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
- 1973-02-21 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 | $26.55 | $153.29 | 2,197,900 | — | — |
| 2023-12-28 | $26.55 | $153.29 | 2,735,800 | — | — |
| 2023-12-27 | $26.28 | $151.73 | 1,928,200 | — | — |
| 2023-12-26 | $26.43 | $152.60 | 1,946,800 | — | — |
| 2023-12-22 | $26.25 | $151.56 | 3,440,000 | — | — |
| 2023-12-21 | $26.04 | $150.34 | 3,082,800 | — | — |
| 2023-12-20 | $26.08 | $150.58 | 5,029,400 | — | — |
| 2023-12-19 | $26.54 | $153.23 | 5,211,600 | — | — |
| 2023-12-18 | $26.39 | $152.37 | 4,262,600 | — | — |
| 2023-12-15 | $26.48 | $152.89 | 9,785,800 | — | — |
| 2023-12-14 | $26.68 | $154.04 | 5,716,700 | — | — |
| 2023-12-13 | $27.03 | $156.06 | 5,804,100 | — | — |
| 2023-12-12 | $26.18 | $151.15 | 3,048,300 | — | — |
| 2023-12-11 | $26.34 | $152.08 | 3,337,100 | — | — |
| 2023-12-08 | $26.30 | $151.85 | 4,011,700 | — | — |
| 2023-12-07 | $26.43 | $152.60 | 4,085,900 | — | — |
| 2023-12-06 | $26.41 | $152.48 | 4,465,900 | — | — |
| 2023-12-05 | $26.14 | $150.92 | 3,965,000 | — | — |
| 2023-12-04 | $26.44 | $152.65 | 7,242,700 | — | — |
| 2023-12-01 | $26.20 | $151.27 | 8,937,400 | — | — |
| 2023-11-30 | $25.64 | $148.04 | 11,197,900 | — | — |
| 2023-11-29 | $25.81 | $149.02 | 6,136,200 | — | — |
| 2023-11-28 | $26.18 | $151.15 | 4,604,600 | — | — |
| 2023-11-27 | $26.20 | $151.27 | 6,925,700 | — | — |
| 2023-11-24 | $26.10 | $150.69 | 2,349,700 | — | — |
| 2023-11-22 | $26.19 | $151.21 | 4,515,000 | — | — |
| 2023-11-21 | $26.01 | $150.17 | 5,089,000 | — | — |
| 2023-11-20 | $26.06 | $150.46 | 5,482,500 | — | — |
| 2023-11-17 | $26.08 | $150.58 | 11,175,500 | — | — |
| 2023-11-16 | $25.77 | $148.79 | 6,235,300 | — | — |
| 2023-11-15 | $25.75 | $148.67 | 8,515,900 | — | — |
| 2023-11-14 | $25.97 | $149.94 | 11,983,600 | — | — |
| 2023-11-13 | $24.81 | $143.24 | 7,709,500 | — | — |
| 2023-11-10 | $25.00 | $144.34 | 5,785,200 | — | — |
| 2023-11-09 | $24.82 | $143.30 | 5,798,700 | — | — |
| 2023-11-08 | $24.98 | $144.22 | 5,748,900 | — | — |
| 2023-11-07 | $25.06 | $144.69 | 5,105,800 | — | — |
| 2023-11-06 | $25.29 | $146.01 | 5,096,200 | — | — |
| 2023-11-03 | $25.72 | $148.50 | 7,180,700 | — | — |
| 2023-11-02 | $25.78 | $148.84 | 6,932,600 | — | — |
| 2023-11-01 | $25.40 | $146.65 | 6,445,400 | — | — |
| 2023-10-31 | $25.16 | $145.26 | 5,358,900 | — | — |
| 2023-10-30 | $25.12 | $145.03 | 5,433,900 | — | — |
| 2023-10-27 | $25.15 | $143.76 | 4,646,300 | — | — |
| 2023-10-26 | $25.72 | $147.02 | 6,128,400 | — | — |
| 2023-10-25 | $25.31 | $144.68 | 3,775,700 | — | — |
| 2023-10-24 | $25.23 | $144.22 | 5,271,800 | — | — |
| 2023-10-23 | $24.68 | $141.08 | 9,108,500 | — | — |
| 2023-10-20 | $25.22 | $144.16 | 6,237,700 | — | — |
| 2023-10-19 | $25.63 | $146.51 | 5,411,100 | — | — |
| 2023-10-18 | $25.98 | $148.51 | 6,018,900 | — | — |
| 2023-10-17 | $26.13 | $149.36 | 3,259,600 | — | — |
| 2023-10-16 | $26.11 | $149.25 | 3,757,500 | — | — |
| 2023-10-13 | $25.78 | $147.36 | 3,964,900 | — | — |
| 2023-10-12 | $25.39 | $145.13 | 6,905,400 | — | — |
| 2023-10-11 | $26.05 | $148.91 | 6,509,200 | — | — |
| 2023-10-10 | $25.46 | $145.53 | 6,446,900 | — | — |
| 2023-10-09 | $25.14 | $143.71 | 6,696,500 | — | — |
| 2023-10-06 | $24.59 | $140.56 | 10,498,300 | — | — |
| 2023-10-05 | $23.83 | $136.22 | 6,294,200 | — | — |
| 2023-10-04 | $24.01 | $137.25 | 7,414,900 | — | — |
| 2023-10-03 | $23.96 | $136.96 | 14,559,200 | — | — |
| 2023-10-02 | $23.18 | $132.50 | 13,046,000 | — | — |
| 2023-09-29 | $24.68 | $141.08 | 6,384,300 | — | — |
| 2023-09-28 | $24.60 | $140.62 | 8,997,000 | — | — |
| 2023-09-27 | $25.18 | $143.93 | 8,436,800 | — | — |
| 2023-09-26 | $25.74 | $147.14 | 6,653,200 | — | — |
| 2023-09-25 | $26.70 | $152.62 | 5,752,700 | — | — |
| 2023-09-22 | $26.69 | $152.57 | 8,520,100 | — | — |
| 2023-09-21 | $27.06 | $154.68 | 8,283,800 | — | — |
| 2023-09-20 | $27.59 | $157.71 | 3,628,500 | — | — |
| 2023-09-19 | $27.55 | $157.48 | 4,436,200 | — | — |
| 2023-09-18 | $27.55 | $157.48 | 3,195,100 | — | — |
| 2023-09-15 | $27.67 | $158.17 | 5,585,500 | — | — |
| 2023-09-14 | $27.74 | $158.57 | 3,139,000 | — | — |
| 2023-09-13 | $27.41 | $156.68 | 4,564,600 | — | — |
| 2023-09-12 | $27.13 | $155.08 | 4,746,100 | — | — |
| 2023-09-11 | $27.08 | $154.80 | 3,147,200 | — | — |
| 2023-09-08 | $26.97 | $154.17 | 4,419,100 | — | — |
| 2023-09-07 | $26.81 | $153.25 | 4,670,000 | — | — |
| 2023-09-06 | $26.31 | $150.39 | 3,505,400 | — | — |
| 2023-09-05 | $26.19 | $149.71 | 4,423,700 | — | — |
| 2023-09-01 | $26.56 | $151.82 | 4,291,200 | — | — |
| 2023-08-31 | $26.76 | $152.97 | 3,472,000 | — | — |
| 2023-08-30 | $26.75 | $152.91 | 3,548,500 | — | — |
| 2023-08-29 | $26.75 | $152.91 | 1,739,800 | — | — |
| 2023-08-28 | $26.60 | $152.05 | 2,336,400 | — | — |
| 2023-08-25 | $26.58 | $151.94 | 1,784,500 | — | — |
| 2023-08-24 | $26.33 | $150.51 | 2,220,000 | — | — |
| 2023-08-23 | $26.52 | $151.59 | 1,782,700 | — | — |
| 2023-08-22 | $26.37 | $150.74 | 1,728,200 | — | — |
| 2023-08-21 | $26.34 | $150.57 | 2,387,500 | — | — |
| 2023-08-18 | $26.44 | $151.14 | 3,305,900 | — | — |
| 2023-08-17 | $26.20 | $149.76 | 2,636,200 | — | — |
| 2023-08-16 | $26.22 | $149.88 | 2,367,500 | — | — |
| 2023-08-15 | $26.09 | $149.14 | 2,704,000 | — | — |
| 2023-08-14 | $26.51 | $151.54 | 2,151,500 | — | — |
| 2023-08-11 | $26.83 | $153.37 | 2,340,200 | — | — |
| 2023-08-10 | $26.73 | $152.79 | 2,684,300 | — | — |
| 2023-08-09 | $26.98 | $154.22 | 5,118,900 | — | — |
| 2023-08-08 | $26.74 | $152.85 | 4,775,900 | — | — |
| 2023-08-07 | $26.67 | $152.45 | 3,231,100 | — | — |
| 2023-08-04 | $26.51 | $151.54 | 3,095,600 | — | — |
| 2023-08-03 | $26.95 | $154.05 | 4,177,700 | — | — |
| 2023-08-02 | $27.71 | $158.40 | 5,550,800 | — | — |
| 2023-08-01 | $27.48 | $157.08 | 5,048,700 | — | — |
| 2023-07-31 | $27.84 | $159.14 | 5,821,200 | — | — |
| 2023-07-28 | $27.75 | $158.63 | 4,105,500 | — | — |
| 2023-07-27 | $27.98 | $158.51 | 3,939,500 | — | — |
| 2023-07-26 | $28.43 | $161.06 | 5,014,200 | — | — |
| 2023-07-25 | $28.12 | $159.30 | 2,960,200 | — | — |
| 2023-07-24 | $28.05 | $158.91 | 4,732,000 | — | — |
| 2023-07-21 | $28.08 | $159.08 | 6,760,800 | — | — |
| 2023-07-20 | $28.02 | $158.74 | 6,020,300 | — | — |
| 2023-07-19 | $27.70 | $156.92 | 4,262,700 | — | — |
| 2023-07-18 | $27.29 | $154.60 | 3,576,600 | — | — |
| 2023-07-17 | $27.47 | $155.62 | 5,060,100 | — | — |
| 2023-07-14 | $27.94 | $158.28 | 4,771,800 | — | — |
| 2023-07-13 | $28.16 | $159.53 | 3,336,500 | — | — |
| 2023-07-12 | $28.07 | $159.02 | 2,707,800 | — | — |
| 2023-07-11 | $27.56 | $156.13 | 2,012,200 | — | — |
| 2023-07-10 | $27.21 | $154.15 | 3,227,000 | — | — |
| 2023-07-07 | $27.52 | $155.90 | 5,406,700 | — | — |
| 2023-07-06 | $27.73 | $157.09 | 3,417,700 | — | — |
| 2023-07-05 | $27.88 | $157.94 | 4,780,000 | — | — |
| 2023-07-03 | $27.42 | $155.34 | 1,472,300 | — | — |
| 2023-06-30 | $27.35 | $154.94 | 3,740,900 | — | — |
| 2023-06-29 | $27.17 | $153.92 | 3,593,000 | — | — |
| 2023-06-28 | $27.13 | $153.70 | 3,615,700 | — | — |
| 2023-06-27 | $27.44 | $155.45 | 2,969,000 | — | — |
| 2023-06-26 | $27.25 | $154.38 | 3,695,000 | — | — |
| 2023-06-23 | $26.72 | $151.37 | 3,303,500 | — | — |
| 2023-06-22 | $27.15 | $153.81 | 2,173,900 | — | — |
| 2023-06-21 | $27.50 | $155.79 | 4,091,900 | — | — |
| 2023-06-20 | $27.22 | $154.21 | 6,088,000 | — | — |
| 2023-06-16 | $27.38 | $155.11 | 5,456,200 | — | — |
| 2023-06-15 | $27.34 | $154.89 | 3,046,600 | — | — |
| 2023-06-14 | $27.16 | $153.87 | 2,986,500 | — | — |
| 2023-06-13 | $27.05 | $153.24 | 3,079,500 | — | — |
| 2023-06-12 | $27.12 | $153.64 | 2,938,500 | — | — |
| 2023-06-09 | $27.09 | $153.47 | 2,975,600 | — | — |
| 2023-06-08 | $27.33 | $154.83 | 2,924,200 | — | — |
| 2023-06-07 | $27.40 | $155.22 | 4,659,400 | — | — |
| 2023-06-06 | $26.96 | $152.73 | 4,737,600 | — | — |
| 2023-06-05 | $26.77 | $151.66 | 4,049,900 | — | — |
| 2023-06-02 | $26.76 | $151.60 | 5,885,200 | — | — |
| 2023-06-01 | $26.67 | $151.09 | 6,363,600 | — | — |
| 2023-05-31 | $26.89 | $152.34 | 5,231,900 | — | — |
| 2023-05-30 | $26.60 | $150.69 | 3,406,700 | — | — |
| 2023-05-26 | $26.85 | $152.11 | 2,923,900 | — | — |
| 2023-05-25 | $27.01 | $153.02 | 4,057,500 | — | — |
| 2023-05-24 | $27.25 | $154.38 | 4,372,300 | — | — |
| 2023-05-23 | $27.36 | $155.00 | 5,623,600 | — | — |
| 2023-05-22 | $27.39 | $155.17 | 7,264,600 | — | — |
| 2023-05-19 | $27.36 | $155.00 | 5,145,100 | — | — |
| 2023-05-18 | $27.36 | $155.00 | 3,551,200 | — | — |
| 2023-05-17 | $27.43 | $155.39 | 3,666,500 | — | — |
| 2023-05-16 | $27.54 | $156.02 | 4,460,000 | — | — |
| 2023-05-15 | $28.04 | $158.85 | 2,473,700 | — | — |
| 2023-05-12 | $28.49 | $161.40 | 4,563,800 | — | — |
| 2023-05-11 | $28.16 | $159.53 | 4,283,700 | — | — |
| 2023-05-10 | $28.89 | $163.67 | 3,103,200 | — | — |
| 2023-05-09 | $28.45 | $161.17 | 3,047,900 | — | — |
| 2023-05-08 | $28.45 | $161.17 | 3,460,300 | — | — |
| 2023-05-05 | $28.54 | $161.68 | 3,462,300 | — | — |
| 2023-05-04 | $28.37 | $160.72 | 4,759,700 | — | — |
| 2023-05-03 | $28.12 | $159.30 | 4,425,500 | — | — |
| 2023-05-02 | $27.91 | $158.11 | 4,714,400 | — | — |
| 2023-05-01 | $28.51 | $161.51 | 3,592,700 | — | — |
| 2023-04-28 | $28.46 | $161.23 | 3,016,100 | — | — |
| 2023-04-27 | $28.55 | $161.74 | 2,940,800 | — | — |
| 2023-04-26 | $28.29 | $158.85 | 4,619,700 | — | — |
| 2023-04-25 | $28.65 | $160.87 | 2,858,100 | — | — |
| 2023-04-24 | $28.53 | $160.20 | 3,192,500 | — | — |
| 2023-04-21 | $28.64 | $160.82 | 5,092,100 | — | — |
| 2023-04-20 | $28.59 | $160.54 | 3,486,300 | — | — |
| 2023-04-19 | $28.55 | $160.31 | 3,325,700 | — | — |
| 2023-04-18 | $28.19 | $158.29 | 5,274,300 | — | — |
| 2023-04-17 | $28.30 | $158.91 | 2,494,500 | — | — |
| 2023-04-14 | $27.85 | $156.38 | 2,217,000 | — | — |
| 2023-04-13 | $28.34 | $159.13 | 4,210,200 | — | — |
| 2023-04-12 | $28.66 | $160.93 | 3,280,500 | — | — |
| 2023-04-11 | $28.64 | $160.82 | 2,094,000 | — | — |
| 2023-04-10 | $28.69 | $161.10 | 2,131,800 | — | — |
| 2023-04-06 | $28.82 | $161.83 | 3,068,000 | — | — |
| 2023-04-05 | $28.69 | $161.10 | 2,992,300 | — | — |
| 2023-04-04 | $27.76 | $155.87 | 2,604,700 | — | — |
| 2023-04-03 | $27.76 | $155.87 | 3,917,300 | — | — |
| 2023-03-31 | $27.96 | $157.00 | 4,281,000 | — | — |
| 2023-03-30 | $27.84 | $156.32 | 2,893,400 | — | — |
| 2023-03-29 | $27.60 | $154.98 | 2,681,800 | — | — |
| 2023-03-28 | $27.22 | $152.84 | 2,797,300 | — | — |
| 2023-03-27 | $27.05 | $151.89 | 2,945,200 | — | — |
| 2023-03-24 | $26.75 | $150.20 | 2,651,400 | — | — |
| 2023-03-23 | $25.98 | $145.88 | 3,592,500 | — | — |
| 2023-03-22 | $26.37 | $148.07 | 3,620,600 | — | — |
| 2023-03-21 | $26.98 | $151.49 | 4,211,100 | — | — |
| 2023-03-20 | $27.82 | $156.21 | 3,413,200 | — | — |
| 2023-03-17 | $27.47 | $154.25 | 7,542,600 | — | — |
| 2023-03-16 | $27.96 | $157.00 | 3,723,500 | — | — |
| 2023-03-15 | $27.85 | $156.38 | 5,493,600 | — | — |
| 2023-03-14 | $27.76 | $155.87 | 4,810,500 | — | — |
| 2023-03-13 | $27.33 | $153.46 | 4,847,100 | — | — |
| 2023-03-10 | $26.71 | $149.98 | 3,850,800 | — | — |
| 2023-03-09 | $27.38 | $153.74 | 3,358,800 | — | — |
| 2023-03-08 | $27.70 | $155.54 | 3,666,600 | — | — |
| 2023-03-07 | $27.31 | $153.35 | 3,017,300 | — | — |
| 2023-03-06 | $27.56 | $154.75 | 3,366,400 | — | — |
| 2023-03-03 | $27.70 | $155.54 | 4,132,700 | — | — |
| 2023-03-02 | $27.27 | $153.12 | 3,269,600 | — | — |
| 2023-03-01 | $26.83 | $150.65 | 5,771,400 | — | — |
| 2023-02-28 | $27.43 | $154.02 | 6,308,100 | — | — |
| 2023-02-27 | $27.49 | $154.36 | 5,610,100 | — | — |
| 2023-02-24 | $27.82 | $156.21 | 4,552,500 | — | — |
| 2023-02-23 | $27.90 | $156.66 | 6,508,700 | — | — |
| 2023-02-22 | $27.61 | $155.03 | 6,279,800 | — | — |
| 2023-02-21 | $26.95 | $151.33 | 4,805,900 | — | — |
| 2023-02-17 | $27.14 | $152.39 | 4,028,000 | — | — |
| 2023-02-16 | $26.88 | $150.93 | 3,271,600 | — | — |
| 2023-02-15 | $27.00 | $151.61 | 4,386,600 | — | — |
| 2023-02-14 | $26.93 | $151.21 | 2,086,300 | — | — |
| 2023-02-13 | $27.14 | $152.39 | 3,194,600 | — | — |
| 2023-02-10 | $26.88 | $150.93 | 2,763,000 | — | — |
| 2023-02-09 | $26.33 | $147.85 | 3,353,000 | — | — |
| 2023-02-08 | $26.79 | $150.43 | 1,810,800 | — | — |
| 2023-02-07 | $27.23 | $152.90 | 3,001,400 | — | — |
| 2023-02-06 | $27.27 | $153.12 | 1,876,900 | — | — |
| 2023-02-03 | $27.31 | $151.94 | 3,499,100 | — | — |
| 2023-02-02 | $27.77 | $154.50 | 2,949,200 | — | — |
| 2023-02-01 | $27.86 | $155.00 | 3,763,400 | — | — |
| 2023-01-31 | $27.75 | $154.39 | 4,564,400 | — | — |
| 2023-01-30 | $27.55 | $153.28 | 2,884,500 | — | — |
| 2023-01-27 | $27.52 | $153.11 | 2,040,300 | — | — |
| 2023-01-26 | $27.54 | $153.22 | 7,287,700 | — | — |
| 2023-01-25 | $27.58 | $153.45 | 4,197,500 | — | — |
| 2023-01-24 | $27.32 | $152.00 | 3,562,500 | — | — |
| 2023-01-23 | $27.09 | $150.72 | 4,749,700 | — | — |
| 2023-01-20 | $27.21 | $151.39 | 8,867,400 | — | — |
| 2023-01-19 | $26.83 | $149.27 | 2,191,300 | — | — |
| 2023-01-18 | $27.04 | $150.44 | 2,557,900 | — | — |
| 2023-01-17 | $27.62 | $153.67 | 3,625,500 | — | — |
| 2023-01-13 | $27.79 | $154.61 | 2,977,200 | — | — |
| 2023-01-12 | $27.90 | $155.23 | 3,170,200 | — | — |
| 2023-01-11 | $27.93 | $155.39 | 3,715,400 | — | — |
| 2023-01-10 | $27.56 | $153.34 | 5,888,600 | — | — |
| 2023-01-09 | $27.88 | $155.12 | 6,113,400 | — | — |
| 2023-01-06 | $27.61 | $153.61 | 3,376,400 | — | — |
| 2023-01-05 | $27.13 | $150.94 | 2,678,400 | — | — |
| 2023-01-04 | $27.78 | $154.56 | 2,655,000 | — | — |
| 2023-01-03 | $27.44 | $152.67 | 2,385,500 | — | — |