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
- 1996-08-15 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 | $33.69 | $33.69 | 1,052,300 | — | — |
| 2023-12-28 | $34.02 | $34.02 | 766,100 | — | — |
| 2023-12-27 | $33.98 | $33.98 | 808,100 | — | — |
| 2023-12-26 | $33.99 | $33.99 | 960,600 | — | — |
| 2023-12-22 | $33.76 | $33.76 | 1,133,600 | — | — |
| 2023-12-21 | $33.37 | $33.37 | 1,364,400 | — | — |
| 2023-12-20 | $32.67 | $32.67 | 1,817,800 | — | — |
| 2023-12-19 | $32.67 | $32.67 | 1,080,000 | — | — |
| 2023-12-18 | $32.17 | $32.17 | 2,049,100 | — | — |
| 2023-12-15 | $31.97 | $31.97 | 3,653,900 | — | — |
| 2023-12-14 | $32.42 | $32.42 | 2,447,700 | — | — |
| 2023-12-13 | $31.65 | $31.65 | 1,745,300 | — | — |
| 2023-12-12 | $30.57 | $30.57 | 1,758,600 | — | — |
| 2023-12-11 | $29.60 | $29.60 | 1,468,600 | — | — |
| 2023-12-08 | $29.90 | $29.90 | 1,319,500 | — | — |
| 2023-12-07 | $29.67 | $29.67 | 2,475,600 | — | — |
| 2023-12-06 | $29.23 | $29.23 | 2,098,500 | — | — |
| 2023-12-05 | $29.62 | $29.62 | 1,758,700 | — | — |
| 2023-12-04 | $30.26 | $30.26 | 1,646,800 | — | — |
| 2023-12-01 | $30.25 | $30.25 | 10,104,200 | — | — |
| 2023-11-30 | $29.75 | $29.75 | 2,838,300 | — | — |
| 2023-11-29 | $29.74 | $29.74 | 1,537,300 | — | — |
| 2023-11-28 | $30.18 | $30.18 | 1,118,200 | — | — |
| 2023-11-27 | $30.20 | $30.20 | 971,700 | — | — |
| 2023-11-24 | $30.20 | $30.20 | 508,600 | — | — |
| 2023-11-22 | $30.16 | $30.16 | 895,900 | — | — |
| 2023-11-21 | $29.94 | $29.94 | 838,900 | — | — |
| 2023-11-20 | $29.69 | $29.69 | 920,800 | — | — |
| 2023-11-17 | $29.31 | $29.31 | 1,305,300 | — | — |
| 2023-11-16 | $29.07 | $29.07 | 1,746,500 | — | — |
| 2023-11-15 | $29.45 | $29.45 | 1,399,500 | — | — |
| 2023-11-14 | $29.49 | $29.49 | 1,558,100 | — | — |
| 2023-11-13 | $28.40 | $28.40 | 1,251,500 | — | — |
| 2023-11-10 | $28.55 | $28.55 | 1,617,700 | — | — |
| 2023-11-09 | $28.22 | $28.22 | 1,160,700 | — | — |
| 2023-11-08 | $28.45 | $28.45 | 1,664,500 | — | — |
| 2023-11-07 | $28.60 | $28.60 | 1,502,700 | — | — |
| 2023-11-06 | $28.70 | $28.70 | 2,188,200 | — | — |
| 2023-11-03 | $28.59 | $28.59 | 2,885,500 | — | — |
| 2023-11-02 | $28.04 | $28.04 | 2,277,900 | — | — |
| 2023-11-01 | $28.67 | $28.67 | 2,959,800 | — | — |
| 2023-10-31 | $27.73 | $27.73 | 2,621,700 | — | — |
| 2023-10-30 | $26.83 | $26.83 | 2,250,500 | — | — |
| 2023-10-27 | $26.63 | $26.63 | 3,551,200 | — | — |
| 2023-10-26 | $27.73 | $27.73 | 3,842,600 | — | — |
| 2023-10-25 | $27.78 | $27.78 | 8,881,700 | — | — |
| 2023-10-24 | $32.87 | $32.87 | 2,638,200 | — | — |
| 2023-10-23 | $32.14 | $32.14 | 1,992,700 | — | — |
| 2023-10-20 | $32.26 | $32.26 | 1,539,400 | — | — |
| 2023-10-19 | $32.33 | $32.33 | 2,020,300 | — | — |
| 2023-10-18 | $32.27 | $32.27 | 1,864,900 | — | — |
| 2023-10-17 | $33.01 | $33.01 | 1,536,600 | — | — |
| 2023-10-16 | $32.29 | $32.29 | 1,527,400 | — | — |
| 2023-10-13 | $32.13 | $32.13 | 3,096,200 | — | — |
| 2023-10-12 | $31.23 | $31.23 | 1,607,300 | — | — |
| 2023-10-11 | $31.98 | $31.98 | 2,020,600 | — | — |
| 2023-10-10 | $32.68 | $32.68 | 1,634,100 | — | — |
| 2023-10-09 | $32.18 | $32.18 | 973,300 | — | — |
| 2023-10-06 | $32.53 | $32.53 | 1,434,400 | — | — |
| 2023-10-05 | $32.52 | $32.52 | 1,973,100 | — | — |
| 2023-10-04 | $32.29 | $32.29 | 1,892,300 | — | — |
| 2023-10-03 | $32.48 | $32.48 | 1,374,000 | — | — |
| 2023-10-02 | $33.24 | $33.24 | 2,005,600 | — | — |
| 2023-09-29 | $32.35 | $32.35 | 1,672,100 | — | — |
| 2023-09-28 | $33.01 | $33.01 | 1,422,500 | — | — |
| 2023-09-27 | $32.87 | $32.87 | 1,362,800 | — | — |
| 2023-09-26 | $33.53 | $33.53 | 2,126,300 | — | — |
| 2023-09-25 | $34.02 | $34.02 | 1,601,900 | — | — |
| 2023-09-22 | $33.29 | $33.29 | 1,703,300 | — | — |
| 2023-09-21 | $33.06 | $33.06 | 1,651,100 | — | — |
| 2023-09-20 | $34.06 | $34.06 | 1,090,500 | — | — |
| 2023-09-19 | $34.10 | $34.10 | 1,446,300 | — | — |
| 2023-09-18 | $34.49 | $34.49 | 2,270,600 | — | — |
| 2023-09-15 | $34.84 | $34.84 | 4,174,800 | — | — |
| 2023-09-14 | $34.78 | $34.78 | 1,035,200 | — | — |
| 2023-09-13 | $34.58 | $34.58 | 1,396,900 | — | — |
| 2023-09-12 | $34.67 | $34.67 | 1,766,300 | — | — |
| 2023-09-11 | $34.57 | $34.57 | 896,700 | — | — |
| 2023-09-08 | $34.33 | $34.33 | 983,200 | — | — |
| 2023-09-07 | $34.31 | $34.31 | 725,100 | — | — |
| 2023-09-06 | $34.20 | $34.20 | 1,374,300 | — | — |
| 2023-09-05 | $34.00 | $34.00 | 2,119,000 | — | — |
| 2023-09-01 | $34.57 | $34.57 | 1,778,700 | — | — |
| 2023-08-31 | $34.83 | $34.83 | 1,807,500 | — | — |
| 2023-08-30 | $35.23 | $35.23 | 1,667,600 | — | — |
| 2023-08-29 | $35.04 | $35.04 | 2,245,000 | — | — |
| 2023-08-28 | $34.76 | $34.76 | 1,926,300 | — | — |
| 2023-08-25 | $35.01 | $35.01 | 1,759,900 | — | — |
| 2023-08-24 | $34.76 | $34.76 | 1,287,600 | — | — |
| 2023-08-23 | $35.19 | $35.19 | 1,638,200 | — | — |
| 2023-08-22 | $35.45 | $35.45 | 1,862,400 | — | — |
| 2023-08-21 | $35.16 | $35.16 | 2,305,000 | — | — |
| 2023-08-18 | $34.75 | $34.75 | 1,780,000 | — | — |
| 2023-08-17 | $34.30 | $34.30 | 1,700,200 | — | — |
| 2023-08-16 | $34.70 | $34.70 | 2,090,400 | — | — |
| 2023-08-15 | $34.75 | $34.75 | 1,591,000 | — | — |
| 2023-08-14 | $34.99 | $34.99 | 1,586,000 | — | — |
| 2023-08-11 | $34.60 | $34.60 | 1,422,600 | — | — |
| 2023-08-10 | $34.37 | $34.37 | 1,418,200 | — | — |
| 2023-08-09 | $34.02 | $34.02 | 1,423,800 | — | — |
| 2023-08-08 | $33.88 | $33.88 | 963,100 | — | — |
| 2023-08-07 | $33.67 | $33.67 | 1,635,400 | — | — |
| 2023-08-04 | $33.38 | $33.38 | 1,065,000 | — | — |
| 2023-08-03 | $33.61 | $33.61 | 1,404,400 | — | — |
| 2023-08-02 | $33.64 | $33.64 | 1,915,000 | — | — |
| 2023-08-01 | $33.73 | $33.73 | 2,778,100 | — | — |
| 2023-07-31 | $33.78 | $33.78 | 2,803,900 | — | — |
| 2023-07-28 | $34.15 | $34.15 | 4,285,500 | — | — |
| 2023-07-27 | $33.86 | $33.86 | 7,368,000 | — | — |
| 2023-07-26 | $32.44 | $32.44 | 2,248,500 | — | — |
| 2023-07-25 | $32.94 | $32.94 | 2,152,400 | — | — |
| 2023-07-24 | $32.78 | $32.78 | 1,811,600 | — | — |
| 2023-07-21 | $33.05 | $33.05 | 1,832,000 | — | — |
| 2023-07-20 | $33.09 | $33.09 | 2,233,900 | — | — |
| 2023-07-19 | $33.29 | $33.29 | 2,925,700 | — | — |
| 2023-07-18 | $33.83 | $33.83 | 3,170,000 | — | — |
| 2023-07-17 | $33.20 | $33.20 | 5,776,800 | — | — |
| 2023-07-14 | $32.51 | $32.51 | 2,761,900 | — | — |
| 2023-07-13 | $31.38 | $31.38 | 1,702,900 | — | — |
| 2023-07-12 | $30.66 | $30.66 | 1,567,200 | — | — |
| 2023-07-11 | $30.95 | $30.95 | 1,471,800 | — | — |
| 2023-07-10 | $31.11 | $31.11 | 1,283,200 | — | — |
| 2023-07-07 | $31.23 | $31.23 | 1,419,500 | — | — |
| 2023-07-06 | $31.71 | $31.71 | 1,327,500 | — | — |
| 2023-07-05 | $32.00 | $32.00 | 1,566,000 | — | — |
| 2023-07-03 | $32.42 | $32.42 | 847,700 | — | — |
| 2023-06-30 | $32.49 | $32.49 | 3,682,400 | — | — |
| 2023-06-29 | $31.93 | $31.93 | 2,838,400 | — | — |
| 2023-06-28 | $31.29 | $31.29 | 2,221,400 | — | — |
| 2023-06-27 | $31.41 | $31.41 | 2,532,500 | — | — |
| 2023-06-26 | $31.87 | $31.87 | 8,972,800 | — | — |
| 2023-06-23 | $30.30 | $30.30 | 2,143,600 | — | — |
| 2023-06-22 | $29.86 | $29.86 | 1,173,300 | — | — |
| 2023-06-21 | $29.84 | $29.84 | 2,245,000 | — | — |
| 2023-06-20 | $30.63 | $30.63 | 1,574,700 | — | — |
| 2023-06-16 | $30.69 | $30.69 | 3,223,600 | — | — |
| 2023-06-15 | $30.46 | $30.46 | 1,815,300 | — | — |
| 2023-06-14 | $30.21 | $30.21 | 2,688,300 | — | — |
| 2023-06-13 | $30.85 | $30.85 | 2,485,900 | — | — |
| 2023-06-12 | $30.06 | $30.06 | 2,412,700 | — | — |
| 2023-06-09 | $30.64 | $30.64 | 5,495,800 | — | — |
| 2023-06-08 | $31.34 | $31.34 | 2,888,400 | — | — |
| 2023-06-07 | $30.78 | $30.78 | 4,052,300 | — | — |
| 2023-06-06 | $31.47 | $31.47 | 5,483,500 | — | — |
| 2023-06-05 | $30.35 | $30.35 | 15,864,000 | — | — |
| 2023-06-02 | $28.56 | $28.56 | 2,847,700 | — | — |
| 2023-06-01 | $27.73 | $27.73 | 1,340,900 | — | — |
| 2023-05-31 | $27.55 | $27.55 | 2,402,000 | — | — |
| 2023-05-30 | $27.25 | $27.25 | 1,466,300 | — | — |
| 2023-05-26 | $27.88 | $27.88 | 1,055,800 | — | — |
| 2023-05-25 | $27.62 | $27.62 | 1,977,100 | — | — |
| 2023-05-24 | $27.88 | $27.88 | 2,483,200 | — | — |
| 2023-05-23 | $28.08 | $28.08 | 1,440,100 | — | — |
| 2023-05-22 | $28.11 | $28.11 | 3,359,500 | — | — |
| 2023-05-19 | $28.59 | $28.59 | 3,940,300 | — | — |
| 2023-05-18 | $27.49 | $27.49 | 3,525,900 | — | — |
| 2023-05-17 | $28.19 | $28.19 | 4,874,800 | — | — |
| 2023-05-16 | $27.46 | $27.46 | 3,925,100 | — | — |
| 2023-05-15 | $26.84 | $26.84 | 3,481,200 | — | — |
| 2023-05-12 | $26.97 | $26.97 | 2,980,500 | — | — |
| 2023-05-11 | $27.17 | $27.17 | 4,726,500 | — | — |
| 2023-05-10 | $26.99 | $26.99 | 7,050,800 | — | — |
| 2023-05-09 | $27.33 | $27.33 | 3,935,900 | — | — |
| 2023-05-08 | $28.16 | $28.16 | 4,870,500 | — | — |
| 2023-05-05 | $27.98 | $27.98 | 10,138,600 | — | — |
| 2023-05-04 | $27.50 | $27.50 | 30,894,200 | — | — |
| 2023-05-03 | $32.79 | $32.79 | 3,734,300 | — | — |
| 2023-05-02 | $32.23 | $32.23 | 1,258,500 | — | — |
| 2023-05-01 | $32.64 | $32.64 | 1,219,600 | — | — |
| 2023-04-28 | $32.15 | $32.15 | 764,400 | — | — |
| 2023-04-27 | $32.04 | $32.04 | 715,600 | — | — |
| 2023-04-26 | $31.61 | $31.61 | 1,163,600 | — | — |
| 2023-04-25 | $32.14 | $32.14 | 746,200 | — | — |
| 2023-04-24 | $32.33 | $32.33 | 617,500 | — | — |
| 2023-04-21 | $32.42 | $32.42 | 1,142,000 | — | — |
| 2023-04-20 | $31.48 | $31.48 | 658,900 | — | — |
| 2023-04-19 | $31.43 | $31.43 | 628,100 | — | — |
| 2023-04-18 | $31.76 | $31.76 | 659,700 | — | — |
| 2023-04-17 | $31.41 | $31.41 | 504,500 | — | — |
| 2023-04-14 | $31.69 | $31.69 | 1,064,100 | — | — |
| 2023-04-13 | $31.83 | $31.83 | 915,500 | — | — |
| 2023-04-12 | $31.47 | $31.47 | 757,300 | — | — |
| 2023-04-11 | $31.76 | $31.76 | 755,900 | — | — |
| 2023-04-10 | $31.21 | $31.21 | 713,400 | — | — |
| 2023-04-06 | $31.61 | $31.61 | 634,800 | — | — |
| 2023-04-05 | $31.96 | $31.96 | 1,353,500 | — | — |
| 2023-04-04 | $31.80 | $31.80 | 820,100 | — | — |
| 2023-04-03 | $31.73 | $31.73 | 1,000,100 | — | — |
| 2023-03-31 | $31.77 | $31.77 | 1,347,400 | — | — |
| 2023-03-30 | $31.46 | $31.46 | 666,100 | — | — |
| 2023-03-29 | $31.79 | $31.79 | 1,808,400 | — | — |
| 2023-03-28 | $31.65 | $31.65 | 975,700 | — | — |
| 2023-03-27 | $31.56 | $31.56 | 812,100 | — | — |
| 2023-03-24 | $31.57 | $31.57 | 922,600 | — | — |
| 2023-03-23 | $30.99 | $30.99 | 1,456,800 | — | — |
| 2023-03-22 | $31.06 | $31.06 | 724,600 | — | — |
| 2023-03-21 | $31.90 | $31.90 | 855,000 | — | — |
| 2023-03-20 | $31.11 | $31.11 | 973,500 | — | — |
| 2023-03-17 | $31.14 | $31.14 | 1,825,800 | — | — |
| 2023-03-16 | $31.55 | $31.55 | 815,900 | — | — |
| 2023-03-15 | $31.09 | $31.09 | 1,155,100 | — | — |
| 2023-03-14 | $31.76 | $31.76 | 1,380,000 | — | — |
| 2023-03-13 | $30.57 | $30.57 | 1,856,800 | — | — |
| 2023-03-10 | $30.63 | $30.63 | 1,259,700 | — | — |
| 2023-03-09 | $31.72 | $31.72 | 984,100 | — | — |
| 2023-03-08 | $32.19 | $32.19 | 1,040,100 | — | — |
| 2023-03-07 | $32.30 | $32.30 | 1,301,900 | — | — |
| 2023-03-06 | $32.55 | $32.55 | 3,110,600 | — | — |
| 2023-03-03 | $33.17 | $33.17 | 7,147,100 | — | — |
| 2023-03-02 | $32.07 | $32.07 | 6,364,200 | — | — |
| 2023-03-01 | $31.29 | $31.29 | 1,063,400 | — | — |
| 2023-02-28 | $30.67 | $30.67 | 1,197,700 | — | — |
| 2023-02-27 | $30.82 | $30.82 | 1,177,700 | — | — |
| 2023-02-24 | $30.91 | $30.91 | 1,575,800 | — | — |
| 2023-02-23 | $31.90 | $31.90 | 3,705,200 | — | — |
| 2023-02-22 | $28.86 | $28.86 | 1,030,800 | — | — |
| 2023-02-21 | $28.63 | $28.63 | 888,200 | — | — |
| 2023-02-17 | $29.38 | $29.38 | 776,700 | — | — |
| 2023-02-16 | $29.30 | $29.30 | 1,929,200 | — | — |
| 2023-02-15 | $29.10 | $29.10 | 1,005,600 | — | — |
| 2023-02-14 | $28.62 | $28.62 | 597,300 | — | — |
| 2023-02-13 | $28.90 | $28.90 | 653,500 | — | — |
| 2023-02-10 | $29.07 | $29.07 | 836,500 | — | — |
| 2023-02-09 | $28.77 | $28.77 | 700,300 | — | — |
| 2023-02-08 | $28.67 | $28.67 | 953,700 | — | — |
| 2023-02-07 | $28.27 | $28.27 | 885,100 | — | — |
| 2023-02-06 | $27.68 | $27.68 | 645,800 | — | — |
| 2023-02-03 | $28.70 | $28.70 | 664,800 | — | — |
| 2023-02-02 | $29.26 | $29.26 | 1,031,000 | — | — |
| 2023-02-01 | $29.18 | $29.18 | 774,900 | — | — |
| 2023-01-31 | $28.87 | $28.87 | 740,200 | — | — |
| 2023-01-30 | $28.27 | $28.27 | 739,100 | — | — |
| 2023-01-27 | $28.64 | $28.64 | 598,600 | — | — |
| 2023-01-26 | $28.75 | $28.75 | 556,900 | — | — |
| 2023-01-25 | $28.57 | $28.57 | 688,400 | — | — |
| 2023-01-24 | $28.06 | $28.06 | 1,279,200 | — | — |
| 2023-01-23 | $28.34 | $28.34 | 1,844,300 | — | — |
| 2023-01-20 | $27.99 | $27.99 | 1,197,100 | — | — |
| 2023-01-19 | $28.68 | $28.68 | 1,026,200 | — | — |
| 2023-01-18 | $28.36 | $28.36 | 1,622,200 | — | — |
| 2023-01-17 | $29.02 | $29.02 | 1,264,300 | — | — |
| 2023-01-13 | $28.94 | $28.94 | 758,400 | — | — |
| 2023-01-12 | $29.10 | $29.10 | 1,924,200 | — | — |
| 2023-01-11 | $28.91 | $28.91 | 703,100 | — | — |
| 2023-01-10 | $28.94 | $28.94 | 1,187,600 | — | — |
| 2023-01-09 | $28.54 | $28.54 | 1,222,300 | — | — |
| 2023-01-06 | $29.40 | $29.40 | 886,600 | — | — |
| 2023-01-05 | $28.48 | $28.48 | 1,214,400 | — | — |
| 2023-01-04 | $28.90 | $28.90 | 1,101,200 | — | — |
| 2023-01-03 | $29.50 | $29.50 | 1,202,700 | — | — |