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
- 1980-03-17 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 | $27.10 | $206.74 | 3,459,800 | — | — |
| 2023-12-28 | $27.15 | $207.12 | 5,019,700 | — | — |
| 2023-12-27 | $27.04 | $206.28 | 4,851,800 | — | — |
| 2023-12-26 | $26.98 | $205.82 | 3,862,800 | — | — |
| 2023-12-22 | $26.82 | $204.60 | 7,840,900 | — | — |
| 2023-12-21 | $26.39 | $201.32 | 3,340,100 | — | — |
| 2023-12-20 | $26.41 | $201.48 | 6,088,000 | — | — |
| 2023-12-19 | $26.88 | $205.06 | 8,630,900 | — | — |
| 2023-12-18 | $26.82 | $204.60 | 7,730,300 | — | — |
| 2023-12-15 | $26.90 | $205.21 | 19,912,500 | — | — |
| 2023-12-14 | $27.04 | $206.28 | 9,426,500 | — | — |
| 2023-12-13 | $27.27 | $208.04 | 9,514,100 | — | — |
| 2023-12-12 | $26.17 | $199.65 | 4,539,000 | — | — |
| 2023-12-11 | $26.33 | $200.87 | 6,871,200 | — | — |
| 2023-12-08 | $26.06 | $198.81 | 4,743,100 | — | — |
| 2023-12-07 | $26.09 | $199.03 | 3,732,600 | — | — |
| 2023-12-06 | $26.33 | $199.03 | 6,802,600 | — | — |
| 2023-12-05 | $26.02 | $196.69 | 7,373,500 | — | — |
| 2023-12-04 | $26.36 | $199.26 | 4,178,600 | — | — |
| 2023-12-01 | $26.48 | $200.17 | 5,803,200 | — | — |
| 2023-11-30 | $26.12 | $197.45 | 7,320,800 | — | — |
| 2023-11-29 | $26.03 | $196.77 | 5,782,900 | — | — |
| 2023-11-28 | $26.39 | $199.49 | 6,452,900 | — | — |
| 2023-11-27 | $26.24 | $198.35 | 6,601,300 | — | — |
| 2023-11-24 | $26.31 | $198.88 | 1,951,200 | — | — |
| 2023-11-22 | $26.24 | $198.35 | 4,851,700 | — | — |
| 2023-11-21 | $26.31 | $198.88 | 7,679,500 | — | — |
| 2023-11-20 | $26.17 | $197.83 | 5,152,900 | — | — |
| 2023-11-17 | $26.09 | $197.22 | 5,279,800 | — | — |
| 2023-11-16 | $26.02 | $196.69 | 7,931,200 | — | — |
| 2023-11-15 | $25.80 | $195.03 | 7,560,400 | — | — |
| 2023-11-14 | $25.74 | $194.57 | 6,503,800 | — | — |
| 2023-11-13 | $24.95 | $188.60 | 3,894,800 | — | — |
| 2023-11-10 | $25.34 | $191.55 | 3,831,600 | — | — |
| 2023-11-09 | $25.20 | $190.49 | 5,901,600 | — | — |
| 2023-11-08 | $25.65 | $193.89 | 9,414,600 | — | — |
| 2023-11-07 | $25.93 | $196.01 | 17,500,200 | — | — |
| 2023-11-06 | $25.15 | $190.11 | 7,230,300 | — | — |
| 2023-11-03 | $25.37 | $191.78 | 6,263,900 | — | — |
| 2023-11-02 | $25.08 | $189.59 | 10,167,800 | — | — |
| 2023-11-01 | $24.70 | $186.71 | 13,290,300 | — | — |
| 2023-10-31 | $24.57 | $185.73 | 5,437,400 | — | — |
| 2023-10-30 | $24.39 | $184.37 | 4,142,100 | — | — |
| 2023-10-27 | $24.28 | $183.54 | 7,560,300 | — | — |
| 2023-10-26 | $24.74 | $187.02 | 8,125,200 | — | — |
| 2023-10-25 | $24.38 | $184.29 | 7,413,600 | — | — |
| 2023-10-24 | $24.14 | $182.48 | 8,334,200 | — | — |
| 2023-10-23 | $23.68 | $179.00 | 7,318,600 | — | — |
| 2023-10-20 | $23.76 | $179.61 | 6,929,800 | — | — |
| 2023-10-19 | $23.82 | $180.06 | 5,111,300 | — | — |
| 2023-10-18 | $24.07 | $181.95 | 5,020,500 | — | — |
| 2023-10-17 | $24.21 | $183.01 | 3,690,300 | — | — |
| 2023-10-16 | $24.18 | $182.78 | 4,375,000 | — | — |
| 2023-10-13 | $23.89 | $180.59 | 4,728,700 | — | — |
| 2023-10-12 | $23.65 | $178.78 | 6,906,000 | — | — |
| 2023-10-11 | $24.11 | $182.25 | 4,608,300 | — | — |
| 2023-10-10 | $23.86 | $180.36 | 6,897,000 | — | — |
| 2023-10-09 | $23.75 | $179.53 | 5,399,500 | — | — |
| 2023-10-06 | $23.44 | $177.19 | 9,265,200 | — | — |
| 2023-10-05 | $22.96 | $173.56 | 6,374,500 | — | — |
| 2023-10-04 | $22.91 | $173.18 | 7,780,700 | — | — |
| 2023-10-03 | $22.98 | $173.71 | 9,309,200 | — | — |
| 2023-10-02 | $22.55 | $170.46 | 11,611,500 | — | — |
| 2023-09-29 | $23.56 | $178.10 | 6,497,700 | — | — |
| 2023-09-28 | $23.38 | $176.74 | 8,641,000 | — | — |
| 2023-09-27 | $23.94 | $180.97 | 4,435,800 | — | — |
| 2023-09-26 | $24.27 | $183.46 | 4,767,500 | — | — |
| 2023-09-25 | $25.00 | $188.98 | 3,179,700 | — | — |
| 2023-09-22 | $25.13 | $189.96 | 3,309,500 | — | — |
| 2023-09-21 | $25.25 | $190.87 | 4,871,400 | — | — |
| 2023-09-20 | $25.67 | $194.05 | 3,257,100 | — | — |
| 2023-09-19 | $25.51 | $192.84 | 3,484,300 | — | — |
| 2023-09-18 | $25.67 | $194.05 | 3,880,800 | — | — |
| 2023-09-15 | $25.66 | $193.97 | 7,311,700 | — | — |
| 2023-09-14 | $25.68 | $194.12 | 3,772,700 | — | — |
| 2023-09-13 | $25.37 | $191.78 | 5,037,100 | — | — |
| 2023-09-12 | $25.07 | $189.51 | 4,858,500 | — | — |
| 2023-09-11 | $25.03 | $189.21 | 5,022,400 | — | — |
| 2023-09-08 | $24.75 | $187.09 | 5,274,700 | — | — |
| 2023-09-07 | $24.52 | $185.35 | 5,386,100 | — | — |
| 2023-09-06 | $24.40 | $182.63 | 5,339,800 | — | — |
| 2023-09-05 | $24.29 | $181.81 | 6,810,600 | — | — |
| 2023-09-01 | $24.76 | $185.33 | 6,259,100 | — | — |
| 2023-08-31 | $24.92 | $186.52 | 4,397,400 | — | — |
| 2023-08-30 | $25.23 | $188.84 | 3,045,500 | — | — |
| 2023-08-29 | $25.27 | $189.14 | 3,593,200 | — | — |
| 2023-08-28 | $25.27 | $189.14 | 3,606,500 | — | — |
| 2023-08-25 | $25.27 | $189.14 | 3,950,400 | — | — |
| 2023-08-24 | $25.04 | $187.42 | 3,586,400 | — | — |
| 2023-08-23 | $25.21 | $188.69 | 3,320,700 | — | — |
| 2023-08-22 | $25.30 | $189.37 | 3,328,100 | — | — |
| 2023-08-21 | $25.22 | $188.77 | 3,761,100 | — | — |
| 2023-08-18 | $25.30 | $189.37 | 4,634,700 | — | — |
| 2023-08-17 | $25.15 | $188.24 | 5,741,000 | — | — |
| 2023-08-16 | $25.36 | $189.82 | 5,334,600 | — | — |
| 2023-08-15 | $25.48 | $190.71 | 4,008,300 | — | — |
| 2023-08-14 | $26.02 | $194.76 | 4,513,100 | — | — |
| 2023-08-11 | $26.18 | $195.95 | 2,709,100 | — | — |
| 2023-08-10 | $26.10 | $195.36 | 4,916,500 | — | — |
| 2023-08-09 | $26.23 | $196.33 | 4,409,700 | — | — |
| 2023-08-08 | $26.10 | $195.36 | 4,882,600 | — | — |
| 2023-08-07 | $26.11 | $195.43 | 4,788,500 | — | — |
| 2023-08-04 | $26.08 | $195.21 | 6,182,200 | — | — |
| 2023-08-03 | $26.63 | $199.32 | 5,704,300 | — | — |
| 2023-08-02 | $27.33 | $204.56 | 4,649,600 | — | — |
| 2023-08-01 | $27.33 | $204.56 | 8,866,400 | — | — |
| 2023-07-31 | $27.53 | $206.06 | 4,124,200 | — | — |
| 2023-07-28 | $27.46 | $205.53 | 3,600,400 | — | — |
| 2023-07-27 | $27.49 | $205.76 | 5,730,900 | — | — |
| 2023-07-26 | $28.06 | $210.03 | 3,992,100 | — | — |
| 2023-07-25 | $27.97 | $209.35 | 4,268,300 | — | — |
| 2023-07-24 | $27.80 | $208.08 | 5,753,900 | — | — |
| 2023-07-21 | $27.89 | $208.75 | 6,530,700 | — | — |
| 2023-07-20 | $27.39 | $205.01 | 6,648,100 | — | — |
| 2023-07-19 | $27.00 | $202.09 | 7,577,800 | — | — |
| 2023-07-18 | $26.32 | $197.00 | 4,745,800 | — | — |
| 2023-07-17 | $26.45 | $197.98 | 4,928,600 | — | — |
| 2023-07-14 | $26.76 | $200.30 | 4,227,200 | — | — |
| 2023-07-13 | $26.85 | $200.97 | 3,952,800 | — | — |
| 2023-07-12 | $26.69 | $199.77 | 4,335,600 | — | — |
| 2023-07-11 | $26.30 | $196.85 | 4,405,300 | — | — |
| 2023-07-10 | $25.96 | $194.31 | 4,977,500 | — | — |
| 2023-07-07 | $26.21 | $196.18 | 4,833,600 | — | — |
| 2023-07-06 | $26.56 | $198.80 | 3,526,600 | — | — |
| 2023-07-05 | $26.72 | $200.00 | 4,316,500 | — | — |
| 2023-07-03 | $26.67 | $199.62 | 2,550,000 | — | — |
| 2023-06-30 | $26.46 | $198.05 | 4,617,700 | — | — |
| 2023-06-29 | $26.18 | $195.95 | 5,390,100 | — | — |
| 2023-06-28 | $26.20 | $196.10 | 3,998,800 | — | — |
| 2023-06-27 | $26.63 | $199.32 | 3,630,800 | — | — |
| 2023-06-26 | $26.53 | $198.57 | 5,035,100 | — | — |
| 2023-06-23 | $26.38 | $197.45 | 5,277,000 | — | — |
| 2023-06-22 | $26.72 | $200.00 | 3,744,200 | — | — |
| 2023-06-21 | $26.89 | $201.27 | 3,977,300 | — | — |
| 2023-06-20 | $26.70 | $199.85 | 4,522,700 | — | — |
| 2023-06-16 | $26.99 | $202.02 | 8,313,100 | — | — |
| 2023-06-15 | $27.01 | $202.17 | 4,539,500 | — | — |
| 2023-06-14 | $26.86 | $201.04 | 4,011,700 | — | — |
| 2023-06-13 | $26.90 | $201.34 | 3,881,300 | — | — |
| 2023-06-12 | $26.81 | $200.67 | 3,864,900 | — | — |
| 2023-06-09 | $26.82 | $200.74 | 3,949,000 | — | — |
| 2023-06-08 | $26.84 | $200.89 | 4,193,300 | — | — |
| 2023-06-07 | $27.00 | $200.30 | 4,412,600 | — | — |
| 2023-06-06 | $26.59 | $197.25 | 5,706,300 | — | — |
| 2023-06-05 | $26.63 | $197.55 | 3,939,100 | — | — |
| 2023-06-02 | $26.52 | $196.73 | 6,290,800 | — | — |
| 2023-06-01 | $26.10 | $193.62 | 8,393,200 | — | — |
| 2023-05-31 | $26.20 | $194.36 | 8,913,500 | — | — |
| 2023-05-30 | $26.09 | $193.54 | 5,754,500 | — | — |
| 2023-05-26 | $26.01 | $192.95 | 6,114,700 | — | — |
| 2023-05-25 | $26.00 | $192.88 | 4,913,300 | — | — |
| 2023-05-24 | $26.44 | $196.14 | 4,958,700 | — | — |
| 2023-05-23 | $26.78 | $198.66 | 4,542,600 | — | — |
| 2023-05-22 | $27.03 | $200.52 | 4,581,900 | — | — |
| 2023-05-19 | $27.06 | $200.74 | 4,385,100 | — | — |
| 2023-05-18 | $27.22 | $201.93 | 6,442,300 | — | — |
| 2023-05-17 | $27.60 | $204.75 | 5,414,000 | — | — |
| 2023-05-16 | $27.57 | $204.52 | 4,863,900 | — | — |
| 2023-05-15 | $28.14 | $208.75 | 5,341,000 | — | — |
| 2023-05-12 | $28.45 | $211.05 | 5,434,700 | — | — |
| 2023-05-11 | $28.39 | $210.61 | 4,208,700 | — | — |
| 2023-05-10 | $28.76 | $213.35 | 4,855,700 | — | — |
| 2023-05-09 | $28.54 | $211.72 | 5,482,100 | — | — |
| 2023-05-08 | $28.59 | $212.09 | 4,194,200 | — | — |
| 2023-05-05 | $28.75 | $213.28 | 5,717,300 | — | — |
| 2023-05-04 | $28.70 | $212.91 | 5,248,900 | — | — |
| 2023-05-03 | $28.49 | $211.35 | 4,270,300 | — | — |
| 2023-05-02 | $28.50 | $211.42 | 4,532,100 | — | — |
| 2023-05-01 | $28.77 | $213.43 | 5,339,700 | — | — |
| 2023-04-28 | $28.72 | $213.06 | 3,968,800 | — | — |
| 2023-04-27 | $28.77 | $213.43 | 4,373,000 | — | — |
| 2023-04-26 | $28.33 | $210.16 | 3,007,300 | — | — |
| 2023-04-25 | $28.70 | $212.91 | 3,760,300 | — | — |
| 2023-04-24 | $28.67 | $212.68 | 3,972,000 | — | — |
| 2023-04-21 | $28.69 | $212.83 | 2,440,000 | — | — |
| 2023-04-20 | $28.60 | $212.16 | 3,864,300 | — | — |
| 2023-04-19 | $28.70 | $212.91 | 3,213,300 | — | — |
| 2023-04-18 | $28.49 | $211.35 | 4,336,500 | — | — |
| 2023-04-17 | $28.72 | $213.06 | 3,684,300 | — | — |
| 2023-04-14 | $28.57 | $211.94 | 3,860,000 | — | — |
| 2023-04-13 | $28.76 | $213.35 | 5,796,100 | — | — |
| 2023-04-12 | $28.66 | $212.61 | 4,931,400 | — | — |
| 2023-04-11 | $28.83 | $213.87 | 7,556,800 | — | — |
| 2023-04-10 | $28.64 | $212.46 | 4,155,900 | — | — |
| 2023-04-06 | $28.55 | $211.79 | 4,524,900 | — | — |
| 2023-04-05 | $28.38 | $210.53 | 5,286,300 | — | — |
| 2023-04-04 | $27.55 | $204.38 | 4,549,400 | — | — |
| 2023-04-03 | $27.58 | $204.60 | 6,059,600 | — | — |
| 2023-03-31 | $27.79 | $206.16 | 4,419,700 | — | — |
| 2023-03-30 | $27.55 | $204.38 | 4,242,000 | — | — |
| 2023-03-29 | $27.53 | $204.23 | 7,405,400 | — | — |
| 2023-03-28 | $27.09 | $200.96 | 4,867,500 | — | — |
| 2023-03-27 | $26.96 | $200.00 | 6,388,900 | — | — |
| 2023-03-24 | $26.78 | $198.66 | 5,873,800 | — | — |
| 2023-03-23 | $25.91 | $192.21 | 4,820,300 | — | — |
| 2023-03-22 | $26.26 | $194.81 | 4,027,200 | — | — |
| 2023-03-21 | $26.78 | $198.66 | 5,933,400 | — | — |
| 2023-03-20 | $27.27 | $202.30 | 6,249,300 | — | — |
| 2023-03-17 | $26.83 | $199.03 | 10,608,400 | — | — |
| 2023-03-16 | $27.20 | $201.78 | 9,987,700 | — | — |
| 2023-03-15 | $27.24 | $202.08 | 9,166,400 | — | — |
| 2023-03-14 | $26.99 | $200.22 | 5,399,600 | — | — |
| 2023-03-13 | $26.76 | $198.52 | 8,740,300 | — | — |
| 2023-03-10 | $26.25 | $194.73 | 6,167,400 | — | — |
| 2023-03-09 | $26.58 | $197.18 | 5,180,700 | — | — |
| 2023-03-08 | $27.00 | $198.52 | 7,130,900 | — | — |
| 2023-03-07 | $26.88 | $197.63 | 3,996,000 | — | — |
| 2023-03-06 | $27.48 | $202.04 | 5,766,000 | — | — |
| 2023-03-03 | $27.39 | $201.38 | 4,726,100 | — | — |
| 2023-03-02 | $27.12 | $199.40 | 5,263,900 | — | — |
| 2023-03-01 | $26.68 | $196.16 | 6,145,700 | — | — |
| 2023-02-28 | $27.07 | $199.03 | 5,261,600 | — | — |
| 2023-02-27 | $27.55 | $202.56 | 5,525,700 | — | — |
| 2023-02-24 | $27.69 | $203.59 | 5,296,300 | — | — |
| 2023-02-23 | $27.86 | $204.84 | 7,867,800 | — | — |
| 2023-02-22 | $27.71 | $203.74 | 9,842,500 | — | — |
| 2023-02-21 | $27.82 | $204.54 | 13,507,900 | — | — |
| 2023-02-17 | $28.81 | $211.82 | 7,645,300 | — | — |
| 2023-02-16 | $28.45 | $209.18 | 5,584,300 | — | — |
| 2023-02-15 | $28.68 | $210.87 | 3,877,900 | — | — |
| 2023-02-14 | $28.54 | $209.84 | 2,960,900 | — | — |
| 2023-02-13 | $28.81 | $211.82 | 3,086,900 | — | — |
| 2023-02-10 | $28.66 | $210.72 | 2,840,900 | — | — |
| 2023-02-09 | $28.06 | $206.31 | 3,481,000 | — | — |
| 2023-02-08 | $28.37 | $208.59 | 3,033,400 | — | — |
| 2023-02-07 | $28.75 | $211.38 | 3,406,800 | — | — |
| 2023-02-06 | $28.84 | $212.04 | 3,562,700 | — | — |
| 2023-02-03 | $28.66 | $210.72 | 4,688,500 | — | — |
| 2023-02-02 | $29.39 | $216.09 | 4,922,200 | — | — |
| 2023-02-01 | $29.61 | $217.71 | 7,074,300 | — | — |
| 2023-01-31 | $29.60 | $217.63 | 17,865,800 | — | — |
| 2023-01-30 | $29.45 | $216.53 | 3,087,100 | — | — |
| 2023-01-27 | $29.63 | $217.85 | 3,075,400 | — | — |
| 2023-01-26 | $29.68 | $218.22 | 4,778,800 | — | — |
| 2023-01-25 | $29.50 | $216.90 | 3,500,200 | — | — |
| 2023-01-24 | $29.49 | $216.82 | 3,332,600 | — | — |
| 2023-01-23 | $29.32 | $215.57 | 2,911,400 | — | — |
| 2023-01-20 | $29.32 | $215.57 | 4,067,400 | — | — |
| 2023-01-19 | $29.15 | $214.32 | 3,885,600 | — | — |
| 2023-01-18 | $29.71 | $218.44 | 3,986,600 | — | — |
| 2023-01-17 | $30.59 | $224.91 | 4,143,000 | — | — |
| 2023-01-13 | $30.61 | $225.06 | 3,854,500 | — | — |
| 2023-01-12 | $30.72 | $225.87 | 6,368,000 | — | — |
| 2023-01-11 | $30.80 | $226.45 | 12,511,000 | — | — |
| 2023-01-10 | $30.17 | $221.82 | 5,476,200 | — | — |
| 2023-01-09 | $30.17 | $221.82 | 5,623,300 | — | — |
| 2023-01-06 | $29.96 | $220.28 | 5,201,300 | — | — |
| 2023-01-05 | $29.24 | $214.98 | 6,309,900 | — | — |
| 2023-01-04 | $29.93 | $220.06 | 7,792,100 | — | — |
| 2023-01-03 | $29.20 | $214.69 | 5,784,700 | — | — |