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 2026-08-27
- 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 | $26.17 | $84.85 | 904,194 | — | — |
| 2023-12-28 | $26.28 | $85.21 | 756,544 | — | — |
| 2023-12-27 | $26.35 | $85.43 | 909,870 | — | — |
| 2023-12-26 | $26.51 | $85.95 | 627,985 | — | — |
| 2023-12-22 | $26.61 | $86.28 | 583,296 | — | — |
| 2023-12-21 | $26.67 | $86.47 | 742,061 | — | — |
| 2023-12-20 | $26.31 | $85.30 | 936,728 | — | — |
| 2023-12-19 | $26.70 | $86.57 | 1,392,067 | — | — |
| 2023-12-18 | $26.15 | $84.78 | 1,409,488 | — | — |
| 2023-12-15 | $26.35 | $85.43 | 3,508,890 | — | — |
| 2023-12-14 | $27.05 | $87.70 | 2,209,232 | — | — |
| 2023-12-13 | $26.84 | $85.53 | 2,286,782 | — | — |
| 2023-12-12 | $26.19 | $83.46 | 1,636,574 | — | — |
| 2023-12-11 | $26.36 | $84.00 | 1,189,440 | — | — |
| 2023-12-08 | $26.17 | $83.40 | 1,416,584 | — | — |
| 2023-12-07 | $26.07 | $83.08 | 2,190,273 | — | — |
| 2023-12-06 | $25.88 | $82.47 | 3,170,994 | — | — |
| 2023-12-05 | $24.33 | $77.53 | 1,138,390 | — | — |
| 2023-12-04 | $24.25 | $77.28 | 1,160,541 | — | — |
| 2023-12-01 | $23.90 | $76.16 | 1,320,927 | — | — |
| 2023-11-30 | $22.87 | $72.88 | 1,166,664 | — | — |
| 2023-11-29 | $22.99 | $73.26 | 1,097,525 | — | — |
| 2023-11-28 | $22.90 | $72.97 | 948,986 | — | — |
| 2023-11-27 | $23.00 | $73.29 | 1,352,562 | — | — |
| 2023-11-24 | $23.34 | $74.38 | 356,187 | — | — |
| 2023-11-22 | $23.17 | $73.84 | 682,521 | — | — |
| 2023-11-21 | $23.25 | $74.09 | 760,384 | — | — |
| 2023-11-20 | $23.50 | $74.89 | 931,543 | — | — |
| 2023-11-17 | $23.62 | $75.27 | 1,089,450 | — | — |
| 2023-11-16 | $23.73 | $75.62 | 1,221,468 | — | — |
| 2023-11-15 | $23.75 | $75.68 | 3,118,076 | — | — |
| 2023-11-14 | $23.29 | $74.22 | 2,429,195 | — | — |
| 2023-11-13 | $22.52 | $71.76 | 1,422,188 | — | — |
| 2023-11-10 | $23.04 | $73.42 | 2,580,209 | — | — |
| 2023-11-09 | $22.84 | $72.78 | 1,541,868 | — | — |
| 2023-11-08 | $23.25 | $74.09 | 1,565,865 | — | — |
| 2023-11-07 | $23.58 | $75.14 | 871,835 | — | — |
| 2023-11-06 | $23.60 | $75.21 | 1,171,133 | — | — |
| 2023-11-03 | $23.84 | $75.97 | 1,545,634 | — | — |
| 2023-11-02 | $23.76 | $75.72 | 1,243,033 | — | — |
| 2023-11-01 | $23.34 | $74.38 | 2,080,504 | — | — |
| 2023-10-31 | $23.43 | $74.66 | 2,969,292 | — | — |
| 2023-10-30 | $23.75 | $75.68 | 1,618,609 | — | — |
| 2023-10-27 | $23.18 | $73.87 | 788,070 | — | — |
| 2023-10-26 | $23.68 | $75.46 | 969,365 | — | — |
| 2023-10-25 | $23.27 | $74.15 | 1,058,418 | — | — |
| 2023-10-24 | $23.27 | $74.15 | 1,309,934 | — | — |
| 2023-10-23 | $23.47 | $74.79 | 1,429,103 | — | — |
| 2023-10-20 | $23.97 | $76.38 | 1,030,835 | — | — |
| 2023-10-19 | $23.91 | $76.19 | 1,060,448 | — | — |
| 2023-10-18 | $24.25 | $77.28 | 1,850,007 | — | — |
| 2023-10-17 | $24.89 | $79.32 | 1,116,484 | — | — |
| 2023-10-16 | $25.09 | $79.95 | 1,204,328 | — | — |
| 2023-10-13 | $24.99 | $79.63 | 927,516 | — | — |
| 2023-10-12 | $25.09 | $79.95 | 1,010,448 | — | — |
| 2023-10-11 | $25.50 | $81.26 | 647,074 | — | — |
| 2023-10-10 | $25.03 | $79.76 | 1,264,244 | — | — |
| 2023-10-09 | $24.85 | $79.19 | 679,180 | — | — |
| 2023-10-06 | $24.82 | $79.09 | 917,512 | — | — |
| 2023-10-05 | $24.43 | $77.85 | 709,938 | — | — |
| 2023-10-04 | $24.47 | $77.98 | 697,619 | — | — |
| 2023-10-03 | $24.55 | $78.23 | 1,122,497 | — | — |
| 2023-10-02 | $25.09 | $79.95 | 1,120,876 | — | — |
| 2023-09-29 | $25.41 | $80.97 | 1,013,245 | — | — |
| 2023-09-28 | $25.34 | $80.75 | 1,016,732 | — | — |
| 2023-09-27 | $24.64 | $78.52 | 1,007,760 | — | — |
| 2023-09-26 | $24.58 | $78.33 | 1,252,902 | — | — |
| 2023-09-25 | $25.03 | $79.76 | 1,330,588 | — | — |
| 2023-09-22 | $24.74 | $78.84 | 1,013,612 | — | — |
| 2023-09-21 | $24.95 | $79.51 | 1,179,493 | — | — |
| 2023-09-20 | $25.35 | $80.78 | 1,491,808 | — | — |
| 2023-09-19 | $25.27 | $80.53 | 1,780,430 | — | — |
| 2023-09-18 | $24.95 | $79.51 | 1,976,685 | — | — |
| 2023-09-15 | $26.21 | $83.52 | 5,228,088 | — | — |
| 2023-09-14 | $26.81 | $85.43 | 1,183,956 | — | — |
| 2023-09-13 | $26.29 | $82.31 | 897,056 | — | — |
| 2023-09-12 | $26.70 | $83.60 | 639,862 | — | — |
| 2023-09-11 | $26.85 | $84.06 | 1,022,730 | — | — |
| 2023-09-08 | $26.71 | $83.63 | 1,082,858 | — | — |
| 2023-09-07 | $26.84 | $84.03 | 1,975,795 | — | — |
| 2023-09-06 | $27.03 | $84.63 | 1,102,622 | — | — |
| 2023-09-05 | $27.11 | $84.88 | 1,017,434 | — | — |
| 2023-09-01 | $28.29 | $88.57 | 568,948 | — | — |
| 2023-08-31 | $28.20 | $88.29 | 807,402 | — | — |
| 2023-08-30 | $28.11 | $88.01 | 907,007 | — | — |
| 2023-08-29 | $28.20 | $88.29 | 1,218,011 | — | — |
| 2023-08-28 | $28.01 | $87.70 | 593,490 | — | — |
| 2023-08-25 | $27.66 | $86.60 | 723,430 | — | — |
| 2023-08-24 | $27.73 | $86.82 | 775,486 | — | — |
| 2023-08-23 | $27.82 | $87.10 | 800,714 | — | — |
| 2023-08-22 | $27.44 | $85.91 | 1,047,110 | — | — |
| 2023-08-21 | $27.48 | $86.04 | 905,229 | — | — |
| 2023-08-18 | $27.65 | $86.57 | 1,008,384 | — | — |
| 2023-08-17 | $27.75 | $86.88 | 824,045 | — | — |
| 2023-08-16 | $27.93 | $87.45 | 861,205 | — | — |
| 2023-08-15 | $28.36 | $88.79 | 949,838 | — | — |
| 2023-08-14 | $28.55 | $89.39 | 1,742,979 | — | — |
| 2023-08-11 | $28.94 | $90.61 | 1,315,022 | — | — |
| 2023-08-10 | $29.23 | $91.52 | 976,746 | — | — |
| 2023-08-09 | $29.59 | $92.64 | 1,048,059 | — | — |
| 2023-08-08 | $29.49 | $92.33 | 1,121,066 | — | — |
| 2023-08-07 | $29.69 | $92.96 | 710,966 | — | — |
| 2023-08-04 | $30.18 | $94.49 | 847,650 | — | — |
| 2023-08-03 | $30.08 | $94.18 | 1,177,924 | — | — |
| 2023-08-02 | $30.42 | $95.24 | 1,293,084 | — | — |
| 2023-08-01 | $30.55 | $95.65 | 3,305,166 | — | — |
| 2023-07-31 | $29.26 | $91.61 | 14,456,619 | — | — |
| 2023-07-28 | $29.54 | $92.49 | 1,558,369 | — | — |
| 2023-07-27 | $29.59 | $92.64 | 1,235,232 | — | — |
| 2023-07-26 | $29.74 | $93.11 | 1,678,181 | — | — |
| 2023-07-25 | $29.32 | $91.80 | 1,046,334 | — | — |
| 2023-07-24 | $29.43 | $92.14 | 1,394,648 | — | — |
| 2023-07-21 | $29.38 | $91.99 | 1,259,625 | — | — |
| 2023-07-20 | $29.81 | $93.33 | 1,020,132 | — | — |
| 2023-07-19 | $30.11 | $94.27 | 1,331,022 | — | — |
| 2023-07-18 | $30.05 | $94.08 | 1,344,974 | — | — |
| 2023-07-17 | $29.52 | $92.42 | 1,219,604 | — | — |
| 2023-07-14 | $29.55 | $92.52 | 1,445,243 | — | — |
| 2023-07-13 | $30.12 | $94.30 | 1,074,830 | — | — |
| 2023-07-12 | $30.12 | $94.30 | 1,213,711 | — | — |
| 2023-07-11 | $30.24 | $94.68 | 1,426,955 | — | — |
| 2023-07-10 | $29.57 | $92.58 | 1,500,066 | — | — |
| 2023-07-07 | $28.88 | $90.42 | 3,035,330 | — | — |
| 2023-07-06 | $29.16 | $91.30 | 853,040 | — | — |
| 2023-07-05 | $29.57 | $92.58 | 1,020,553 | — | — |
| 2023-07-03 | $29.87 | $93.52 | 683,282 | — | — |
| 2023-06-30 | $29.62 | $92.74 | 973,893 | — | — |
| 2023-06-29 | $29.87 | $93.52 | 959,659 | — | — |
| 2023-06-28 | $29.18 | $91.36 | 1,044,388 | — | — |
| 2023-06-27 | $29.60 | $92.67 | 1,083,543 | — | — |
| 2023-06-26 | $28.98 | $90.73 | 1,215,884 | — | — |
| 2023-06-23 | $28.87 | $90.39 | 2,099,093 | — | — |
| 2023-06-22 | $29.66 | $92.86 | 805,113 | — | — |
| 2023-06-21 | $30.14 | $94.37 | 1,084,060 | — | — |
| 2023-06-20 | $30.29 | $94.84 | 1,258,616 | — | — |
| 2023-06-16 | $31.20 | $97.68 | 1,827,825 | — | — |
| 2023-06-15 | $31.38 | $98.25 | 899,216 | — | — |
| 2023-06-14 | $30.76 | $96.31 | 1,029,957 | — | — |
| 2023-06-13 | $31.48 | $97.12 | 1,198,519 | — | — |
| 2023-06-12 | $30.90 | $95.33 | 1,539,157 | — | — |
| 2023-06-09 | $31.73 | $97.89 | 517,756 | — | — |
| 2023-06-08 | $32.20 | $99.34 | 497,905 | — | — |
| 2023-06-07 | $32.71 | $100.92 | 736,902 | — | — |
| 2023-06-06 | $31.74 | $97.92 | 532,726 | — | — |
| 2023-06-05 | $30.99 | $95.61 | 699,067 | — | — |
| 2023-06-02 | $31.69 | $97.77 | 1,320,763 | — | — |
| 2023-06-01 | $30.26 | $93.36 | 864,723 | — | — |
| 2023-05-31 | $30.48 | $94.04 | 1,052,429 | — | — |
| 2023-05-30 | $31.37 | $96.78 | 656,177 | — | — |
| 2023-05-26 | $31.60 | $97.49 | 551,546 | — | — |
| 2023-05-25 | $31.63 | $97.58 | 380,861 | — | — |
| 2023-05-24 | $31.97 | $98.63 | 433,482 | — | — |
| 2023-05-23 | $32.38 | $99.90 | 416,139 | — | — |
| 2023-05-22 | $32.70 | $100.88 | 487,262 | — | — |
| 2023-05-19 | $32.54 | $100.39 | 417,329 | — | — |
| 2023-05-18 | $32.97 | $101.72 | 431,059 | — | — |
| 2023-05-17 | $32.59 | $100.55 | 601,661 | — | — |
| 2023-05-16 | $31.94 | $98.54 | 588,064 | — | — |
| 2023-05-15 | $32.65 | $100.73 | 497,010 | — | — |
| 2023-05-12 | $32.19 | $99.31 | 450,524 | — | — |
| 2023-05-11 | $32.06 | $98.91 | 654,621 | — | — |
| 2023-05-10 | $32.11 | $99.06 | 610,430 | — | — |
| 2023-05-09 | $32.59 | $100.55 | 1,015,359 | — | — |
| 2023-05-08 | $32.95 | $101.66 | 608,668 | — | — |
| 2023-05-05 | $32.85 | $101.35 | 636,666 | — | — |
| 2023-05-04 | $32.54 | $100.39 | 843,694 | — | — |
| 2023-05-03 | $32.25 | $99.50 | 814,489 | — | — |
| 2023-05-02 | $32.32 | $99.71 | 1,370,454 | — | — |
| 2023-05-01 | $31.37 | $96.78 | 1,054,066 | — | — |
| 2023-04-28 | $32.31 | $99.68 | 2,300,493 | — | — |
| 2023-04-27 | $31.98 | $98.66 | 845,061 | — | — |
| 2023-04-26 | $31.01 | $95.67 | 692,151 | — | — |
| 2023-04-25 | $31.31 | $96.60 | 1,017,099 | — | — |
| 2023-04-24 | $31.56 | $97.37 | 709,369 | — | — |
| 2023-04-21 | $31.55 | $97.34 | 593,613 | — | — |
| 2023-04-20 | $31.62 | $97.55 | 738,573 | — | — |
| 2023-04-19 | $32.20 | $99.34 | 658,737 | — | — |
| 2023-04-18 | $32.00 | $98.73 | 578,260 | — | — |
| 2023-04-17 | $31.88 | $98.35 | 811,060 | — | — |
| 2023-04-14 | $31.49 | $97.15 | 855,856 | — | — |
| 2023-04-13 | $31.52 | $97.24 | 787,645 | — | — |
| 2023-04-12 | $31.16 | $96.13 | 837,102 | — | — |
| 2023-04-11 | $31.52 | $97.24 | 889,016 | — | — |
| 2023-04-10 | $30.98 | $95.58 | 591,910 | — | — |
| 2023-04-06 | $30.72 | $94.78 | 606,973 | — | — |
| 2023-04-05 | $30.87 | $95.24 | 515,149 | — | — |
| 2023-04-04 | $31.19 | $96.23 | 536,576 | — | — |
| 2023-04-03 | $31.89 | $98.39 | 726,682 | — | — |
| 2023-03-31 | $31.88 | $98.35 | 790,911 | — | — |
| 2023-03-30 | $30.98 | $95.58 | 419,696 | — | — |
| 2023-03-29 | $31.01 | $95.67 | 602,051 | — | — |
| 2023-03-28 | $30.70 | $94.71 | 654,995 | — | — |
| 2023-03-27 | $30.84 | $95.15 | 746,108 | — | — |
| 2023-03-24 | $30.77 | $94.93 | 824,855 | — | — |
| 2023-03-23 | $30.40 | $93.79 | 580,808 | — | — |
| 2023-03-22 | $30.52 | $94.16 | 811,011 | — | — |
| 2023-03-21 | $31.00 | $95.64 | 749,769 | — | — |
| 2023-03-20 | $30.58 | $94.34 | 885,953 | — | — |
| 2023-03-17 | $30.23 | $93.26 | 2,598,373 | — | — |
| 2023-03-16 | $30.79 | $94.99 | 929,367 | — | — |
| 2023-03-15 | $30.79 | $94.99 | 1,341,236 | — | — |
| 2023-03-14 | $31.08 | $95.89 | 1,561,483 | — | — |
| 2023-03-13 | $31.37 | $95.42 | 990,480 | — | — |
| 2023-03-10 | $31.78 | $96.67 | 1,018,977 | — | — |
| 2023-03-09 | $32.45 | $98.71 | 825,600 | — | — |
| 2023-03-08 | $33.22 | $101.05 | 728,892 | — | — |
| 2023-03-07 | $33.18 | $100.93 | 667,526 | — | — |
| 2023-03-06 | $33.66 | $102.39 | 1,298,596 | — | — |
| 2023-03-03 | $34.76 | $105.74 | 699,879 | — | — |
| 2023-03-02 | $34.42 | $104.70 | 654,620 | — | — |
| 2023-03-01 | $34.40 | $104.64 | 739,147 | — | — |
| 2023-02-28 | $34.49 | $104.91 | 1,380,373 | — | — |
| 2023-02-27 | $34.50 | $104.95 | 844,836 | — | — |
| 2023-02-24 | $34.34 | $104.46 | 656,445 | — | — |
| 2023-02-23 | $34.62 | $105.31 | 734,025 | — | — |
| 2023-02-22 | $34.02 | $103.49 | 909,545 | — | — |
| 2023-02-21 | $33.53 | $101.99 | 909,586 | — | — |
| 2023-02-17 | $34.62 | $105.31 | 654,586 | — | — |
| 2023-02-16 | $34.75 | $105.71 | 740,490 | — | — |
| 2023-02-15 | $34.61 | $105.28 | 705,400 | — | — |
| 2023-02-14 | $34.38 | $104.58 | 591,656 | — | — |
| 2023-02-13 | $34.49 | $104.91 | 761,540 | — | — |
| 2023-02-10 | $33.88 | $103.06 | 571,725 | — | — |
| 2023-02-09 | $33.98 | $103.36 | 1,544,413 | — | — |
| 2023-02-08 | $34.60 | $105.25 | 1,243,854 | — | — |
| 2023-02-07 | $34.81 | $105.89 | 1,777,297 | — | — |
| 2023-02-06 | $35.97 | $109.42 | 1,061,889 | — | — |
| 2023-02-03 | $37.23 | $113.25 | 967,381 | — | — |
| 2023-02-02 | $38.04 | $115.71 | 940,378 | — | — |
| 2023-02-01 | $37.43 | $113.86 | 993,990 | — | — |
| 2023-01-31 | $36.56 | $111.21 | 2,891,723 | — | — |
| 2023-01-30 | $35.41 | $107.71 | 787,761 | — | — |
| 2023-01-27 | $35.72 | $108.66 | 557,802 | — | — |
| 2023-01-26 | $35.32 | $107.44 | 676,500 | — | — |
| 2023-01-25 | $34.99 | $106.44 | 858,704 | — | — |
| 2023-01-24 | $34.61 | $105.28 | 796,426 | — | — |
| 2023-01-23 | $34.90 | $106.16 | 716,920 | — | — |
| 2023-01-20 | $34.03 | $103.52 | 863,524 | — | — |
| 2023-01-19 | $33.46 | $101.78 | 622,007 | — | — |
| 2023-01-18 | $34.15 | $103.88 | 843,636 | — | — |
| 2023-01-17 | $34.88 | $106.10 | 901,746 | — | — |
| 2023-01-13 | $35.35 | $107.53 | 788,207 | — | — |
| 2023-01-12 | $35.49 | $107.96 | 669,008 | — | — |
| 2023-01-11 | $35.12 | $106.83 | 1,009,628 | — | — |
| 2023-01-10 | $34.35 | $104.49 | 586,031 | — | — |
| 2023-01-09 | $33.99 | $103.39 | 934,438 | — | — |
| 2023-01-06 | $33.82 | $102.88 | 807,813 | — | — |
| 2023-01-05 | $33.47 | $101.81 | 792,743 | — | — |
| 2023-01-04 | $33.59 | $102.18 | 795,414 | — | — |
| 2023-01-03 | $32.63 | $99.26 | 1,049,548 | — | — |