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
- 1997-01-29 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 | $39.84 | $138.62 | 938,600 | — | — |
| 2023-12-28 | $40.93 | $142.42 | 738,700 | — | — |
| 2023-12-27 | $40.75 | $139.91 | 657,200 | — | — |
| 2023-12-26 | $41.40 | $142.14 | 532,000 | — | — |
| 2023-12-22 | $40.81 | $140.12 | 460,300 | — | — |
| 2023-12-21 | $41.03 | $140.87 | 664,900 | — | — |
| 2023-12-20 | $40.92 | $140.49 | 1,168,100 | — | — |
| 2023-12-19 | $40.93 | $140.53 | 1,161,500 | — | — |
| 2023-12-18 | $40.53 | $139.16 | 1,014,000 | — | — |
| 2023-12-15 | $40.99 | $140.74 | 3,328,500 | — | — |
| 2023-12-14 | $43.00 | $147.64 | 2,116,900 | — | — |
| 2023-12-13 | $39.67 | $136.20 | 1,638,500 | — | — |
| 2023-12-12 | $37.56 | $128.96 | 1,314,300 | — | — |
| 2023-12-11 | $38.17 | $131.05 | 778,500 | — | — |
| 2023-12-08 | $38.59 | $132.49 | 1,881,700 | — | — |
| 2023-12-07 | $38.59 | $132.49 | 2,549,900 | — | — |
| 2023-12-06 | $36.59 | $125.63 | 1,692,300 | — | — |
| 2023-12-05 | $35.75 | $122.74 | 1,482,700 | — | — |
| 2023-12-04 | $35.99 | $123.57 | 1,074,200 | — | — |
| 2023-12-01 | $35.41 | $121.58 | 1,691,400 | — | — |
| 2023-11-30 | $32.98 | $113.23 | 1,568,000 | — | — |
| 2023-11-29 | $33.31 | $114.37 | 2,231,400 | — | — |
| 2023-11-28 | $32.14 | $110.35 | 1,553,900 | — | — |
| 2023-11-27 | $30.45 | $104.55 | 934,600 | — | — |
| 2023-11-24 | $30.18 | $103.62 | 205,500 | — | — |
| 2023-11-22 | $30.31 | $104.07 | 449,900 | — | — |
| 2023-11-21 | $30.28 | $103.96 | 456,200 | — | — |
| 2023-11-20 | $30.97 | $106.33 | 735,000 | — | — |
| 2023-11-17 | $30.93 | $106.20 | 731,700 | — | — |
| 2023-11-16 | $30.73 | $105.51 | 756,600 | — | — |
| 2023-11-15 | $31.86 | $109.39 | 1,018,200 | — | — |
| 2023-11-14 | $31.57 | $108.39 | 1,103,100 | — | — |
| 2023-11-13 | $28.01 | $96.17 | 1,058,400 | — | — |
| 2023-11-10 | $28.53 | $97.95 | 949,800 | — | — |
| 2023-11-09 | $28.38 | $97.44 | 1,194,900 | — | — |
| 2023-11-08 | $29.83 | $102.42 | 710,800 | — | — |
| 2023-11-07 | $29.96 | $102.86 | 1,040,900 | — | — |
| 2023-11-06 | $31.24 | $107.26 | 933,300 | — | — |
| 2023-11-03 | $31.50 | $108.15 | 1,087,600 | — | — |
| 2023-11-02 | $30.36 | $104.24 | 1,046,500 | — | — |
| 2023-11-01 | $28.47 | $97.75 | 1,030,800 | — | — |
| 2023-10-31 | $28.58 | $98.13 | 916,500 | — | — |
| 2023-10-30 | $28.47 | $97.75 | 999,000 | — | — |
| 2023-10-27 | $27.62 | $94.83 | 983,400 | — | — |
| 2023-10-26 | $27.84 | $95.59 | 1,550,000 | — | — |
| 2023-10-25 | $27.40 | $94.08 | 1,020,500 | — | — |
| 2023-10-24 | $28.60 | $98.20 | 778,800 | — | — |
| 2023-10-23 | $28.24 | $96.96 | 939,000 | — | — |
| 2023-10-20 | $28.99 | $99.53 | 841,400 | — | — |
| 2023-10-19 | $29.16 | $100.12 | 1,269,700 | — | — |
| 2023-10-18 | $30.19 | $103.65 | 720,600 | — | — |
| 2023-10-17 | $31.11 | $106.81 | 976,600 | — | — |
| 2023-10-16 | $30.89 | $106.06 | 991,600 | — | — |
| 2023-10-13 | $29.90 | $102.66 | 1,103,200 | — | — |
| 2023-10-12 | $30.15 | $103.52 | 724,900 | — | — |
| 2023-10-11 | $30.94 | $106.23 | 960,400 | — | — |
| 2023-10-10 | $30.13 | $103.45 | 763,900 | — | — |
| 2023-10-09 | $29.72 | $102.04 | 642,700 | — | — |
| 2023-10-06 | $29.25 | $100.43 | 1,202,700 | — | — |
| 2023-10-05 | $29.78 | $102.25 | 1,025,700 | — | — |
| 2023-10-04 | $30.06 | $103.21 | 897,400 | — | — |
| 2023-10-03 | $29.74 | $102.11 | 1,581,500 | — | — |
| 2023-10-02 | $31.04 | $106.57 | 1,169,600 | — | — |
| 2023-09-29 | $31.61 | $108.53 | 930,600 | — | — |
| 2023-09-28 | $31.40 | $107.81 | 927,100 | — | — |
| 2023-09-27 | $31.15 | $105.10 | 1,358,900 | — | — |
| 2023-09-26 | $31.18 | $105.20 | 1,164,800 | — | — |
| 2023-09-25 | $31.93 | $107.73 | 1,253,000 | — | — |
| 2023-09-22 | $32.53 | $109.75 | 1,484,800 | — | — |
| 2023-09-21 | $32.72 | $110.39 | 1,914,900 | — | — |
| 2023-09-20 | $35.47 | $119.67 | 1,077,500 | — | — |
| 2023-09-19 | $35.13 | $118.52 | 1,339,800 | — | — |
| 2023-09-18 | $34.98 | $118.02 | 874,400 | — | — |
| 2023-09-15 | $35.83 | $120.89 | 2,384,500 | — | — |
| 2023-09-14 | $36.09 | $121.76 | 1,193,000 | — | — |
| 2023-09-13 | $35.24 | $118.90 | 1,063,500 | — | — |
| 2023-09-12 | $36.23 | $122.24 | 1,282,400 | — | — |
| 2023-09-11 | $36.46 | $123.01 | 1,084,300 | — | — |
| 2023-09-08 | $37.46 | $126.39 | 827,300 | — | — |
| 2023-09-07 | $37.65 | $127.03 | 1,194,800 | — | — |
| 2023-09-06 | $37.46 | $126.39 | 736,100 | — | — |
| 2023-09-05 | $37.24 | $125.64 | 1,117,500 | — | — |
| 2023-09-01 | $37.83 | $127.63 | 1,049,400 | — | — |
| 2023-08-31 | $36.95 | $124.66 | 1,068,600 | — | — |
| 2023-08-30 | $36.89 | $124.46 | 762,400 | — | — |
| 2023-08-29 | $36.75 | $123.99 | 828,800 | — | — |
| 2023-08-28 | $35.62 | $120.18 | 725,000 | — | — |
| 2023-08-25 | $34.93 | $117.85 | 593,600 | — | — |
| 2023-08-24 | $35.25 | $118.93 | 638,100 | — | — |
| 2023-08-23 | $35.19 | $118.73 | 681,200 | — | — |
| 2023-08-22 | $34.17 | $115.29 | 789,300 | — | — |
| 2023-08-21 | $34.43 | $116.16 | 542,500 | — | — |
| 2023-08-18 | $34.65 | $116.90 | 583,500 | — | — |
| 2023-08-17 | $34.49 | $116.37 | 783,000 | — | — |
| 2023-08-16 | $34.66 | $116.94 | 636,500 | — | — |
| 2023-08-15 | $35.01 | $118.12 | 1,292,100 | — | — |
| 2023-08-14 | $36.29 | $122.44 | 646,800 | — | — |
| 2023-08-11 | $36.76 | $124.02 | 632,800 | — | — |
| 2023-08-10 | $36.59 | $123.45 | 809,000 | — | — |
| 2023-08-09 | $36.41 | $122.84 | 1,483,300 | — | — |
| 2023-08-08 | $37.44 | $126.32 | 869,400 | — | — |
| 2023-08-07 | $38.09 | $128.51 | 899,500 | — | — |
| 2023-08-04 | $36.69 | $123.79 | 1,570,800 | — | — |
| 2023-08-03 | $36.19 | $122.10 | 1,510,900 | — | — |
| 2023-08-02 | $35.23 | $118.86 | 1,314,500 | — | — |
| 2023-08-01 | $35.14 | $118.56 | 2,356,500 | — | — |
| 2023-07-31 | $35.70 | $120.45 | 1,214,800 | — | — |
| 2023-07-28 | $35.57 | $120.01 | 635,900 | — | — |
| 2023-07-27 | $34.85 | $117.58 | 1,182,900 | — | — |
| 2023-07-26 | $35.09 | $118.39 | 1,004,400 | — | — |
| 2023-07-25 | $33.89 | $114.34 | 962,200 | — | — |
| 2023-07-24 | $34.08 | $114.98 | 495,000 | — | — |
| 2023-07-21 | $33.75 | $113.87 | 556,500 | — | — |
| 2023-07-20 | $33.70 | $113.70 | 740,700 | — | — |
| 2023-07-19 | $34.63 | $116.84 | 1,256,400 | — | — |
| 2023-07-18 | $33.63 | $113.46 | 1,307,200 | — | — |
| 2023-07-17 | $32.69 | $110.29 | 1,097,500 | — | — |
| 2023-07-14 | $33.14 | $111.81 | 795,000 | — | — |
| 2023-07-13 | $33.59 | $113.33 | 1,165,800 | — | — |
| 2023-07-12 | $32.75 | $110.49 | 1,691,200 | — | — |
| 2023-07-11 | $32.91 | $111.03 | 1,170,300 | — | — |
| 2023-07-10 | $31.94 | $107.76 | 1,434,000 | — | — |
| 2023-07-07 | $31.79 | $107.26 | 2,157,100 | — | — |
| 2023-07-06 | $30.53 | $103.00 | 1,278,400 | — | — |
| 2023-07-05 | $30.89 | $104.22 | 966,300 | — | — |
| 2023-07-03 | $31.12 | $105.00 | 570,200 | — | — |
| 2023-06-30 | $30.09 | $101.52 | 1,145,200 | — | — |
| 2023-06-29 | $30.09 | $101.52 | 702,100 | — | — |
| 2023-06-28 | $30.09 | $99.70 | 1,574,000 | — | — |
| 2023-06-27 | $31.05 | $102.88 | 1,437,500 | — | — |
| 2023-06-26 | $30.11 | $99.76 | 1,364,100 | — | — |
| 2023-06-23 | $28.01 | $92.81 | 1,775,700 | — | — |
| 2023-06-22 | $28.86 | $95.62 | 1,202,300 | — | — |
| 2023-06-21 | $30.04 | $99.53 | 937,600 | — | — |
| 2023-06-20 | $30.25 | $100.23 | 907,300 | — | — |
| 2023-06-16 | $30.77 | $101.95 | 1,492,500 | — | — |
| 2023-06-15 | $30.92 | $102.45 | 1,529,000 | — | — |
| 2023-06-14 | $30.53 | $101.16 | 1,983,900 | — | — |
| 2023-06-13 | $30.52 | $101.12 | 1,299,500 | — | — |
| 2023-06-12 | $29.82 | $98.80 | 553,900 | — | — |
| 2023-06-09 | $29.94 | $99.20 | 1,117,000 | — | — |
| 2023-06-08 | $29.69 | $98.37 | 1,213,400 | — | — |
| 2023-06-07 | $30.31 | $100.43 | 1,585,200 | — | — |
| 2023-06-06 | $28.86 | $95.62 | 939,700 | — | — |
| 2023-06-05 | $27.68 | $91.71 | 986,500 | — | — |
| 2023-06-02 | $27.87 | $92.34 | 1,101,800 | — | — |
| 2023-06-01 | $26.75 | $88.63 | 745,600 | — | — |
| 2023-05-31 | $27.14 | $89.92 | 1,322,800 | — | — |
| 2023-05-30 | $27.32 | $90.52 | 1,100,700 | — | — |
| 2023-05-26 | $26.91 | $89.16 | 826,500 | — | — |
| 2023-05-25 | $26.41 | $87.51 | 1,357,800 | — | — |
| 2023-05-24 | $27.04 | $89.59 | 1,013,000 | — | — |
| 2023-05-23 | $28.11 | $93.14 | 1,653,500 | — | — |
| 2023-05-22 | $27.48 | $91.05 | 1,345,400 | — | — |
| 2023-05-19 | $26.86 | $89.00 | 1,380,400 | — | — |
| 2023-05-18 | $26.83 | $88.90 | 1,025,700 | — | — |
| 2023-05-17 | $26.88 | $89.06 | 1,166,500 | — | — |
| 2023-05-16 | $26.06 | $86.35 | 1,222,700 | — | — |
| 2023-05-15 | $27.37 | $90.69 | 1,452,100 | — | — |
| 2023-05-12 | $27.42 | $90.85 | 1,043,800 | — | — |
| 2023-05-11 | $28.21 | $93.47 | 980,800 | — | — |
| 2023-05-10 | $28.50 | $94.43 | 1,407,700 | — | — |
| 2023-05-09 | $28.29 | $93.73 | 1,645,600 | — | — |
| 2023-05-08 | $28.05 | $92.94 | 935,500 | — | — |
| 2023-05-05 | $28.31 | $93.80 | 1,020,200 | — | — |
| 2023-05-04 | $27.63 | $91.55 | 1,349,500 | — | — |
| 2023-05-03 | $27.38 | $90.72 | 1,126,600 | — | — |
| 2023-05-02 | $27.56 | $91.32 | 1,469,000 | — | — |
| 2023-05-01 | $28.53 | $94.53 | 1,416,600 | — | — |
| 2023-04-28 | $29.24 | $96.88 | 1,556,200 | — | — |
| 2023-04-27 | $29.26 | $96.95 | 2,179,000 | — | — |
| 2023-04-26 | $29.07 | $96.32 | 1,347,300 | — | — |
| 2023-04-25 | $28.98 | $96.02 | 1,375,700 | — | — |
| 2023-04-24 | $29.89 | $99.04 | 772,500 | — | — |
| 2023-04-21 | $30.11 | $99.76 | 894,500 | — | — |
| 2023-04-20 | $30.40 | $100.73 | 878,800 | — | — |
| 2023-04-19 | $31.37 | $103.94 | 1,009,900 | — | — |
| 2023-04-18 | $30.10 | $99.73 | 853,500 | — | — |
| 2023-04-17 | $30.53 | $101.16 | 1,329,200 | — | — |
| 2023-04-14 | $29.62 | $98.14 | 1,028,100 | — | — |
| 2023-04-13 | $30.06 | $99.60 | 1,605,100 | — | — |
| 2023-04-12 | $30.23 | $100.16 | 1,458,500 | — | — |
| 2023-04-11 | $31.84 | $105.50 | 1,293,700 | — | — |
| 2023-04-10 | $31.42 | $104.10 | 1,308,100 | — | — |
| 2023-04-06 | $32.13 | $106.46 | 781,900 | — | — |
| 2023-04-05 | $32.06 | $106.23 | 1,104,400 | — | — |
| 2023-04-04 | $32.15 | $106.52 | 1,383,600 | — | — |
| 2023-04-03 | $32.33 | $107.12 | 1,087,100 | — | — |
| 2023-03-31 | $32.40 | $107.35 | 1,896,300 | — | — |
| 2023-03-30 | $31.86 | $105.56 | 2,151,600 | — | — |
| 2023-03-29 | $31.41 | $102.28 | 2,022,600 | — | — |
| 2023-03-28 | $30.03 | $97.79 | 871,800 | — | — |
| 2023-03-27 | $29.81 | $97.07 | 1,698,900 | — | — |
| 2023-03-24 | $29.26 | $95.28 | 2,468,600 | — | — |
| 2023-03-23 | $27.61 | $89.91 | 1,995,500 | — | — |
| 2023-03-22 | $28.85 | $93.95 | 1,640,700 | — | — |
| 2023-03-21 | $30.54 | $99.45 | 2,675,300 | — | — |
| 2023-03-20 | $29.32 | $95.48 | 1,724,300 | — | — |
| 2023-03-17 | $28.68 | $93.39 | 2,789,200 | — | — |
| 2023-03-16 | $30.05 | $97.85 | 2,150,700 | — | — |
| 2023-03-15 | $31.17 | $101.50 | 2,543,200 | — | — |
| 2023-03-14 | $30.43 | $99.09 | 2,159,400 | — | — |
| 2023-03-13 | $31.52 | $102.64 | 1,980,700 | — | — |
| 2023-03-10 | $31.31 | $101.96 | 2,940,300 | — | — |
| 2023-03-09 | $34.36 | $111.89 | 1,435,300 | — | — |
| 2023-03-08 | $35.72 | $116.32 | 1,072,600 | — | — |
| 2023-03-07 | $35.53 | $115.70 | 913,900 | — | — |
| 2023-03-06 | $36.69 | $119.48 | 646,900 | — | — |
| 2023-03-03 | $36.71 | $119.54 | 880,200 | — | — |
| 2023-03-02 | $36.41 | $118.56 | 812,300 | — | — |
| 2023-03-01 | $36.18 | $117.82 | 1,247,100 | — | — |
| 2023-02-28 | $36.02 | $117.29 | 1,159,300 | — | — |
| 2023-02-27 | $36.07 | $117.46 | 542,300 | — | — |
| 2023-02-24 | $36.41 | $118.56 | 727,100 | — | — |
| 2023-02-23 | $37.19 | $121.10 | 939,200 | — | — |
| 2023-02-22 | $37.05 | $120.65 | 846,700 | — | — |
| 2023-02-21 | $37.25 | $121.30 | 1,958,500 | — | — |
| 2023-02-17 | $38.31 | $124.75 | 652,000 | — | — |
| 2023-02-16 | $39.07 | $127.23 | 726,400 | — | — |
| 2023-02-15 | $39.80 | $129.60 | 407,200 | — | — |
| 2023-02-14 | $39.50 | $128.63 | 808,300 | — | — |
| 2023-02-13 | $39.94 | $130.06 | 589,400 | — | — |
| 2023-02-10 | $39.76 | $129.47 | 609,900 | — | — |
| 2023-02-09 | $39.43 | $128.40 | 1,091,900 | — | — |
| 2023-02-08 | $39.97 | $130.16 | 762,100 | — | — |
| 2023-02-07 | $39.73 | $129.38 | 1,020,300 | — | — |
| 2023-02-06 | $39.65 | $129.11 | 1,165,100 | — | — |
| 2023-02-03 | $40.64 | $132.34 | 895,600 | — | — |
| 2023-02-02 | $42.50 | $138.40 | 1,419,500 | — | — |
| 2023-02-01 | $41.00 | $133.51 | 1,333,000 | — | — |
| 2023-01-31 | $41.04 | $133.64 | 878,700 | — | — |
| 2023-01-30 | $39.85 | $129.77 | 765,200 | — | — |
| 2023-01-27 | $40.81 | $132.89 | 977,200 | — | — |
| 2023-01-26 | $39.13 | $127.42 | 558,000 | — | — |
| 2023-01-25 | $39.06 | $127.19 | 962,700 | — | — |
| 2023-01-24 | $38.32 | $124.78 | 1,326,300 | — | — |
| 2023-01-23 | $38.67 | $125.92 | 1,044,900 | — | — |
| 2023-01-20 | $39.02 | $127.06 | 2,091,300 | — | — |
| 2023-01-19 | $39.75 | $129.44 | 807,200 | — | — |
| 2023-01-18 | $40.37 | $131.46 | 1,170,200 | — | — |
| 2023-01-17 | $40.80 | $132.86 | 1,013,600 | — | — |
| 2023-01-13 | $40.54 | $132.01 | 911,800 | — | — |
| 2023-01-12 | $40.68 | $132.47 | 728,100 | — | — |
| 2023-01-11 | $39.48 | $128.56 | 630,900 | — | — |
| 2023-01-10 | $37.80 | $123.09 | 672,600 | — | — |
| 2023-01-09 | $37.47 | $122.02 | 924,600 | — | — |
| 2023-01-06 | $37.97 | $123.64 | 1,080,000 | — | — |
| 2023-01-05 | $37.27 | $121.36 | 673,500 | — | — |
| 2023-01-04 | $38.98 | $126.93 | 1,142,100 | — | — |
| 2023-01-03 | $38.27 | $124.62 | 1,056,700 | — | — |