30.74 | $74.19 | 746,500 | — | — |
| 2023-06-02 | $31.31 | $75.57 | 1,144,900 | — | — |
| 2023-06-01 | $30.10 | $72.65 | 988,000 | — | — |
| 2023-05-31 | $30.07 | $72.57 | 1,322,600 | — | — |
| 2023-05-30 | $30.73 | $74.17 | 651,600 | — | — |
| 2023-05-26 | $30.51 | $73.63 | 934,900 | — | — |
| 2023-05-25 | $30.18 | $72.84 | 971,600 | — | — |
| 2023-05-24 | $30.28 | $73.08 | 688,900 | — | — |
| 2023-05-23 | $30.90 | $74.58 | 701,200 | — | — |
| 2023-05-22 | $30.75 | $74.21 | 525,100 | — | — |
| 2023-05-19 | $30.39 | $73.34 | 593,800 | — | — |
| 2023-05-18 | $30.45 | $73.49 | 1,757,400 | — | — |
| 2023-05-17 | $30.39 | $73.34 | 687,000 | — | — |
| 2023-05-16 | $29.50 | $71.20 | 657,700 | — | — |
| 2023-05-15 | $30.15 | $72.77 | 756,900 | — | — |
| 2023-05-12 | $29.61 | $71.46 | 750,400 | — | — |
| 2023-05-11 | $29.86 | $71.34 | 884,000 | — | — |
| 2023-05-10 | $30.02 | $71.72 | 822,000 | — | — |
| 2023-05-09 | $30.20 | $72.15 | 914,400 | — | — |
| 2023-05-08 | $30.23 | $72.23 | 983,600 | — | — |
| 2023-05-05 | $30.31 | $72.42 | 973,100 | — | — |
| 2023-05-04 | $29.08 | $69.48 | 1,946,700 | — | — |
| 2023-05-03 | $30.33 | $72.46 | 1,157,600 | — | — |
| 2023-05-02 | $30.62 | $73.16 | 1,425,800 | — | — |
| 2023-05-01 | $31.78 | $75.93 | 1,129,100 | — | — |
| 2023-04-28 | $32.03 | $76.53 | 1,539,700 | — | — |
| 2023-04-27 | $32.41 | $77.43 | 2,976,500 | — | — |
| 2023-04-26 | $30.28 | $72.35 | 1,058,800 | — | — |
| 2023-04-25 | $30.80 | $73.59 | 936,300 | — | — |
| 2023-04-24 | $31.08 | $74.26 | 561,200 | — | — |
| 2023-04-21 | $31.30 | $74.78 | 692,400 | — | — |
| 2023-04-20 | $31.36 | $74.93 | 1,052,300 | — | — |
| 2023-04-19 | $31.68 | $75.69 | 687,900 | — | — |
| 2023-04-18 | $31.44 | $75.12 | 784,500 | — | — |
| 2023-04-17 | $31.37 | $74.95 | 1,150,100 | — | — |
| 2023-04-14 | $30.97 | $73.99 | 852,300 | — | — |
| 2023-04-13 | $31.04 | $74.16 | 1,410,500 | — | — |
| 2023-04-12 | $30.57 | $73.04 | 1,726,700 | — | — |
| 2023-04-11 | $31.45 | $75.14 | 1,234,200 | — | — |
| 2023-04-10 | $31.50 | $75.26 | 855,900 | — | — |
| 2023-04-06 | $31.42 | $75.07 | 1,068,700 | — | — |
| 2023-04-05 | $31.03 | $74.14 | 1,205,400 | — | — |
| 2023-04-04 | $31.21 | $74.57 | 1,186,600 | — | — |
| 2023-04-03 | $31.60 | $75.50 | 1,222,500 | — | — |
| 2023-03-31 | $31.74 | $75.83 | 1,648,700 | — | — |
| 2023-03-30 | $30.98 | $74.02 | 1,757,800 | — | — |
| 2023-03-29 | $31.14 | $74.40 | 3,127,900 | — | — |
| 2023-03-28 | $30.20 | $72.15 | 2,163,700 | — | — |
| 2023-03-27 | $30.15 | $72.03 | 1,676,200 | — | — |
| 2023-03-24 | $29.42 | $70.29 | 2,552,000 | — | — |
| 2023-03-23 | $29.88 | $71.39 | 2,120,400 | — | — |
| 2023-03-22 | $30.60 | $73.11 | 1,422,500 | — | — |
| 2023-03-21 | $31.36 | $74.93 | 1,288,300 | — | — |
| 2023-03-20 | $30.75 | $73.47 | 1,451,400 | — | — |
| 2023-03-17 | $30.03 | $71.75 | 15,768,800 | — | — |
| 2023-03-16 | $31.20 | $74.54 | 2,382,800 | — | — |
| 2023-03-15 | $30.91 | $73.85 | 2,611,600 | — | — |
| 2023-03-14 | $32.01 | $76.48 | 3,436,900 | — | — |
| 2023-03-13 | $30.48 | $72.82 | 3,175,700 | — | — |
| 2023-03-10 | $33.02 | $78.89 | 1,826,700 | — | — |
| 2023-03-09 | $34.53 | $82.50 | 1,146,200 | — | — |
| 2023-03-08 | $35.96 | $85.92 | 1,103,100 | — | — |
| 2023-03-07 | $35.92 | $85.82 | 1,040,600 | — | — |
| 2023-03-06 | $36.79 | $87.90 | 1,405,000 | — | — |
| 2023-03-03 | $37.35 | $89.24 | 714,800 | — | — |
| 2023-03-02 | $37.14 | $88.74 | 553,700 | — | — |
| 2023-03-01 | $37.44 | $89.45 | 809,100 | — | — |
| 2023-02-28 | $37.79 | $90.29 | 1,181,600 | — | — |
| 2023-02-27 | $37.62 | $89.88 | 655,500 | — | — |
| 2023-02-24 | $37.67 | $90.00 | 843,200 | — | — |
| 2023-02-23 | $37.93 | $90.62 | 973,200 | — | — |
| 2023-02-22 | $37.66 | $89.98 | 927,000 | — | — |
| 2023-02-21 | $37.85 | $90.43 | 736,500 | — | — |
| 2023-02-17 | $39.03 | $93.25 | 691,600 | — | — |
| 2023-02-16 | $38.57 | $92.15 | 717,100 | — | — |
| 2023-02-15 | $39.30 | $93.90 | 627,600 | — | — |
| 2023-02-14 | $39.38 | $94.09 | 1,060,100 | — | — |
| 2023-02-13 | $39.55 | $94.49 | 792,400 | — | — |
| 2023-02-10 | $38.80 | $92.70 | 755,800 | — | — |
| 2023-02-09 | $38.96 | $92.37 | 823,700 | — | — |
| 2023-02-08 | $39.41 | $93.43 | 924,200 | — | — |
| 2023-02-07 | $39.70 | $94.12 | 743,000 | — | — |
| 2023-02-06 | $39.49 | $93.62 | 568,600 | — | — |
| 2023-02-03 | $39.63 | $93.96 | 847,400 | — | — |
| 2023-02-02 | $39.84 | $94.45 | 1,085,200 | — | — |
| 2023-02-01 | $39.44 | $93.50 | 902,400 | — | — |
| 2023-01-31 | $39.28 | $93.13 | 1,025,300 | — | — |
| 2023-01-30 | $38.72 | $91.80 | 793,900 | — | — |
| 2023-01-27 | $39.13 | $92.77 | 653,000 | — | — |
| 2023-01-26 | $39.22 | $92.98 | 892,500 | — | — |
| 2023-01-25 | $38.95 | $92.34 | 869,200 | — | — |
| 2023-01-24 | $38.43 | $91.11 | 468,500 | — | — |
| 2023-01-23 | $38.58 | $91.47 | 940,300 | — | — |
| 2023-01-20 | $38.07 | $90.26 | 640,500 | — | — |
| 2023-01-19 | $37.47 | $88.83 | 983,800 | — | — |
| 2023-01-18 | $37.97 | $90.02 | 966,400 | — | — |
| 2023-01-17 | $38.32 | $90.85 | 1,535,500 | — | — |
| 2023-01-13 | $38.69 | $91.73 | 1,193,381 | — | — |
| 2023-01-12 | $38.48 | $91.23 | 1,178,947 | — | — |
| 2023-01-11 | $37.72 | $89.42 | 1,652,575 | — | — |
| 2023-01-10 | $37.45 | $88.78 | 2,154,655 | — | — |
| 2023-01-09 | $36.09 | $85.56 | 1,673,182 | — | — |
| 2023-01-06 | $35.80 | $84.88 | 1,907,172 | — | — |
| 2023-01-05 | $35.44 | $84.02 | 3,266,867 | — | — |
| 2023-01-04 | $36.98 | $87.67 | 11,247,429 | — | — |
| 2023-01-03 | $32.72 | $77.56 | 1,259,384 | — | — |