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
- 1992-08-07 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 | $30.66 | $312.88 | 1,376,600 | — | — |
| 2023-12-28 | $31.06 | $316.96 | 1,380,000 | — | — |
| 2023-12-27 | $30.79 | $314.21 | 1,505,800 | — | — |
| 2023-12-26 | $30.47 | $310.94 | 1,033,400 | — | — |
| 2023-12-22 | $30.70 | $313.29 | 1,140,500 | — | — |
| 2023-12-21 | $30.72 | $313.49 | 1,388,700 | — | — |
| 2023-12-20 | $30.76 | $313.90 | 1,248,000 | — | — |
| 2023-12-19 | $31.07 | $317.07 | 2,021,700 | — | — |
| 2023-12-18 | $31.01 | $316.45 | 2,499,200 | — | — |
| 2023-12-15 | $30.82 | $314.51 | 4,979,000 | — | — |
| 2023-12-14 | $31.21 | $318.49 | 2,698,900 | — | — |
| 2023-12-13 | $31.27 | $319.11 | 4,238,500 | — | — |
| 2023-12-12 | $30.95 | $315.84 | 1,723,100 | — | — |
| 2023-12-11 | $30.86 | $314.92 | 2,080,000 | — | — |
| 2023-12-08 | $30.52 | $311.45 | 1,544,600 | — | — |
| 2023-12-07 | $30.53 | $311.56 | 2,533,500 | — | — |
| 2023-12-06 | $30.40 | $310.23 | 2,408,900 | — | — |
| 2023-12-05 | $31.00 | $316.35 | 2,473,700 | — | — |
| 2023-12-04 | $31.53 | $321.76 | 3,592,500 | — | — |
| 2023-12-01 | $32.12 | $327.78 | 2,764,100 | — | — |
| 2023-11-30 | $31.75 | $324.00 | 2,895,900 | — | — |
| 2023-11-29 | $31.22 | $318.60 | 2,938,200 | — | — |
| 2023-11-28 | $31.75 | $324.00 | 1,734,200 | — | — |
| 2023-11-27 | $31.98 | $326.35 | 1,837,800 | — | — |
| 2023-11-24 | $32.03 | $326.86 | 560,700 | — | — |
| 2023-11-22 | $31.76 | $324.11 | 889,600 | — | — |
| 2023-11-21 | $31.86 | $325.13 | 1,229,000 | — | — |
| 2023-11-20 | $32.06 | $327.17 | 1,332,500 | — | — |
| 2023-11-17 | $31.62 | $322.68 | 1,241,000 | — | — |
| 2023-11-16 | $31.70 | $323.49 | 1,514,700 | — | — |
| 2023-11-15 | $31.48 | $321.25 | 1,743,500 | — | — |
| 2023-11-14 | $31.62 | $322.68 | 2,040,200 | — | — |
| 2023-11-13 | $31.42 | $320.64 | 1,427,000 | — | — |
| 2023-11-10 | $31.74 | $323.90 | 1,677,100 | — | — |
| 2023-11-09 | $30.90 | $315.33 | 1,752,700 | — | — |
| 2023-11-08 | $30.89 | $315.23 | 2,275,900 | — | — |
| 2023-11-07 | $31.30 | $319.41 | 2,125,000 | — | — |
| 2023-11-06 | $31.55 | $321.96 | 3,385,600 | — | — |
| 2023-11-03 | $31.52 | $321.66 | 5,548,800 | — | — |
| 2023-11-02 | $33.73 | $344.21 | 1,983,200 | — | — |
| 2023-11-01 | $33.24 | $339.21 | 2,760,800 | — | — |
| 2023-10-31 | $33.10 | $337.78 | 1,933,400 | — | — |
| 2023-10-30 | $32.64 | $333.09 | 1,790,500 | — | — |
| 2023-10-27 | $32.95 | $329.41 | 1,892,600 | — | — |
| 2023-10-26 | $33.75 | $337.41 | 2,045,900 | — | — |
| 2023-10-25 | $33.58 | $335.71 | 1,725,400 | — | — |
| 2023-10-24 | $33.74 | $337.31 | 1,640,800 | — | — |
| 2023-10-23 | $33.27 | $332.61 | 1,468,200 | — | — |
| 2023-10-20 | $33.15 | $331.41 | 1,569,100 | — | — |
| 2023-10-19 | $33.43 | $334.21 | 1,699,100 | — | — |
| 2023-10-18 | $34.13 | $341.21 | 1,104,000 | — | — |
| 2023-10-17 | $34.51 | $345.01 | 2,016,800 | — | — |
| 2023-10-16 | $34.41 | $344.01 | 2,073,500 | — | — |
| 2023-10-13 | $34.01 | $340.01 | 2,146,800 | — | — |
| 2023-10-12 | $33.90 | $338.91 | 1,423,600 | — | — |
| 2023-10-11 | $34.32 | $343.11 | 1,406,900 | — | — |
| 2023-10-10 | $33.78 | $337.71 | 2,756,900 | — | — |
| 2023-10-09 | $33.64 | $336.31 | 1,341,900 | — | — |
| 2023-10-06 | $33.17 | $331.61 | 1,556,900 | — | — |
| 2023-10-05 | $33.13 | $331.21 | 2,146,800 | — | — |
| 2023-10-04 | $32.84 | $328.31 | 2,177,200 | — | — |
| 2023-10-03 | $32.03 | $320.22 | 2,031,400 | — | — |
| 2023-10-02 | $32.62 | $326.11 | 1,715,300 | — | — |
| 2023-09-29 | $33.16 | $331.51 | 1,891,900 | — | — |
| 2023-09-28 | $33.30 | $332.91 | 1,543,100 | — | — |
| 2023-09-27 | $32.92 | $329.11 | 1,837,500 | — | — |
| 2023-09-26 | $33.31 | $333.01 | 1,732,000 | — | — |
| 2023-09-25 | $33.72 | $337.11 | 1,659,600 | — | — |
| 2023-09-22 | $33.35 | $333.41 | 1,222,800 | — | — |
| 2023-09-21 | $33.44 | $334.31 | 1,775,000 | — | — |
| 2023-09-20 | $33.55 | $335.41 | 2,251,900 | — | — |
| 2023-09-19 | $33.05 | $330.41 | 1,645,100 | — | — |
| 2023-09-18 | $32.94 | $329.31 | 1,500,300 | — | — |
| 2023-09-15 | $33.40 | $333.91 | 3,880,300 | — | — |
| 2023-09-14 | $33.30 | $332.91 | 2,129,200 | — | — |
| 2023-09-13 | $32.61 | $326.01 | 2,181,500 | — | — |
| 2023-09-12 | $32.86 | $328.51 | 2,010,200 | — | — |
| 2023-09-11 | $32.54 | $325.31 | 1,856,600 | — | — |
| 2023-09-08 | $32.11 | $321.02 | 1,913,500 | — | — |
| 2023-09-07 | $31.67 | $316.62 | 2,203,300 | — | — |
| 2023-09-06 | $31.46 | $314.52 | 1,829,000 | — | — |
| 2023-09-05 | $31.91 | $319.02 | 2,192,800 | — | — |
| 2023-09-01 | $32.70 | $326.91 | 3,451,900 | — | — |
| 2023-08-31 | $31.82 | $318.12 | 1,276,700 | — | — |
| 2023-08-30 | $32.18 | $321.72 | 2,028,600 | — | — |
| 2023-08-29 | $31.12 | $311.12 | 1,119,500 | — | — |
| 2023-08-28 | $30.72 | $307.12 | 837,500 | — | — |
| 2023-08-25 | $30.59 | $305.82 | 837,200 | — | — |
| 2023-08-24 | $30.54 | $305.32 | 1,005,600 | — | — |
| 2023-08-23 | $30.71 | $307.02 | 1,278,500 | — | — |
| 2023-08-22 | $30.29 | $302.82 | 819,600 | — | — |
| 2023-08-21 | $30.19 | $301.82 | 1,080,800 | — | — |
| 2023-08-18 | $30.41 | $304.02 | 1,936,100 | — | — |
| 2023-08-17 | $30.39 | $303.82 | 874,400 | — | — |
| 2023-08-16 | $30.81 | $308.02 | 1,079,200 | — | — |
| 2023-08-15 | $31.14 | $311.32 | 1,152,300 | — | — |
| 2023-08-14 | $31.50 | $314.92 | 1,383,900 | — | — |
| 2023-08-11 | $31.55 | $315.42 | 1,176,300 | — | — |
| 2023-08-10 | $31.25 | $312.42 | 976,500 | — | — |
| 2023-08-09 | $31.72 | $317.12 | 1,893,900 | — | — |
| 2023-08-08 | $31.68 | $316.72 | 1,203,900 | — | — |
| 2023-08-07 | $32.00 | $319.92 | 1,034,600 | — | — |
| 2023-08-04 | $31.64 | $316.32 | 1,289,700 | — | — |
| 2023-08-03 | $31.33 | $313.22 | 1,759,300 | — | — |
| 2023-08-02 | $31.81 | $318.02 | 1,561,000 | — | — |
| 2023-08-01 | $31.68 | $316.72 | 1,116,000 | — | — |
| 2023-07-31 | $31.90 | $318.92 | 1,642,700 | — | — |
| 2023-07-28 | $31.50 | $314.92 | 1,703,700 | — | — |
| 2023-07-27 | $32.16 | $314.82 | 2,055,800 | — | — |
| 2023-07-26 | $32.24 | $315.60 | 2,532,800 | — | — |
| 2023-07-25 | $32.70 | $320.10 | 1,962,700 | — | — |
| 2023-07-24 | $32.84 | $321.47 | 2,187,400 | — | — |
| 2023-07-21 | $32.73 | $320.40 | 1,841,500 | — | — |
| 2023-07-20 | $32.70 | $320.10 | 2,166,700 | — | — |
| 2023-07-19 | $32.68 | $319.91 | 1,616,800 | — | — |
| 2023-07-18 | $32.16 | $314.82 | 1,165,600 | — | — |
| 2023-07-17 | $32.22 | $315.40 | 1,480,200 | — | — |
| 2023-07-14 | $32.22 | $315.40 | 1,572,500 | — | — |
| 2023-07-13 | $31.83 | $311.59 | 1,473,400 | — | — |
| 2023-07-12 | $31.88 | $312.08 | 2,204,700 | — | — |
| 2023-07-11 | $31.75 | $310.80 | 1,752,500 | — | — |
| 2023-07-10 | $31.06 | $304.05 | 1,374,000 | — | — |
| 2023-07-07 | $30.96 | $303.07 | 1,662,300 | — | — |
| 2023-07-06 | $30.77 | $301.21 | 1,319,400 | — | — |
| 2023-07-05 | $30.92 | $302.68 | 1,912,200 | — | — |
| 2023-07-03 | $30.73 | $300.82 | 843,400 | — | — |
| 2023-06-30 | $30.69 | $300.43 | 2,034,800 | — | — |
| 2023-06-29 | $30.61 | $299.64 | 1,115,900 | — | — |
| 2023-06-28 | $30.12 | $294.85 | 1,507,100 | — | — |
| 2023-06-27 | $30.19 | $295.53 | 3,136,200 | — | — |
| 2023-06-26 | $30.16 | $295.24 | 1,952,900 | — | — |
| 2023-06-23 | $30.09 | $294.55 | 2,139,500 | — | — |
| 2023-06-22 | $30.51 | $298.67 | 1,443,800 | — | — |
| 2023-06-21 | $30.74 | $300.92 | 2,529,300 | — | — |
| 2023-06-20 | $30.67 | $300.23 | 2,018,700 | — | — |
| 2023-06-16 | $31.06 | $304.05 | 3,683,500 | — | — |
| 2023-06-15 | $31.19 | $305.32 | 2,969,700 | — | — |
| 2023-06-14 | $31.20 | $305.42 | 2,762,500 | — | — |
| 2023-06-13 | $31.00 | $303.46 | 1,922,100 | — | — |
| 2023-06-12 | $30.96 | $303.07 | 1,535,900 | — | — |
| 2023-06-09 | $31.11 | $304.54 | 2,766,000 | — | — |
| 2023-06-08 | $30.89 | $302.39 | 2,440,000 | — | — |
| 2023-06-07 | $30.90 | $302.48 | 2,752,300 | — | — |
| 2023-06-06 | $30.30 | $296.61 | 2,300,400 | — | — |
| 2023-06-05 | $29.81 | $291.81 | 1,920,800 | — | — |
| 2023-06-02 | $30.03 | $293.97 | 2,778,000 | — | — |
| 2023-06-01 | $29.53 | $289.07 | 2,152,500 | — | — |
| 2023-05-31 | $29.81 | $291.81 | 4,487,100 | — | — |
| 2023-05-30 | $28.58 | $279.77 | 1,104,600 | — | — |
| 2023-05-26 | $28.33 | $277.33 | 1,387,500 | — | — |
| 2023-05-25 | $28.10 | $275.07 | 1,701,500 | — | — |
| 2023-05-24 | $28.48 | $278.79 | 1,430,600 | — | — |
| 2023-05-23 | $28.97 | $283.59 | 1,211,800 | — | — |
| 2023-05-22 | $29.02 | $284.08 | 1,644,700 | — | — |
| 2023-05-19 | $29.22 | $286.04 | 1,192,700 | — | — |
| 2023-05-18 | $29.29 | $286.72 | 1,034,400 | — | — |
| 2023-05-17 | $29.49 | $288.68 | 1,463,700 | — | — |
| 2023-05-16 | $29.02 | $284.08 | 1,352,900 | — | — |
| 2023-05-15 | $29.62 | $289.95 | 2,279,300 | — | — |
| 2023-05-12 | $29.53 | $289.07 | 1,653,800 | — | — |
| 2023-05-11 | $29.39 | $287.70 | 1,269,400 | — | — |
| 2023-05-10 | $29.31 | $286.92 | 1,265,000 | — | — |
| 2023-05-09 | $29.13 | $285.16 | 1,432,200 | — | — |
| 2023-05-08 | $29.09 | $284.76 | 1,552,700 | — | — |
| 2023-05-05 | $28.86 | $282.51 | 1,619,000 | — | — |
| 2023-05-04 | $28.50 | $278.99 | 2,877,300 | — | — |
| 2023-05-03 | $29.03 | $284.18 | 7,029,000 | — | — |
| 2023-05-02 | $26.54 | $259.80 | 2,523,900 | — | — |
| 2023-05-01 | $26.75 | $261.86 | 1,819,500 | — | — |
| 2023-04-28 | $26.76 | $261.96 | 1,905,600 | — | — |
| 2023-04-27 | $27.16 | $259.31 | 2,142,200 | — | — |
| 2023-04-26 | $26.32 | $251.29 | 1,400,400 | — | — |
| 2023-04-25 | $26.15 | $249.67 | 2,757,400 | — | — |
| 2023-04-24 | $26.45 | $252.53 | 3,204,300 | — | — |
| 2023-04-21 | $26.99 | $257.69 | 1,422,600 | — | — |
| 2023-04-20 | $26.78 | $255.69 | 1,905,500 | — | — |
| 2023-04-19 | $26.81 | $255.97 | 1,883,000 | — | — |
| 2023-04-18 | $26.89 | $256.74 | 2,247,000 | — | — |
| 2023-04-17 | $27.78 | $265.23 | 1,233,700 | — | — |
| 2023-04-14 | $27.55 | $263.04 | 1,077,600 | — | — |
| 2023-04-13 | $27.87 | $266.09 | 1,320,200 | — | — |
| 2023-04-12 | $28.02 | $267.52 | 1,561,600 | — | — |
| 2023-04-11 | $28.23 | $269.53 | 1,720,100 | — | — |
| 2023-04-10 | $27.51 | $262.65 | 1,699,900 | — | — |
| 2023-04-06 | $27.33 | $260.94 | 1,081,600 | — | — |
| 2023-04-05 | $27.26 | $260.27 | 2,162,600 | — | — |
| 2023-04-04 | $26.58 | $253.78 | 1,936,800 | — | — |
| 2023-04-03 | $26.79 | $255.78 | 2,551,900 | — | — |
| 2023-03-31 | $27.41 | $261.70 | 1,851,500 | — | — |
| 2023-03-30 | $27.15 | $259.22 | 1,027,300 | — | — |
| 2023-03-29 | $27.01 | $257.88 | 2,420,700 | — | — |
| 2023-03-28 | $26.54 | $253.39 | 1,121,200 | — | — |
| 2023-03-27 | $26.58 | $253.78 | 1,715,300 | — | — |
| 2023-03-24 | $26.35 | $251.58 | 1,447,000 | — | — |
| 2023-03-23 | $25.73 | $245.66 | 1,369,800 | — | — |
| 2023-03-22 | $25.91 | $247.38 | 1,771,700 | — | — |
| 2023-03-21 | $26.81 | $255.97 | 1,872,700 | — | — |
| 2023-03-20 | $27.26 | $260.27 | 1,763,000 | — | — |
| 2023-03-17 | $27.04 | $258.17 | 2,661,100 | — | — |
| 2023-03-16 | $27.87 | $266.09 | 1,806,200 | — | — |
| 2023-03-15 | $28.40 | $271.15 | 2,202,500 | — | — |
| 2023-03-14 | $28.63 | $273.35 | 2,509,700 | — | — |
| 2023-03-13 | $27.55 | $263.04 | 2,814,500 | — | — |
| 2023-03-10 | $27.44 | $261.99 | 3,371,900 | — | — |
| 2023-03-09 | $28.14 | $268.67 | 3,145,900 | — | — |
| 2023-03-08 | $28.22 | $269.43 | 3,068,900 | — | — |
| 2023-03-07 | $27.61 | $263.61 | 2,951,000 | — | — |
| 2023-03-06 | $27.40 | $261.60 | 2,346,900 | — | — |
| 2023-03-03 | $27.06 | $258.36 | 1,331,900 | — | — |
| 2023-03-02 | $27.05 | $258.26 | 2,662,400 | — | — |
| 2023-03-01 | $26.67 | $254.63 | 2,198,600 | — | — |
| 2023-02-28 | $26.79 | $255.78 | 2,380,200 | — | — |
| 2023-02-27 | $26.98 | $257.59 | 1,440,100 | — | — |
| 2023-02-24 | $26.92 | $257.02 | 2,289,100 | — | — |
| 2023-02-23 | $27.07 | $258.45 | 2,093,400 | — | — |
| 2023-02-22 | $27.01 | $257.88 | 2,467,200 | — | — |
| 2023-02-21 | $27.50 | $262.56 | 2,186,100 | — | — |
| 2023-02-17 | $28.23 | $269.53 | 2,695,900 | — | — |
| 2023-02-16 | $28.59 | $272.97 | 2,673,600 | — | — |
| 2023-02-15 | $28.12 | $268.48 | 3,302,800 | — | — |
| 2023-02-14 | $28.22 | $269.43 | 1,839,500 | — | — |
| 2023-02-13 | $28.60 | $273.06 | 1,789,100 | — | — |
| 2023-02-10 | $28.16 | $268.86 | 2,041,300 | — | — |
| 2023-02-09 | $27.71 | $264.56 | 2,143,500 | — | — |
| 2023-02-08 | $27.95 | $266.86 | 1,902,000 | — | — |
| 2023-02-07 | $27.89 | $266.28 | 3,524,200 | — | — |
| 2023-02-06 | $28.58 | $272.87 | 3,462,100 | — | — |
| 2023-02-03 | $28.72 | $274.21 | 3,561,500 | — | — |
| 2023-02-02 | $30.00 | $280.03 | 2,948,400 | — | — |
| 2023-02-01 | $29.38 | $274.24 | 2,674,000 | — | — |
| 2023-01-31 | $29.44 | $274.80 | 2,866,900 | — | — |
| 2023-01-30 | $29.09 | $271.54 | 2,001,300 | — | — |
| 2023-01-27 | $29.06 | $271.26 | 1,926,300 | — | — |
| 2023-01-26 | $28.65 | $267.43 | 1,258,700 | — | — |
| 2023-01-25 | $28.22 | $263.42 | 2,137,400 | — | — |
| 2023-01-24 | $28.83 | $269.11 | 1,927,800 | — | — |
| 2023-01-23 | $28.70 | $267.90 | 1,910,000 | — | — |
| 2023-01-20 | $28.20 | $263.23 | 1,818,300 | — | — |
| 2023-01-19 | $28.02 | $261.55 | 1,430,100 | — | — |
| 2023-01-18 | $28.18 | $263.04 | 1,523,000 | — | — |
| 2023-01-17 | $28.34 | $264.54 | 2,542,800 | — | — |
| 2023-01-13 | $28.10 | $262.30 | 2,312,000 | — | — |
| 2023-01-12 | $28.02 | $261.55 | 2,423,500 | — | — |
| 2023-01-11 | $27.83 | $259.78 | 4,245,400 | — | — |
| 2023-01-10 | $26.95 | $251.56 | 9,245,400 | — | — |
| 2023-01-09 | $28.27 | $263.88 | 1,600,700 | — | — |
| 2023-01-06 | $28.66 | $267.52 | 1,233,400 | — | — |
| 2023-01-05 | $28.28 | $263.98 | 2,253,800 | — | — |
| 2023-01-04 | $28.28 | $263.98 | 1,884,700 | — | — |
| 2023-01-03 | $27.96 | $260.99 | 2,304,900 | — | — |