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
- 1994-05-26 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 | $26.02 | $26.02 | 3,373,900 | — | — |
| 2023-12-28 | $26.60 | $26.60 | 6,937,400 | — | — |
| 2023-12-27 | $25.01 | $25.01 | 3,099,600 | — | — |
| 2023-12-26 | $25.39 | $25.39 | 2,526,800 | — | — |
| 2023-12-22 | $25.09 | $25.09 | 2,324,200 | — | — |
| 2023-12-21 | $25.05 | $25.05 | 2,811,500 | — | — |
| 2023-12-20 | $24.94 | $24.94 | 6,304,800 | — | — |
| 2023-12-19 | $26.06 | $26.06 | 3,124,500 | — | — |
| 2023-12-18 | $25.03 | $25.03 | 3,648,700 | — | — |
| 2023-12-15 | $25.75 | $25.75 | 6,685,700 | — | — |
| 2023-12-14 | $26.17 | $26.17 | 11,108,400 | — | — |
| 2023-12-13 | $25.37 | $25.37 | 6,854,900 | — | — |
| 2023-12-12 | $24.86 | $24.86 | 3,468,100 | — | — |
| 2023-12-11 | $25.53 | $25.53 | 9,467,700 | — | — |
| 2023-12-08 | $23.86 | $23.86 | 4,106,100 | — | — |
| 2023-12-07 | $23.29 | $23.29 | 3,744,800 | — | — |
| 2023-12-06 | $23.73 | $23.73 | 3,759,300 | — | — |
| 2023-12-05 | $23.91 | $23.91 | 4,636,900 | — | — |
| 2023-12-04 | $24.90 | $24.90 | 5,607,400 | — | — |
| 2023-12-01 | $25.58 | $25.58 | 4,024,900 | — | — |
| 2023-11-30 | $24.56 | $24.56 | 5,526,600 | — | — |
| 2023-11-29 | $25.27 | $25.27 | 4,595,000 | — | — |
| 2023-11-28 | $25.99 | $25.99 | 4,771,700 | — | — |
| 2023-11-27 | $26.33 | $26.33 | 4,185,300 | — | — |
| 2023-11-24 | $26.27 | $26.27 | 2,416,800 | — | — |
| 2023-11-22 | $25.84 | $25.84 | 3,382,300 | — | — |
| 2023-11-21 | $25.36 | $25.36 | 7,221,000 | — | — |
| 2023-11-20 | $26.25 | $26.25 | 10,345,900 | — | — |
| 2023-11-17 | $24.57 | $24.57 | 4,253,800 | — | — |
| 2023-11-16 | $24.66 | $24.66 | 4,729,300 | — | — |
| 2023-11-15 | $24.40 | $24.40 | 5,410,100 | — | — |
| 2023-11-14 | $24.01 | $24.01 | 6,949,000 | — | — |
| 2023-11-13 | $22.92 | $22.92 | 6,929,100 | — | — |
| 2023-11-10 | $23.69 | $23.69 | 6,732,200 | — | — |
| 2023-11-09 | $22.61 | $22.61 | 8,122,300 | — | — |
| 2023-11-08 | $23.19 | $23.19 | 3,996,300 | — | — |
| 2023-11-07 | $23.59 | $23.59 | 7,062,500 | — | — |
| 2023-11-06 | $23.26 | $23.26 | 8,476,800 | — | — |
| 2023-11-03 | $22.72 | $22.72 | 6,937,600 | — | — |
| 2023-11-02 | $22.34 | $22.34 | 18,635,400 | — | — |
| 2023-11-01 | $19.60 | $19.60 | 11,658,200 | — | — |
| 2023-10-31 | $19.73 | $19.73 | 3,745,300 | — | — |
| 2023-10-30 | $19.56 | $19.56 | 6,159,800 | — | — |
| 2023-10-27 | $18.41 | $18.41 | 4,281,500 | — | — |
| 2023-10-26 | $18.80 | $18.80 | 5,569,800 | — | — |
| 2023-10-25 | $19.02 | $19.02 | 11,781,600 | — | — |
| 2023-10-24 | $20.80 | $20.80 | 3,609,800 | — | — |
| 2023-10-23 | $20.82 | $20.82 | 5,026,100 | — | — |
| 2023-10-20 | $20.43 | $20.43 | 4,534,600 | — | — |
| 2023-10-19 | $20.15 | $20.15 | 3,195,600 | — | — |
| 2023-10-18 | $20.18 | $20.18 | 2,553,700 | — | — |
| 2023-10-17 | $20.99 | $20.99 | 2,689,900 | — | — |
| 2023-10-16 | $20.58 | $20.58 | 3,500,100 | — | — |
| 2023-10-13 | $20.11 | $20.11 | 3,046,900 | — | — |
| 2023-10-12 | $20.41 | $20.41 | 4,195,600 | — | — |
| 2023-10-11 | $21.67 | $21.67 | 2,261,200 | — | — |
| 2023-10-10 | $21.72 | $21.72 | 4,072,600 | — | — |
| 2023-10-09 | $21.88 | $21.88 | 3,746,700 | — | — |
| 2023-10-06 | $21.00 | $21.00 | 4,397,300 | — | — |
| 2023-10-05 | $20.54 | $20.54 | 3,521,500 | — | — |
| 2023-10-04 | $20.58 | $20.58 | 6,506,500 | — | — |
| 2023-10-03 | $21.63 | $21.63 | 3,141,900 | — | — |
| 2023-10-02 | $22.54 | $22.54 | 2,822,500 | — | — |
| 2023-09-29 | $22.95 | $22.95 | 2,811,200 | — | — |
| 2023-09-28 | $23.06 | $23.06 | 2,609,200 | — | — |
| 2023-09-27 | $22.35 | $22.35 | 2,451,000 | — | — |
| 2023-09-26 | $22.22 | $22.22 | 2,881,400 | — | — |
| 2023-09-25 | $22.11 | $22.11 | 2,492,000 | — | — |
| 2023-09-22 | $22.36 | $22.36 | 3,438,700 | — | — |
| 2023-09-21 | $22.95 | $22.95 | 3,320,000 | — | — |
| 2023-09-20 | $23.35 | $23.35 | 3,423,000 | — | — |
| 2023-09-19 | $23.75 | $23.75 | 6,488,800 | — | — |
| 2023-09-18 | $23.41 | $23.41 | 3,243,300 | — | — |
| 2023-09-15 | $23.52 | $23.52 | 6,960,400 | — | — |
| 2023-09-14 | $23.32 | $23.32 | 8,760,600 | — | — |
| 2023-09-13 | $21.45 | $21.45 | 2,952,000 | — | — |
| 2023-09-12 | $21.77 | $21.77 | 3,823,300 | — | — |
| 2023-09-11 | $21.70 | $21.70 | 6,424,600 | — | — |
| 2023-09-08 | $22.15 | $22.15 | 4,736,100 | — | — |
| 2023-09-07 | $21.99 | $21.99 | 6,465,100 | — | — |
| 2023-09-06 | $22.26 | $22.26 | 4,691,500 | — | — |
| 2023-09-05 | $22.43 | $22.43 | 5,472,500 | — | — |
| 2023-09-01 | $24.04 | $24.04 | 3,412,700 | — | — |
| 2023-08-31 | $23.69 | $23.69 | 3,120,900 | — | — |
| 2023-08-30 | $24.07 | $24.07 | 3,015,700 | — | — |
| 2023-08-29 | $24.11 | $24.11 | 3,608,400 | — | — |
| 2023-08-28 | $23.97 | $23.97 | 2,881,600 | — | — |
| 2023-08-25 | $23.50 | $23.50 | 5,240,400 | — | — |
| 2023-08-24 | $23.00 | $23.00 | 3,300,300 | — | — |
| 2023-08-23 | $22.78 | $22.78 | 4,274,400 | — | — |
| 2023-08-22 | $22.78 | $22.78 | 2,844,200 | — | — |
| 2023-08-21 | $22.88 | $22.88 | 3,793,100 | — | — |
| 2023-08-18 | $22.96 | $22.96 | 5,388,100 | — | — |
| 2023-08-17 | $22.83 | $22.83 | 3,988,200 | — | — |
| 2023-08-16 | $23.25 | $23.25 | 6,567,500 | — | — |
| 2023-08-15 | $24.16 | $24.16 | 6,413,200 | — | — |
| 2023-08-14 | $24.93 | $24.93 | 7,773,300 | — | — |
| 2023-08-11 | $23.52 | $23.52 | 18,781,600 | — | — |
| 2023-08-10 | $25.13 | $25.13 | 17,087,900 | — | — |
| 2023-08-09 | $27.10 | $27.10 | 49,430,200 | — | — |
| 2023-08-08 | $24.84 | $24.84 | 12,429,600 | — | — |
| 2023-08-07 | $25.01 | $25.01 | 2,344,600 | — | — |
| 2023-08-04 | $24.51 | $24.51 | 3,822,000 | — | — |
| 2023-08-03 | $24.58 | $24.58 | 4,625,200 | — | — |
| 2023-08-02 | $25.45 | $25.45 | 3,080,700 | — | — |
| 2023-08-01 | $26.10 | $26.10 | 2,464,600 | — | — |
| 2023-07-31 | $26.29 | $26.29 | 2,564,700 | — | — |
| 2023-07-28 | $25.11 | $25.11 | 3,609,100 | — | — |
| 2023-07-27 | $25.33 | $25.33 | 3,279,400 | — | — |
| 2023-07-26 | $26.05 | $26.05 | 2,585,100 | — | — |
| 2023-07-25 | $25.50 | $25.50 | 2,693,400 | — | — |
| 2023-07-24 | $25.69 | $25.69 | 3,861,800 | — | — |
| 2023-07-21 | $26.39 | $26.39 | 2,984,700 | — | — |
| 2023-07-20 | $26.78 | $26.78 | 2,562,400 | — | — |
| 2023-07-19 | $27.62 | $27.62 | 3,469,500 | — | — |
| 2023-07-18 | $27.10 | $27.10 | 6,517,600 | — | — |
| 2023-07-17 | $25.71 | $25.71 | 2,072,600 | — | — |
| 2023-07-14 | $25.99 | $25.99 | 3,322,300 | — | — |
| 2023-07-13 | $27.09 | $27.09 | 3,502,300 | — | — |
| 2023-07-12 | $26.77 | $26.77 | 3,236,100 | — | — |
| 2023-07-11 | $26.14 | $26.14 | 5,241,700 | — | — |
| 2023-07-10 | $25.93 | $25.93 | 3,594,900 | — | — |
| 2023-07-07 | $24.73 | $24.73 | 3,715,800 | — | — |
| 2023-07-06 | $23.61 | $23.61 | 3,570,200 | — | — |
| 2023-07-05 | $24.23 | $24.23 | 3,440,500 | — | — |
| 2023-07-03 | $24.27 | $24.27 | 2,151,700 | — | — |
| 2023-06-30 | $24.03 | $24.03 | 1,970,100 | — | — |
| 2023-06-29 | $23.81 | $23.81 | 2,508,200 | — | — |
| 2023-06-28 | $23.77 | $23.77 | 1,954,200 | — | — |
| 2023-06-27 | $24.17 | $24.17 | 2,726,700 | — | — |
| 2023-06-26 | $23.69 | $23.69 | 2,501,700 | — | — |
| 2023-06-23 | $23.03 | $23.03 | 3,824,800 | — | — |
| 2023-06-22 | $23.59 | $23.59 | 3,406,300 | — | — |
| 2023-06-21 | $24.27 | $24.27 | 2,798,000 | — | — |
| 2023-06-20 | $24.69 | $24.69 | 2,727,400 | — | — |
| 2023-06-16 | $24.84 | $24.84 | 4,811,600 | — | — |
| 2023-06-15 | $25.84 | $25.84 | 3,146,200 | — | — |
| 2023-06-14 | $26.08 | $26.08 | 2,222,700 | — | — |
| 2023-06-13 | $26.65 | $26.65 | 2,186,200 | — | — |
| 2023-06-12 | $26.76 | $26.76 | 1,827,800 | — | — |
| 2023-06-09 | $26.20 | $26.20 | 1,942,200 | — | — |
| 2023-06-08 | $26.61 | $26.61 | 2,335,900 | — | — |
| 2023-06-07 | $26.56 | $26.56 | 2,648,900 | — | — |
| 2023-06-06 | $26.64 | $26.64 | 2,023,900 | — | — |
| 2023-06-05 | $25.81 | $25.81 | 2,173,100 | — | — |
| 2023-06-02 | $26.41 | $26.41 | 3,322,400 | — | — |
| 2023-06-01 | $24.80 | $24.80 | 3,294,900 | — | — |
| 2023-05-31 | $25.04 | $25.04 | 2,855,200 | — | — |
| 2023-05-30 | $24.94 | $24.94 | 2,676,500 | — | — |
| 2023-05-26 | $25.64 | $25.64 | 2,284,600 | — | — |
| 2023-05-25 | $24.97 | $24.97 | 2,202,700 | — | — |
| 2023-05-24 | $24.89 | $24.89 | 2,285,100 | — | — |
| 2023-05-23 | $25.29 | $25.29 | 3,313,000 | — | — |
| 2023-05-22 | $25.28 | $25.28 | 3,104,300 | — | — |
| 2023-05-19 | $24.53 | $24.53 | 4,279,200 | — | — |
| 2023-05-18 | $25.02 | $25.02 | 2,385,400 | — | — |
| 2023-05-17 | $24.43 | $24.43 | 4,209,600 | — | — |
| 2023-05-16 | $23.18 | $23.18 | 3,765,400 | — | — |
| 2023-05-15 | $24.53 | $24.53 | 2,131,000 | — | — |
| 2023-05-12 | $24.64 | $24.64 | 3,322,000 | — | — |
| 2023-05-11 | $25.06 | $25.06 | 3,429,100 | — | — |
| 2023-05-10 | $25.61 | $25.61 | 5,148,300 | — | — |
| 2023-05-09 | $26.37 | $26.37 | 5,617,300 | — | — |
| 2023-05-08 | $25.91 | $25.91 | 4,242,900 | — | — |
| 2023-05-05 | $26.44 | $26.44 | 4,274,100 | — | — |
| 2023-05-04 | $26.00 | $26.00 | 7,888,600 | — | — |
| 2023-05-03 | $30.11 | $30.11 | 1,979,600 | — | — |
| 2023-05-02 | $30.48 | $30.48 | 2,971,100 | — | — |
| 2023-05-01 | $30.53 | $30.53 | 2,091,700 | — | — |
| 2023-04-28 | $29.79 | $29.79 | 1,613,600 | — | — |
| 2023-04-27 | $29.71 | $29.71 | 2,379,900 | — | — |
| 2023-04-26 | $28.13 | $28.13 | 1,774,900 | — | — |
| 2023-04-25 | $28.54 | $28.54 | 1,834,200 | — | — |
| 2023-04-24 | $29.59 | $29.59 | 1,065,500 | — | — |
| 2023-04-21 | $29.64 | $29.64 | 1,421,200 | — | — |
| 2023-04-20 | $29.34 | $29.34 | 2,298,500 | — | — |
| 2023-04-19 | $29.28 | $29.28 | 1,222,900 | — | — |
| 2023-04-18 | $29.12 | $29.12 | 1,688,500 | — | — |
| 2023-04-17 | $28.47 | $28.47 | 1,872,700 | — | — |
| 2023-04-14 | $28.71 | $28.71 | 1,866,000 | — | — |
| 2023-04-13 | $29.37 | $29.37 | 1,304,400 | — | — |
| 2023-04-12 | $29.02 | $29.02 | 1,671,000 | — | — |
| 2023-04-11 | $29.79 | $29.79 | 2,089,800 | — | — |
| 2023-04-10 | $29.20 | $29.20 | 1,175,800 | — | — |
| 2023-04-06 | $28.93 | $28.93 | 1,362,900 | — | — |
| 2023-04-05 | $29.06 | $29.06 | 2,044,000 | — | — |
| 2023-04-04 | $29.18 | $29.18 | 1,595,700 | — | — |
| 2023-04-03 | $29.28 | $29.28 | 2,160,700 | — | — |
| 2023-03-31 | $29.66 | $29.66 | 1,881,900 | — | — |
| 2023-03-30 | $28.91 | $28.91 | 1,831,900 | — | — |
| 2023-03-29 | $28.82 | $28.82 | 2,786,300 | — | — |
| 2023-03-28 | $27.89 | $27.89 | 1,376,700 | — | — |
| 2023-03-27 | $28.12 | $28.12 | 1,565,600 | — | — |
| 2023-03-24 | $27.99 | $27.99 | 3,796,300 | — | — |
| 2023-03-23 | $27.67 | $27.67 | 2,562,100 | — | — |
| 2023-03-22 | $28.20 | $28.20 | 2,043,900 | — | — |
| 2023-03-21 | $28.81 | $28.81 | 2,279,000 | — | — |
| 2023-03-20 | $27.91 | $27.91 | 2,323,700 | — | — |
| 2023-03-17 | $27.48 | $27.48 | 3,309,700 | — | — |
| 2023-03-16 | $27.62 | $27.62 | 3,051,000 | — | — |
| 2023-03-15 | $26.56 | $26.56 | 3,671,300 | — | — |
| 2023-03-14 | $26.95 | $26.95 | 3,284,000 | — | — |
| 2023-03-13 | $26.78 | $26.78 | 4,572,100 | — | — |
| 2023-03-10 | $28.30 | $28.30 | 2,550,600 | — | — |
| 2023-03-09 | $29.21 | $29.21 | 2,328,400 | — | — |
| 2023-03-08 | $30.14 | $30.14 | 1,304,200 | — | — |
| 2023-03-07 | $29.83 | $29.83 | 2,152,600 | — | — |
| 2023-03-06 | $30.32 | $30.32 | 2,370,700 | — | — |
| 2023-03-03 | $31.16 | $31.16 | 1,766,900 | — | — |
| 2023-03-02 | $30.76 | $30.76 | 1,857,900 | — | — |
| 2023-03-01 | $30.65 | $30.65 | 1,631,300 | — | — |
| 2023-02-28 | $30.53 | $30.53 | 1,782,400 | — | — |
| 2023-02-27 | $30.10 | $30.10 | 1,542,800 | — | — |
| 2023-02-24 | $29.92 | $29.92 | 2,534,200 | — | — |
| 2023-02-23 | $31.30 | $31.30 | 1,852,100 | — | — |
| 2023-02-22 | $31.72 | $31.72 | 1,968,800 | — | — |
| 2023-02-21 | $31.20 | $31.20 | 2,028,900 | — | — |
| 2023-02-17 | $32.33 | $32.33 | 1,485,400 | — | — |
| 2023-02-16 | $32.17 | $32.17 | 1,336,200 | — | — |
| 2023-02-15 | $32.68 | $32.68 | 1,409,700 | — | — |
| 2023-02-14 | $31.92 | $31.92 | 1,310,400 | — | — |
| 2023-02-13 | $31.53 | $31.53 | 1,899,500 | — | — |
| 2023-02-10 | $31.48 | $31.48 | 3,030,000 | — | — |
| 2023-02-09 | $32.13 | $32.13 | 1,964,600 | — | — |
| 2023-02-08 | $33.17 | $33.17 | 1,220,600 | — | — |
| 2023-02-07 | $34.38 | $34.38 | 2,001,000 | — | — |
| 2023-02-06 | $33.10 | $33.10 | 2,947,200 | — | — |
| 2023-02-03 | $34.36 | $34.36 | 3,094,400 | — | — |
| 2023-02-02 | $33.92 | $33.92 | 6,061,200 | — | — |
| 2023-02-01 | $35.85 | $35.85 | 3,017,600 | — | — |
| 2023-01-31 | $35.45 | $35.45 | 2,781,400 | — | — |
| 2023-01-30 | $34.50 | $34.50 | 2,868,600 | — | — |
| 2023-01-27 | $34.19 | $34.19 | 1,416,400 | — | — |
| 2023-01-26 | $34.26 | $34.26 | 1,266,900 | — | — |
| 2023-01-25 | $33.96 | $33.96 | 1,182,300 | — | — |
| 2023-01-24 | $34.18 | $34.18 | 1,654,500 | — | — |
| 2023-01-23 | $33.92 | $33.92 | 1,716,800 | — | — |
| 2023-01-20 | $32.85 | $32.85 | 2,084,400 | — | — |
| 2023-01-19 | $31.76 | $31.76 | 2,694,600 | — | — |
| 2023-01-18 | $31.87 | $31.87 | 1,515,000 | — | — |
| 2023-01-17 | $32.48 | $32.48 | 1,580,600 | — | — |
| 2023-01-13 | $32.77 | $32.77 | 1,287,600 | — | — |
| 2023-01-12 | $32.52 | $32.52 | 1,966,300 | — | — |
| 2023-01-11 | $31.50 | $31.50 | 2,602,800 | — | — |
| 2023-01-10 | $31.31 | $31.31 | 3,200,000 | — | — |
| 2023-01-09 | $30.09 | $30.09 | 2,753,100 | — | — |
| 2023-01-06 | $30.32 | $30.32 | 2,563,100 | — | — |
| 2023-01-05 | $30.41 | $30.41 | 2,421,400 | — | — |
| 2023-01-04 | $31.16 | $31.16 | 2,530,700 | — | — |
| 2023-01-03 | $29.27 | $29.27 | 1,521,100 | — | — |