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
- 1972-06-01 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 | $18.03 | $281.15 | 9,809,400 | — | — |
| 2023-12-28 | $18.07 | $281.77 | 9,360,100 | — | — |
| 2023-12-27 | $17.93 | $279.43 | 6,494,800 | — | — |
| 2023-12-26 | $17.87 | $278.49 | 10,435,600 | — | — |
| 2023-12-22 | $17.62 | $274.60 | 14,209,000 | — | — |
| 2023-12-21 | $17.46 | $272.11 | 13,637,300 | — | — |
| 2023-12-20 | $17.36 | $270.55 | 20,987,600 | — | — |
| 2023-12-19 | $17.62 | $274.60 | 19,439,200 | — | — |
| 2023-12-18 | $17.32 | $269.92 | 30,824,200 | — | — |
| 2023-12-15 | $17.76 | $276.78 | 72,427,700 | — | — |
| 2023-12-14 | $17.90 | $278.96 | 54,678,400 | — | — |
| 2023-12-13 | $18.15 | $282.86 | 17,116,600 | — | — |
| 2023-12-12 | $17.73 | $276.31 | 13,665,800 | — | — |
| 2023-12-11 | $17.63 | $274.75 | 12,716,500 | — | — |
| 2023-12-08 | $17.61 | $274.44 | 13,305,800 | — | — |
| 2023-12-07 | $17.37 | $270.70 | 11,930,400 | — | — |
| 2023-12-06 | $17.24 | $268.68 | 8,397,100 | — | — |
| 2023-12-05 | $17.06 | $265.87 | 20,878,500 | — | — |
| 2023-12-04 | $17.27 | $269.14 | 16,207,800 | — | — |
| 2023-12-01 | $17.45 | $271.95 | 21,824,400 | — | — |
| 2023-11-30 | $17.17 | $267.59 | 59,946,600 | — | — |
| 2023-11-29 | $17.17 | $267.59 | 54,009,200 | — | — |
| 2023-11-28 | $17.50 | $272.73 | 30,116,700 | — | — |
| 2023-11-27 | $17.90 | $278.96 | 25,376,300 | — | — |
| 2023-11-24 | $18.02 | $280.83 | 6,954,400 | — | — |
| 2023-11-22 | $17.97 | $280.05 | 13,497,200 | — | — |
| 2023-11-21 | $17.74 | $276.47 | 13,773,200 | — | — |
| 2023-11-20 | $17.68 | $275.53 | 19,211,100 | — | — |
| 2023-11-17 | $17.92 | $279.27 | 23,491,100 | — | — |
| 2023-11-16 | $17.75 | $276.62 | 17,198,700 | — | — |
| 2023-11-15 | $17.51 | $272.88 | 12,977,600 | — | — |
| 2023-11-14 | $17.40 | $271.17 | 21,568,700 | — | — |
| 2023-11-13 | $16.57 | $258.23 | 7,004,600 | — | — |
| 2023-11-10 | $16.78 | $261.51 | 8,512,200 | — | — |
| 2023-11-09 | $16.49 | $256.99 | 8,459,900 | — | — |
| 2023-11-08 | $16.51 | $257.30 | 7,624,200 | — | — |
| 2023-11-07 | $16.66 | $259.64 | 6,706,200 | — | — |
| 2023-11-06 | $16.77 | $261.35 | 9,268,400 | — | — |
| 2023-11-03 | $16.89 | $263.22 | 10,227,800 | — | — |
| 2023-11-02 | $16.76 | $261.20 | 22,773,800 | — | — |
| 2023-11-01 | $16.67 | $259.79 | 17,880,800 | — | — |
| 2023-10-31 | $16.30 | $254.03 | 11,787,900 | — | — |
| 2023-10-30 | $16.20 | $252.47 | 11,622,500 | — | — |
| 2023-10-27 | $15.81 | $246.39 | 15,439,600 | — | — |
| 2023-10-26 | $15.88 | $247.48 | 22,035,700 | — | — |
| 2023-10-25 | $16.17 | $252.00 | 17,824,200 | — | — |
| 2023-10-24 | $16.19 | $252.31 | 20,015,700 | — | — |
| 2023-10-23 | $15.74 | $245.30 | 12,102,800 | — | — |
| 2023-10-20 | $16.02 | $249.66 | 12,924,400 | — | — |
| 2023-10-19 | $16.00 | $249.35 | 10,515,200 | — | — |
| 2023-10-18 | $16.21 | $252.62 | 11,272,900 | — | — |
| 2023-10-17 | $16.35 | $254.81 | 10,547,200 | — | — |
| 2023-10-16 | $16.41 | $255.74 | 9,476,200 | — | — |
| 2023-10-13 | $16.28 | $253.72 | 15,943,600 | — | — |
| 2023-10-12 | $15.96 | $248.73 | 10,573,000 | — | — |
| 2023-10-11 | $16.04 | $249.98 | 9,291,200 | — | — |
| 2023-10-10 | $15.81 | $246.39 | 15,909,200 | — | — |
| 2023-10-09 | $15.58 | $242.81 | 11,739,400 | — | — |
| 2023-10-06 | $15.51 | $241.72 | 15,981,700 | — | — |
| 2023-10-05 | $15.34 | $239.07 | 16,100,800 | — | — |
| 2023-10-04 | $15.18 | $236.57 | 19,876,900 | — | — |
| 2023-10-03 | $15.33 | $238.91 | 27,819,200 | — | — |
| 2023-10-02 | $15.22 | $237.20 | 33,637,400 | — | — |
| 2023-09-29 | $16.13 | $251.38 | 26,985,400 | — | — |
| 2023-09-28 | $16.28 | $253.72 | 18,579,600 | — | — |
| 2023-09-27 | $16.44 | $256.21 | 11,514,900 | — | — |
| 2023-09-26 | $16.60 | $258.70 | 14,014,100 | — | — |
| 2023-09-25 | $17.08 | $266.18 | 13,994,200 | — | — |
| 2023-09-22 | $17.14 | $267.12 | 9,903,700 | — | — |
| 2023-09-21 | $17.24 | $268.68 | 13,345,100 | — | — |
| 2023-09-20 | $17.40 | $271.17 | 12,075,200 | — | — |
| 2023-09-19 | $17.41 | $271.33 | 15,392,400 | — | — |
| 2023-09-18 | $17.30 | $269.61 | 14,168,900 | — | — |
| 2023-09-15 | $17.31 | $269.77 | 129,453,500 | — | — |
| 2023-09-14 | $17.21 | $268.21 | 29,880,100 | — | — |
| 2023-09-13 | $17.07 | $266.03 | 22,504,500 | — | — |
| 2023-09-12 | $16.94 | $264.00 | 13,107,100 | — | — |
| 2023-09-11 | $16.90 | $263.38 | 11,718,000 | — | — |
| 2023-09-08 | $16.96 | $264.31 | 10,925,300 | — | — |
| 2023-09-07 | $16.88 | $263.07 | 20,438,600 | — | — |
| 2023-09-06 | $16.45 | $256.36 | 13,184,500 | — | — |
| 2023-09-05 | $16.26 | $253.40 | 13,186,200 | — | — |
| 2023-09-01 | $16.46 | $256.52 | 10,566,700 | — | — |
| 2023-08-31 | $16.30 | $254.03 | 22,570,100 | — | — |
| 2023-08-30 | $16.53 | $257.61 | 11,950,700 | — | — |
| 2023-08-29 | $16.68 | $259.95 | 11,109,900 | — | — |
| 2023-08-28 | $16.68 | $259.95 | 9,129,500 | — | — |
| 2023-08-25 | $16.70 | $260.26 | 9,919,100 | — | — |
| 2023-08-24 | $16.71 | $260.42 | 10,524,800 | — | — |
| 2023-08-23 | $16.70 | $260.26 | 7,993,500 | — | — |
| 2023-08-22 | $16.78 | $261.51 | 19,356,800 | — | — |
| 2023-08-21 | $16.68 | $259.95 | 11,208,500 | — | — |
| 2023-08-18 | $16.72 | $260.57 | 16,532,200 | — | — |
| 2023-08-17 | $16.66 | $259.64 | 9,224,200 | — | — |
| 2023-08-16 | $16.97 | $264.47 | 9,623,400 | — | — |
| 2023-08-15 | $16.94 | $264.00 | 18,240,900 | — | — |
| 2023-08-14 | $17.20 | $268.05 | 16,060,800 | — | — |
| 2023-08-11 | $17.42 | $271.48 | 18,383,400 | — | — |
| 2023-08-10 | $17.40 | $271.17 | 14,910,700 | — | — |
| 2023-08-09 | $17.44 | $271.79 | 16,292,600 | — | — |
| 2023-08-08 | $17.53 | $273.20 | 13,597,300 | — | — |
| 2023-08-07 | $17.42 | $271.48 | 24,061,700 | — | — |
| 2023-08-04 | $17.08 | $266.18 | 12,824,400 | — | — |
| 2023-08-03 | $17.31 | $269.77 | 11,681,700 | — | — |
| 2023-08-02 | $17.57 | $273.82 | 13,751,800 | — | — |
| 2023-08-01 | $17.35 | $270.39 | 13,057,800 | — | — |
| 2023-07-31 | $17.61 | $274.44 | 20,403,100 | — | — |
| 2023-07-28 | $17.66 | $275.22 | 12,030,800 | — | — |
| 2023-07-27 | $17.59 | $274.13 | 16,808,200 | — | — |
| 2023-07-26 | $17.90 | $278.96 | 15,991,600 | — | — |
| 2023-07-25 | $17.96 | $279.90 | 12,426,800 | — | — |
| 2023-07-24 | $17.88 | $278.65 | 9,738,700 | — | — |
| 2023-07-21 | $17.96 | $279.90 | 10,778,600 | — | — |
| 2023-07-20 | $17.73 | $276.31 | 16,533,400 | — | — |
| 2023-07-19 | $17.74 | $276.47 | 16,362,100 | — | — |
| 2023-07-18 | $17.51 | $272.88 | 16,743,300 | — | — |
| 2023-07-17 | $17.83 | $277.87 | 16,302,000 | — | — |
| 2023-07-14 | $17.82 | $277.72 | 16,589,700 | — | — |
| 2023-07-13 | $18.04 | $281.14 | 42,096,300 | — | — |
| 2023-07-12 | $18.18 | $283.33 | 15,849,400 | — | — |
| 2023-07-11 | $17.68 | $275.53 | 9,234,100 | — | — |
| 2023-07-10 | $17.35 | $270.39 | 13,182,100 | — | — |
| 2023-07-07 | $17.40 | $271.17 | 10,837,500 | — | — |
| 2023-07-06 | $17.53 | $273.20 | 34,019,800 | — | — |
| 2023-07-05 | $17.82 | $277.72 | 28,705,500 | — | — |
| 2023-07-03 | $17.28 | $269.30 | 5,318,000 | — | — |
| 2023-06-30 | $17.28 | $269.30 | 29,119,900 | — | — |
| 2023-06-29 | $17.07 | $266.03 | 35,490,600 | — | — |
| 2023-06-28 | $16.91 | $263.53 | 14,935,300 | — | — |
| 2023-06-27 | $16.94 | $264.00 | 14,374,000 | — | — |
| 2023-06-26 | $16.86 | $262.75 | 10,449,100 | — | — |
| 2023-06-23 | $16.89 | $263.22 | 25,951,600 | — | — |
| 2023-06-22 | $17.29 | $269.46 | 10,304,200 | — | — |
| 2023-06-21 | $17.28 | $269.30 | 18,459,400 | — | — |
| 2023-06-20 | $16.87 | $262.91 | 20,389,800 | — | — |
| 2023-06-16 | $17.40 | $271.17 | 21,681,100 | — | — |
| 2023-06-15 | $17.25 | $268.83 | 15,586,200 | — | — |
| 2023-06-14 | $17.24 | $268.68 | 16,453,200 | — | — |
| 2023-06-13 | $16.96 | $264.31 | 8,720,500 | — | — |
| 2023-06-12 | $16.94 | $264.00 | 11,127,800 | — | — |
| 2023-06-09 | $16.88 | $263.07 | 9,950,700 | — | — |
| 2023-06-08 | $17.00 | $264.94 | 16,875,400 | — | — |
| 2023-06-07 | $17.15 | $267.27 | 18,975,500 | — | — |
| 2023-06-06 | $16.94 | $264.00 | 14,275,800 | — | — |
| 2023-06-05 | $16.83 | $262.29 | 14,289,000 | — | — |
| 2023-06-02 | $16.65 | $259.48 | 13,757,800 | — | — |
| 2023-06-01 | $16.56 | $258.08 | 20,480,400 | — | — |
| 2023-05-31 | $16.94 | $264.00 | 40,133,700 | — | — |
| 2023-05-30 | $16.65 | $259.48 | 30,008,500 | — | — |
| 2023-05-26 | $16.52 | $257.46 | 14,790,500 | — | — |
| 2023-05-25 | $16.43 | $256.05 | 16,168,000 | — | — |
| 2023-05-24 | $16.47 | $256.68 | 17,377,000 | — | — |
| 2023-05-23 | $16.41 | $255.74 | 17,226,500 | — | — |
| 2023-05-22 | $16.51 | $257.30 | 15,970,700 | — | — |
| 2023-05-19 | $16.61 | $258.86 | 23,290,500 | — | — |
| 2023-05-18 | $16.56 | $258.08 | 19,527,400 | — | — |
| 2023-05-17 | $16.80 | $261.82 | 14,484,600 | — | — |
| 2023-05-16 | $16.86 | $262.75 | 21,025,500 | — | — |
| 2023-05-15 | $17.07 | $266.03 | 20,198,500 | — | — |
| 2023-05-12 | $17.45 | $271.95 | 15,700,400 | — | — |
| 2023-05-11 | $17.35 | $270.39 | 17,963,400 | — | — |
| 2023-05-10 | $17.37 | $270.70 | 17,618,500 | — | — |
| 2023-05-09 | $17.28 | $269.30 | 18,187,400 | — | — |
| 2023-05-08 | $17.41 | $271.33 | 11,621,300 | — | — |
| 2023-05-05 | $17.27 | $269.14 | 10,965,500 | — | — |
| 2023-05-04 | $17.24 | $268.68 | 15,127,500 | — | — |
| 2023-05-03 | $17.29 | $269.46 | 10,589,700 | — | — |
| 2023-05-02 | $17.26 | $268.99 | 17,727,700 | — | — |
| 2023-05-01 | $17.20 | $268.05 | 13,159,000 | — | — |
| 2023-04-28 | $17.11 | $266.65 | 10,440,700 | — | — |
| 2023-04-27 | $17.05 | $265.72 | 8,961,900 | — | — |
| 2023-04-26 | $16.94 | $264.00 | 11,875,200 | — | — |
| 2023-04-25 | $17.27 | $269.14 | 14,930,500 | — | — |
| 2023-04-24 | $17.14 | $267.12 | 15,179,000 | — | — |
| 2023-04-21 | $16.89 | $263.22 | 14,008,900 | — | — |
| 2023-04-20 | $16.91 | $263.53 | 6,239,700 | — | — |
| 2023-04-19 | $16.89 | $263.22 | 7,563,700 | — | — |
| 2023-04-18 | $16.90 | $263.38 | 15,470,400 | — | — |
| 2023-04-17 | $16.86 | $262.75 | 7,994,300 | — | — |
| 2023-04-14 | $16.89 | $263.22 | 14,403,900 | — | — |
| 2023-04-13 | $16.80 | $261.82 | 15,447,000 | — | — |
| 2023-04-12 | $16.96 | $264.31 | 52,420,300 | — | — |
| 2023-04-11 | $16.82 | $262.13 | 7,971,800 | — | — |
| 2023-04-10 | $16.78 | $261.51 | 8,241,000 | — | — |
| 2023-04-06 | $16.71 | $260.42 | 12,843,500 | — | — |
| 2023-04-05 | $16.50 | $257.14 | 10,844,900 | — | — |
| 2023-04-04 | $16.13 | $251.38 | 15,386,600 | — | — |
| 2023-04-03 | $16.19 | $252.31 | 15,849,200 | — | — |
| 2023-03-31 | $16.17 | $252.00 | 27,983,900 | — | — |
| 2023-03-30 | $15.89 | $247.64 | 21,105,200 | — | — |
| 2023-03-29 | $15.84 | $246.86 | 13,361,700 | — | — |
| 2023-03-28 | $15.74 | $245.30 | 8,931,400 | — | — |
| 2023-03-27 | $15.75 | $245.46 | 9,622,900 | — | — |
| 2023-03-24 | $15.64 | $243.74 | 14,287,500 | — | — |
| 2023-03-23 | $15.29 | $238.29 | 17,885,300 | — | — |
| 2023-03-22 | $15.54 | $242.18 | 16,890,800 | — | — |
| 2023-03-21 | $15.97 | $248.88 | 14,663,100 | — | — |
| 2023-03-20 | $16.00 | $249.35 | 13,050,200 | — | — |
| 2023-03-17 | $16.10 | $250.91 | 23,888,500 | — | — |
| 2023-03-16 | $16.16 | $251.85 | 17,443,400 | — | — |
| 2023-03-15 | $15.86 | $247.17 | 19,732,200 | — | — |
| 2023-03-14 | $15.99 | $249.20 | 16,025,200 | — | — |
| 2023-03-13 | $15.76 | $245.61 | 16,752,900 | — | — |
| 2023-03-10 | $15.83 | $246.70 | 15,193,300 | — | — |
| 2023-03-09 | $16.15 | $251.69 | 10,156,900 | — | — |
| 2023-03-08 | $16.32 | $254.34 | 14,022,500 | — | — |
| 2023-03-07 | $16.33 | $254.49 | 19,183,300 | — | — |
| 2023-03-06 | $16.74 | $260.88 | 24,730,400 | — | — |
| 2023-03-03 | $16.35 | $254.81 | 21,831,500 | — | — |
| 2023-03-02 | $15.85 | $247.01 | 10,877,400 | — | — |
| 2023-03-01 | $15.61 | $243.27 | 12,277,900 | — | — |
| 2023-02-28 | $15.62 | $243.43 | 17,590,500 | — | — |
| 2023-02-27 | $15.75 | $245.46 | 14,505,800 | — | — |
| 2023-02-24 | $15.78 | $245.92 | 22,768,600 | — | — |
| 2023-02-23 | $15.28 | $238.13 | 20,598,300 | — | — |
| 2023-02-22 | $15.52 | $241.87 | 11,073,400 | — | — |
| 2023-02-21 | $15.45 | $240.78 | 8,136,500 | — | — |
| 2023-02-17 | $15.57 | $242.65 | 14,652,600 | — | — |
| 2023-02-16 | $15.55 | $242.34 | 8,072,300 | — | — |
| 2023-02-15 | $15.83 | $246.70 | 8,237,000 | — | — |
| 2023-02-14 | $15.58 | $242.81 | 7,120,100 | — | — |
| 2023-02-13 | $15.66 | $244.05 | 7,887,100 | — | — |
| 2023-02-10 | $15.54 | $242.18 | 12,446,800 | — | — |
| 2023-02-09 | $15.46 | $240.94 | 14,830,700 | — | — |
| 2023-02-08 | $15.45 | $240.78 | 17,201,400 | — | — |
| 2023-02-07 | $15.64 | $243.74 | 14,946,900 | — | — |
| 2023-02-06 | $15.66 | $244.05 | 10,517,000 | — | — |
| 2023-02-03 | $15.55 | $242.34 | 13,305,300 | — | — |
| 2023-02-02 | $15.63 | $243.59 | 21,030,700 | — | — |
| 2023-02-01 | $15.64 | $243.74 | 15,549,400 | — | — |
| 2023-01-31 | $15.90 | $247.79 | 8,837,500 | — | — |
| 2023-01-30 | $15.85 | $247.01 | 7,910,500 | — | — |
| 2023-01-27 | $16.06 | $250.29 | 9,739,600 | — | — |
| 2023-01-26 | $15.85 | $247.01 | 15,471,400 | — | — |
| 2023-01-25 | $16.00 | $249.35 | 11,417,500 | — | — |
| 2023-01-24 | $15.83 | $246.70 | 8,008,800 | — | — |
| 2023-01-23 | $15.73 | $245.14 | 9,675,500 | — | — |
| 2023-01-20 | $15.65 | $243.90 | 10,179,700 | — | — |
| 2023-01-19 | $15.44 | $240.62 | 12,618,200 | — | — |
| 2023-01-18 | $15.61 | $243.27 | 15,019,700 | — | — |
| 2023-01-17 | $15.87 | $247.33 | 12,794,500 | — | — |
| 2023-01-13 | $15.89 | $247.64 | 12,116,100 | — | — |
| 2023-01-12 | $15.97 | $248.88 | 23,975,700 | — | — |
| 2023-01-11 | $15.76 | $245.61 | 13,152,900 | — | — |
| 2023-01-10 | $15.94 | $248.42 | 32,406,700 | — | — |
| 2023-01-09 | $15.96 | $248.73 | 10,312,400 | — | — |
| 2023-01-06 | $15.89 | $247.64 | 10,362,200 | — | — |
| 2023-01-05 | $15.66 | $244.05 | 8,868,800 | — | — |
| 2023-01-04 | $15.88 | $247.48 | 16,602,800 | — | — |
| 2023-01-03 | $15.68 | $244.36 | 18,080,100 | — | — |