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
- 1980-01-02 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 | $28.88 | $35.62 | 5,699,600 | — | — |
| 2023-12-28 | $29.38 | $36.24 | 4,285,300 | — | — |
| 2023-12-27 | $29.21 | $36.03 | 4,668,500 | — | — |
| 2023-12-26 | $29.15 | $35.96 | 5,185,200 | — | — |
| 2023-12-22 | $29.50 | $36.39 | 6,409,600 | — | — |
| 2023-12-21 | $29.60 | $36.51 | 7,282,900 | — | — |
| 2023-12-20 | $29.07 | $35.86 | 7,398,600 | — | — |
| 2023-12-19 | $29.52 | $36.19 | 7,858,500 | — | — |
| 2023-12-18 | $28.97 | $35.52 | 7,778,200 | — | — |
| 2023-12-15 | $29.01 | $35.56 | 14,737,200 | — | — |
| 2023-12-14 | $29.76 | $36.48 | 11,860,200 | — | — |
| 2023-12-13 | $29.15 | $35.74 | 22,269,800 | — | — |
| 2023-12-12 | $30.31 | $37.16 | 12,983,000 | — | — |
| 2023-12-11 | $29.34 | $35.97 | 8,349,700 | — | — |
| 2023-12-08 | $29.07 | $35.64 | 8,752,800 | — | — |
| 2023-12-07 | $29.16 | $35.75 | 15,404,500 | — | — |
| 2023-12-06 | $27.99 | $34.31 | 11,001,200 | — | — |
| 2023-12-05 | $27.17 | $33.31 | 8,641,100 | — | — |
| 2023-12-04 | $27.30 | $33.47 | 12,285,200 | — | — |
| 2023-12-01 | $26.69 | $32.72 | 7,864,100 | — | — |
| 2023-11-30 | $25.57 | $31.35 | 6,874,300 | — | — |
| 2023-11-29 | $25.33 | $31.05 | 9,195,800 | — | — |
| 2023-11-28 | $24.82 | $30.43 | 4,760,400 | — | — |
| 2023-11-27 | $24.44 | $29.96 | 7,367,300 | — | — |
| 2023-11-24 | $24.87 | $30.49 | 2,240,300 | — | — |
| 2023-11-22 | $24.71 | $30.29 | 7,513,900 | — | — |
| 2023-11-21 | $24.63 | $30.19 | 5,898,600 | — | — |
| 2023-11-20 | $25.13 | $30.81 | 6,246,000 | — | — |
| 2023-11-17 | $24.81 | $30.42 | 6,824,400 | — | — |
| 2023-11-16 | $24.29 | $29.78 | 6,907,700 | — | — |
| 2023-11-15 | $24.94 | $30.57 | 9,043,600 | — | — |
| 2023-11-14 | $24.30 | $29.79 | 8,732,200 | — | — |
| 2023-11-13 | $23.09 | $28.31 | 5,050,400 | — | — |
| 2023-11-10 | $23.16 | $28.39 | 6,778,100 | — | — |
| 2023-11-09 | $23.35 | $28.63 | 6,642,300 | — | — |
| 2023-11-08 | $23.99 | $29.41 | 7,208,400 | — | — |
| 2023-11-07 | $23.56 | $28.88 | 4,873,700 | — | — |
| 2023-11-06 | $23.53 | $28.85 | 6,043,000 | — | — |
| 2023-11-03 | $23.70 | $29.05 | 10,929,200 | — | — |
| 2023-11-02 | $23.16 | $28.39 | 6,854,700 | — | — |
| 2023-11-01 | $22.23 | $27.25 | 8,540,300 | — | — |
| 2023-10-31 | $22.23 | $27.25 | 12,171,000 | — | — |
| 2023-10-30 | $22.51 | $27.60 | 13,309,200 | — | — |
| 2023-10-27 | $22.34 | $27.39 | 11,576,700 | — | — |
| 2023-10-26 | $23.39 | $28.67 | 12,871,600 | — | — |
| 2023-10-25 | $23.60 | $28.93 | 10,493,300 | — | — |
| 2023-10-24 | $23.90 | $29.30 | 6,445,100 | — | — |
| 2023-10-23 | $24.29 | $29.78 | 6,910,400 | — | — |
| 2023-10-20 | $24.20 | $29.67 | 7,522,000 | — | — |
| 2023-10-19 | $24.37 | $29.88 | 7,268,500 | — | — |
| 2023-10-18 | $24.70 | $30.28 | 7,448,300 | — | — |
| 2023-10-17 | $25.79 | $31.62 | 4,496,000 | — | — |
| 2023-10-16 | $25.61 | $31.40 | 5,992,100 | — | — |
| 2023-10-13 | $25.37 | $31.10 | 8,373,500 | — | — |
| 2023-10-12 | $25.45 | $31.20 | 8,747,800 | — | — |
| 2023-10-11 | $26.20 | $32.12 | 7,150,100 | — | — |
| 2023-10-10 | $26.65 | $32.67 | 7,005,600 | — | — |
| 2023-10-09 | $26.50 | $32.49 | 7,451,500 | — | — |
| 2023-10-06 | $27.08 | $33.20 | 6,796,800 | — | — |
| 2023-10-05 | $27.32 | $33.49 | 6,775,600 | — | — |
| 2023-10-04 | $27.20 | $33.35 | 11,733,700 | — | — |
| 2023-10-03 | $26.81 | $32.87 | 6,603,100 | — | — |
| 2023-10-02 | $27.19 | $33.33 | 6,411,100 | — | — |
| 2023-09-29 | $27.07 | $33.19 | 5,941,600 | — | — |
| 2023-09-28 | $27.22 | $33.37 | 6,501,500 | — | — |
| 2023-09-27 | $26.81 | $32.87 | 11,127,800 | — | — |
| 2023-09-26 | $26.56 | $32.56 | 10,208,600 | — | — |
| 2023-09-25 | $27.50 | $33.71 | 6,223,400 | — | — |
| 2023-09-22 | $28.05 | $34.39 | 5,311,700 | — | — |
| 2023-09-21 | $28.28 | $34.67 | 4,960,300 | — | — |
| 2023-09-20 | $28.52 | $34.96 | 4,993,100 | — | — |
| 2023-09-19 | $28.91 | $35.44 | 6,510,300 | — | — |
| 2023-09-18 | $29.08 | $35.65 | 5,292,000 | — | — |
| 2023-09-15 | $29.69 | $36.40 | 8,547,500 | — | — |
| 2023-09-14 | $28.94 | $35.48 | 8,286,200 | — | — |
| 2023-09-13 | $28.79 | $35.29 | 8,279,200 | — | — |
| 2023-09-12 | $29.28 | $35.90 | 4,291,900 | — | — |
| 2023-09-11 | $29.41 | $36.05 | 4,906,400 | — | — |
| 2023-09-08 | $29.53 | $36.20 | 8,608,200 | — | — |
| 2023-09-07 | $29.43 | $36.08 | 7,910,900 | — | — |
| 2023-09-06 | $29.97 | $36.74 | 8,878,300 | — | — |
| 2023-09-05 | $30.77 | $37.72 | 5,519,500 | — | — |
| 2023-09-01 | $31.42 | $38.30 | 4,208,400 | — | — |
| 2023-08-31 | $31.60 | $38.52 | 5,202,800 | — | — |
| 2023-08-30 | $31.63 | $38.55 | 3,231,700 | — | — |
| 2023-08-29 | $31.81 | $38.77 | 4,814,200 | — | — |
| 2023-08-28 | $31.09 | $37.90 | 5,515,500 | — | — |
| 2023-08-25 | $31.22 | $38.05 | 3,982,900 | — | — |
| 2023-08-24 | $31.22 | $38.05 | 4,420,600 | — | — |
| 2023-08-23 | $31.57 | $38.48 | 4,300,900 | — | — |
| 2023-08-22 | $31.50 | $38.40 | 6,980,100 | — | — |
| 2023-08-21 | $31.92 | $38.91 | 7,323,500 | — | — |
| 2023-08-18 | $32.15 | $39.19 | 5,452,800 | — | — |
| 2023-08-17 | $32.23 | $39.29 | 5,945,700 | — | — |
| 2023-08-16 | $32.92 | $40.13 | 5,381,300 | — | — |
| 2023-08-15 | $33.12 | $40.37 | 4,498,900 | — | — |
| 2023-08-14 | $33.53 | $40.87 | 4,164,300 | — | — |
| 2023-08-11 | $33.70 | $41.08 | 5,061,400 | — | — |
| 2023-08-10 | $33.84 | $41.25 | 8,003,700 | — | — |
| 2023-08-09 | $33.63 | $40.99 | 8,101,500 | — | — |
| 2023-08-08 | $33.74 | $41.13 | 8,051,300 | — | — |
| 2023-08-07 | $32.97 | $40.19 | 8,037,200 | — | — |
| 2023-08-04 | $32.73 | $39.90 | 8,305,700 | — | — |
| 2023-08-03 | $32.26 | $39.32 | 10,735,000 | — | — |
| 2023-08-02 | $33.37 | $40.68 | 7,348,000 | — | — |
| 2023-08-01 | $33.43 | $40.75 | 8,903,200 | — | — |
| 2023-07-31 | $34.16 | $41.64 | 10,006,400 | — | — |
| 2023-07-28 | $33.70 | $41.08 | 12,511,200 | — | — |
| 2023-07-27 | $33.02 | $40.25 | 33,284,400 | — | — |
| 2023-07-26 | $36.26 | $44.20 | 10,660,900 | — | — |
| 2023-07-25 | $35.53 | $43.31 | 13,980,300 | — | — |
| 2023-07-24 | $37.20 | $45.34 | 6,093,400 | — | — |
| 2023-07-21 | $37.25 | $45.40 | 4,648,700 | — | — |
| 2023-07-20 | $37.08 | $45.20 | 6,318,800 | — | — |
| 2023-07-19 | $37.35 | $45.53 | 6,488,700 | — | — |
| 2023-07-18 | $36.74 | $44.78 | 5,258,500 | — | — |
| 2023-07-17 | $36.27 | $44.21 | 4,790,900 | — | — |
| 2023-07-14 | $36.36 | $44.32 | 9,121,000 | — | — |
| 2023-07-13 | $37.04 | $45.15 | 14,500,600 | — | — |
| 2023-07-12 | $38.55 | $46.99 | 9,541,100 | — | — |
| 2023-07-11 | $39.18 | $47.76 | 8,125,100 | — | — |
| 2023-07-10 | $38.41 | $46.82 | 7,516,700 | — | — |
| 2023-07-07 | $37.59 | $45.82 | 5,735,000 | — | — |
| 2023-07-06 | $37.10 | $45.22 | 7,281,900 | — | — |
| 2023-07-05 | $37.22 | $45.37 | 8,215,400 | — | — |
| 2023-07-03 | $37.04 | $45.15 | 4,233,200 | — | — |
| 2023-06-30 | $36.21 | $44.14 | 7,172,200 | — | — |
| 2023-06-29 | $35.95 | $43.82 | 8,144,800 | — | — |
| 2023-06-28 | $35.47 | $43.23 | 7,692,200 | — | — |
| 2023-06-27 | $35.25 | $42.97 | 7,819,400 | — | — |
| 2023-06-26 | $34.00 | $41.44 | 5,842,200 | — | — |
| 2023-06-23 | $33.93 | $41.36 | 6,016,400 | — | — |
| 2023-06-22 | $34.28 | $41.78 | 4,663,200 | — | — |
| 2023-06-21 | $34.35 | $41.87 | 7,216,500 | — | — |
| 2023-06-20 | $34.47 | $42.02 | 8,930,900 | — | — |
| 2023-06-16 | $34.25 | $41.53 | 8,743,400 | — | — |
| 2023-06-15 | $33.97 | $41.19 | 11,142,500 | — | — |
| 2023-06-14 | $33.57 | $40.70 | 14,745,200 | — | — |
| 2023-06-13 | $32.45 | $39.35 | 8,559,500 | — | — |
| 2023-06-12 | $31.46 | $38.15 | 8,837,200 | — | — |
| 2023-06-09 | $30.62 | $37.13 | 5,313,700 | — | — |
| 2023-06-08 | $30.59 | $37.09 | 4,483,800 | — | — |
| 2023-06-07 | $30.79 | $37.33 | 5,088,700 | — | — |
| 2023-06-06 | $30.39 | $36.85 | 4,460,900 | — | — |
| 2023-06-05 | $30.00 | $36.38 | 4,999,500 | — | — |
| 2023-06-02 | $30.07 | $36.46 | 9,546,100 | — | — |
| 2023-06-01 | $29.11 | $35.30 | 8,699,100 | — | — |
| 2023-05-31 | $29.87 | $36.22 | 7,024,100 | — | — |
| 2023-05-30 | $29.80 | $36.13 | 5,567,600 | — | — |
| 2023-05-26 | $29.65 | $35.95 | 4,414,400 | — | — |
| 2023-05-25 | $29.24 | $35.45 | 5,832,700 | — | — |
| 2023-05-24 | $28.94 | $35.09 | 6,072,400 | — | — |
| 2023-05-23 | $29.48 | $35.74 | 5,819,400 | — | — |
| 2023-05-22 | $29.32 | $35.55 | 4,655,900 | — | — |
| 2023-05-19 | $29.48 | $35.74 | 4,717,700 | — | — |
| 2023-05-18 | $29.96 | $36.33 | 7,223,200 | — | — |
| 2023-05-17 | $29.88 | $36.23 | 8,269,400 | — | — |
| 2023-05-16 | $28.54 | $34.60 | 5,016,900 | — | — |
| 2023-05-15 | $29.05 | $35.22 | 5,574,500 | — | — |
| 2023-05-12 | $28.63 | $34.71 | 5,101,500 | — | — |
| 2023-05-11 | $28.97 | $35.13 | 5,568,900 | — | — |
| 2023-05-10 | $29.24 | $35.45 | 7,088,200 | — | — |
| 2023-05-09 | $29.63 | $35.93 | 4,653,900 | — | — |
| 2023-05-08 | $29.59 | $35.88 | 6,960,100 | — | — |
| 2023-05-05 | $29.66 | $35.96 | 5,809,000 | — | — |
| 2023-05-04 | $29.29 | $35.51 | 8,760,200 | — | — |
| 2023-05-03 | $30.79 | $37.33 | 8,755,300 | — | — |
| 2023-05-02 | $29.96 | $36.33 | 6,812,100 | — | — |
| 2023-05-01 | $30.59 | $37.09 | 7,183,300 | — | — |
| 2023-04-28 | $30.29 | $36.73 | 10,931,200 | — | — |
| 2023-04-27 | $29.88 | $36.23 | 23,081,000 | — | — |
| 2023-04-26 | $30.90 | $37.47 | 6,638,100 | — | — |
| 2023-04-25 | $31.29 | $37.94 | 4,956,000 | — | — |
| 2023-04-24 | $32.16 | $38.99 | 4,586,500 | — | — |
| 2023-04-21 | $32.15 | $38.98 | 4,329,500 | — | — |
| 2023-04-20 | $32.21 | $39.05 | 5,003,100 | — | — |
| 2023-04-19 | $32.45 | $39.35 | 6,395,200 | — | — |
| 2023-04-18 | $32.06 | $38.87 | 21,631,400 | — | — |
| 2023-04-17 | $32.31 | $39.18 | 4,447,600 | — | — |
| 2023-04-14 | $31.67 | $38.40 | 6,606,200 | — | — |
| 2023-04-13 | $32.21 | $39.05 | 8,621,400 | — | — |
| 2023-04-12 | $32.24 | $39.09 | 12,377,200 | — | — |
| 2023-04-11 | $32.71 | $39.66 | 6,179,500 | — | — |
| 2023-04-10 | $32.17 | $39.01 | 4,487,400 | — | — |
| 2023-04-06 | $31.59 | $38.30 | 2,979,700 | — | — |
| 2023-04-05 | $31.58 | $38.29 | 4,196,400 | — | — |
| 2023-04-04 | $31.72 | $38.46 | 4,715,500 | — | — |
| 2023-04-03 | $31.69 | $38.42 | 6,081,300 | — | — |
| 2023-03-31 | $32.54 | $39.45 | 5,193,400 | — | — |
| 2023-03-30 | $31.82 | $38.58 | 5,097,100 | — | — |
| 2023-03-29 | $31.44 | $38.12 | 4,730,900 | — | — |
| 2023-03-28 | $30.63 | $37.14 | 4,056,300 | — | — |
| 2023-03-27 | $30.15 | $36.56 | 5,115,900 | — | — |
| 2023-03-24 | $29.63 | $35.93 | 6,308,100 | — | — |
| 2023-03-23 | $29.62 | $35.91 | 4,993,300 | — | — |
| 2023-03-22 | $30.08 | $36.47 | 5,687,100 | — | — |
| 2023-03-21 | $31.04 | $37.64 | 6,676,800 | — | — |
| 2023-03-20 | $30.08 | $36.47 | 5,734,100 | — | — |
| 2023-03-17 | $30.03 | $36.41 | 7,742,700 | — | — |
| 2023-03-16 | $30.48 | $36.96 | 9,480,400 | — | — |
| 2023-03-15 | $29.73 | $36.05 | 12,768,800 | — | — |
| 2023-03-14 | $30.53 | $37.02 | 15,141,200 | — | — |
| 2023-03-13 | $31.06 | $37.66 | 12,036,000 | — | — |
| 2023-03-10 | $32.77 | $39.73 | 13,423,400 | — | — |
| 2023-03-09 | $33.08 | $40.11 | 8,594,100 | — | — |
| 2023-03-08 | $33.90 | $41.10 | 5,850,400 | — | — |
| 2023-03-07 | $33.37 | $40.46 | 7,739,300 | — | — |
| 2023-03-06 | $33.76 | $40.72 | 5,682,200 | — | — |
| 2023-03-03 | $34.18 | $41.22 | 3,871,900 | — | — |
| 2023-03-02 | $33.92 | $40.91 | 3,936,700 | — | — |
| 2023-03-01 | $33.65 | $40.58 | 3,639,500 | — | — |
| 2023-02-28 | $33.58 | $40.50 | 5,244,400 | — | — |
| 2023-02-27 | $33.54 | $40.45 | 4,815,300 | — | — |
| 2023-02-24 | $33.57 | $40.49 | 5,343,000 | — | — |
| 2023-02-23 | $33.64 | $40.57 | 6,215,100 | — | — |
| 2023-02-22 | $33.60 | $40.52 | 5,611,200 | — | — |
| 2023-02-21 | $33.76 | $40.72 | 6,613,300 | — | — |
| 2023-02-17 | $35.36 | $42.65 | 4,250,800 | — | — |
| 2023-02-16 | $35.41 | $42.71 | 5,566,900 | — | — |
| 2023-02-15 | $35.72 | $43.08 | 5,124,600 | — | — |
| 2023-02-14 | $35.51 | $42.83 | 5,334,900 | — | — |
| 2023-02-13 | $35.07 | $42.30 | 3,686,000 | — | — |
| 2023-02-10 | $34.57 | $41.69 | 4,808,700 | — | — |
| 2023-02-09 | $34.85 | $42.03 | 5,911,400 | — | — |
| 2023-02-08 | $35.30 | $42.57 | 5,489,000 | — | — |
| 2023-02-07 | $36.19 | $43.65 | 5,404,900 | — | — |
| 2023-02-06 | $36.02 | $43.44 | 4,388,700 | — | — |
| 2023-02-03 | $36.35 | $43.84 | 4,831,100 | — | — |
| 2023-02-02 | $36.82 | $44.41 | 9,675,900 | — | — |
| 2023-02-01 | $35.63 | $42.97 | 9,279,100 | — | — |
| 2023-01-31 | $35.77 | $43.14 | 5,602,200 | — | — |
| 2023-01-30 | $35.47 | $42.78 | 6,983,000 | — | — |
| 2023-01-27 | $36.24 | $43.71 | 8,196,500 | — | — |
| 2023-01-26 | $35.70 | $43.06 | 16,712,000 | — | — |
| 2023-01-25 | $36.87 | $44.47 | 6,402,600 | — | — |
| 2023-01-24 | $36.68 | $44.24 | 3,900,300 | — | — |
| 2023-01-23 | $36.69 | $44.25 | 6,098,600 | — | — |
| 2023-01-20 | $37.06 | $44.70 | 5,762,900 | — | — |
| 2023-01-19 | $36.45 | $43.96 | 5,490,200 | — | — |
| 2023-01-18 | $36.30 | $43.78 | 9,224,300 | — | — |
| 2023-01-17 | $37.04 | $44.67 | 6,791,000 | — | — |
| 2023-01-13 | $36.99 | $44.61 | 5,585,800 | — | — |
| 2023-01-12 | $36.97 | $44.59 | 8,037,300 | — | — |
| 2023-01-11 | $35.97 | $43.38 | 8,963,700 | — | — |
| 2023-01-10 | $36.21 | $43.67 | 5,432,900 | — | — |
| 2023-01-09 | $35.61 | $42.95 | 7,866,300 | — | — |
| 2023-01-06 | $35.08 | $42.09 | 10,662,800 | — | — |
| 2023-01-05 | $33.53 | $40.23 | 5,208,000 | — | — |
| 2023-01-04 | $33.62 | $40.34 | 8,497,300 | — | — |
| 2023-01-03 | $32.60 | $39.12 | 11,467,600 | — | — |