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
- 1983-12-14 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 | $37.88 | $39.66 | 441,300 | — | — |
| 2023-12-28 | $38.41 | $40.21 | 397,700 | — | — |
| 2023-12-27 | $38.15 | $39.94 | 316,700 | — | — |
| 2023-12-26 | $37.93 | $39.71 | 384,200 | — | — |
| 2023-12-22 | $37.51 | $39.27 | 379,000 | — | — |
| 2023-12-21 | $37.36 | $39.11 | 587,900 | — | — |
| 2023-12-20 | $35.36 | $37.02 | 467,200 | — | — |
| 2023-12-19 | $36.33 | $38.03 | 675,900 | — | — |
| 2023-12-18 | $35.38 | $37.04 | 390,000 | — | — |
| 2023-12-15 | $35.05 | $36.69 | 1,709,500 | — | — |
| 2023-12-14 | $34.93 | $36.57 | 528,100 | — | — |
| 2023-12-13 | $34.62 | $36.24 | 663,300 | — | — |
| 2023-12-12 | $34.04 | $35.64 | 417,500 | — | — |
| 2023-12-11 | $33.96 | $35.55 | 312,900 | — | — |
| 2023-12-08 | $34.30 | $35.91 | 450,800 | — | — |
| 2023-12-07 | $34.85 | $36.49 | 655,300 | — | — |
| 2023-12-06 | $34.22 | $35.83 | 627,900 | — | — |
| 2023-12-05 | $33.82 | $35.41 | 500,600 | — | — |
| 2023-12-04 | $33.81 | $35.40 | 430,000 | — | — |
| 2023-12-01 | $33.54 | $35.11 | 409,900 | — | — |
| 2023-11-30 | $33.16 | $34.72 | 568,800 | — | — |
| 2023-11-29 | $33.02 | $34.57 | 361,600 | — | — |
| 2023-11-28 | $32.91 | $34.45 | 303,300 | — | — |
| 2023-11-27 | $33.81 | $35.40 | 564,400 | — | — |
| 2023-11-24 | $33.50 | $35.07 | 230,500 | — | — |
| 2023-11-22 | $34.12 | $35.72 | 324,600 | — | — |
| 2023-11-21 | $34.01 | $35.61 | 455,600 | — | — |
| 2023-11-20 | $34.55 | $36.17 | 536,300 | — | — |
| 2023-11-17 | $34.09 | $35.69 | 532,900 | — | — |
| 2023-11-16 | $33.41 | $34.98 | 578,300 | — | — |
| 2023-11-15 | $33.77 | $35.35 | 608,400 | — | — |
| 2023-11-14 | $33.94 | $35.53 | 700,200 | — | — |
| 2023-11-13 | $32.57 | $34.10 | 669,800 | — | — |
| 2023-11-10 | $33.65 | $35.23 | 1,537,300 | — | — |
| 2023-11-09 | $36.00 | $37.69 | 1,121,200 | — | — |
| 2023-11-08 | $30.00 | $31.41 | 471,800 | — | — |
| 2023-11-07 | $29.54 | $30.93 | 350,900 | — | — |
| 2023-11-06 | $29.60 | $30.99 | 368,100 | — | — |
| 2023-11-03 | $29.48 | $30.86 | 368,400 | — | — |
| 2023-11-02 | $28.76 | $30.11 | 477,800 | — | — |
| 2023-11-01 | $27.50 | $28.79 | 312,900 | — | — |
| 2023-10-31 | $27.66 | $28.96 | 246,800 | — | — |
| 2023-10-30 | $27.50 | $28.79 | 242,300 | — | — |
| 2023-10-27 | $27.36 | $28.64 | 453,500 | — | — |
| 2023-10-26 | $27.82 | $29.13 | 383,300 | — | — |
| 2023-10-25 | $28.01 | $29.32 | 465,500 | — | — |
| 2023-10-24 | $28.22 | $29.54 | 318,400 | — | — |
| 2023-10-23 | $27.65 | $28.95 | 371,100 | — | — |
| 2023-10-20 | $28.20 | $29.52 | 382,400 | — | — |
| 2023-10-19 | $28.50 | $29.84 | 539,900 | — | — |
| 2023-10-18 | $29.16 | $30.53 | 214,400 | — | — |
| 2023-10-17 | $29.52 | $30.91 | 350,200 | — | — |
| 2023-10-16 | $29.35 | $30.73 | 247,500 | — | — |
| 2023-10-13 | $28.53 | $29.87 | 373,100 | — | — |
| 2023-10-12 | $29.35 | $30.73 | 252,000 | — | — |
| 2023-10-11 | $29.95 | $31.36 | 217,700 | — | — |
| 2023-10-10 | $29.70 | $31.09 | 276,200 | — | — |
| 2023-10-09 | $29.44 | $30.82 | 222,700 | — | — |
| 2023-10-06 | $29.53 | $30.92 | 469,900 | — | — |
| 2023-10-05 | $28.95 | $30.31 | 479,200 | — | — |
| 2023-10-04 | $28.91 | $30.27 | 410,700 | — | — |
| 2023-10-03 | $28.73 | $30.08 | 423,300 | — | — |
| 2023-10-02 | $29.53 | $30.92 | 454,000 | — | — |
| 2023-09-29 | $28.84 | $30.19 | 322,800 | — | — |
| 2023-09-28 | $29.12 | $30.49 | 537,400 | — | — |
| 2023-09-27 | $28.65 | $29.99 | 530,500 | — | — |
| 2023-09-26 | $29.06 | $30.42 | 340,000 | — | — |
| 2023-09-25 | $29.73 | $31.12 | 261,000 | — | — |
| 2023-09-22 | $29.64 | $31.03 | 364,900 | — | — |
| 2023-09-21 | $29.85 | $31.25 | 380,900 | — | — |
| 2023-09-20 | $30.31 | $31.73 | 386,500 | — | — |
| 2023-09-19 | $30.18 | $31.60 | 431,600 | — | — |
| 2023-09-18 | $29.68 | $31.07 | 352,100 | — | — |
| 2023-09-15 | $29.29 | $30.66 | 791,200 | — | — |
| 2023-09-14 | $29.60 | $30.99 | 311,500 | — | — |
| 2023-09-13 | $29.20 | $30.57 | 387,100 | — | — |
| 2023-09-12 | $29.48 | $30.86 | 442,300 | — | — |
| 2023-09-11 | $30.46 | $31.89 | 273,600 | — | — |
| 2023-09-08 | $30.29 | $31.71 | 260,500 | — | — |
| 2023-09-07 | $30.22 | $31.64 | 334,000 | — | — |
| 2023-09-06 | $31.27 | $32.74 | 267,900 | — | — |
| 2023-09-05 | $31.35 | $32.82 | 414,600 | — | — |
| 2023-09-01 | $32.08 | $33.59 | 293,900 | — | — |
| 2023-08-31 | $32.34 | $33.86 | 665,100 | — | — |
| 2023-08-30 | $32.56 | $34.09 | 284,500 | — | — |
| 2023-08-29 | $32.47 | $33.99 | 539,800 | — | — |
| 2023-08-28 | $32.09 | $33.60 | 404,400 | — | — |
| 2023-08-25 | $31.36 | $32.83 | 385,000 | — | — |
| 2023-08-24 | $31.14 | $32.60 | 420,600 | — | — |
| 2023-08-23 | $31.69 | $33.18 | 314,300 | — | — |
| 2023-08-22 | $31.39 | $32.86 | 390,300 | — | — |
| 2023-08-21 | $30.75 | $32.19 | 311,800 | — | — |
| 2023-08-18 | $30.57 | $32.00 | 319,800 | — | — |
| 2023-08-17 | $30.24 | $31.66 | 284,200 | — | — |
| 2023-08-16 | $30.63 | $32.07 | 323,600 | — | — |
| 2023-08-15 | $31.26 | $32.73 | 452,100 | — | — |
| 2023-08-14 | $30.82 | $32.27 | 507,200 | — | — |
| 2023-08-11 | $30.52 | $31.95 | 874,400 | — | — |
| 2023-08-10 | $32.03 | $33.53 | 1,660,100 | — | — |
| 2023-08-09 | $27.08 | $28.35 | 728,100 | — | — |
| 2023-08-08 | $28.58 | $29.92 | 314,500 | — | — |
| 2023-08-07 | $28.99 | $30.35 | 287,100 | — | — |
| 2023-08-04 | $28.77 | $30.12 | 228,300 | — | — |
| 2023-08-03 | $28.48 | $29.82 | 274,200 | — | — |
| 2023-08-02 | $28.47 | $29.81 | 271,800 | — | — |
| 2023-08-01 | $28.93 | $30.29 | 345,600 | — | — |
| 2023-07-31 | $28.54 | $29.88 | 300,100 | — | — |
| 2023-07-28 | $28.35 | $29.68 | 264,000 | — | — |
| 2023-07-27 | $27.37 | $28.65 | 228,500 | — | — |
| 2023-07-26 | $27.75 | $29.05 | 299,700 | — | — |
| 2023-07-25 | $27.51 | $28.80 | 287,000 | — | — |
| 2023-07-24 | $27.32 | $28.60 | 230,300 | — | — |
| 2023-07-21 | $27.59 | $28.88 | 329,700 | — | — |
| 2023-07-20 | $28.00 | $29.31 | 273,500 | — | — |
| 2023-07-19 | $28.39 | $29.72 | 351,200 | — | — |
| 2023-07-18 | $28.79 | $30.14 | 198,100 | — | — |
| 2023-07-17 | $28.71 | $30.06 | 211,000 | — | — |
| 2023-07-14 | $28.68 | $30.03 | 266,000 | — | — |
| 2023-07-13 | $29.04 | $30.40 | 382,500 | — | — |
| 2023-07-12 | $28.39 | $29.72 | 366,500 | — | — |
| 2023-07-11 | $27.90 | $29.21 | 283,300 | — | — |
| 2023-07-10 | $27.38 | $28.66 | 372,800 | — | — |
| 2023-07-07 | $27.11 | $28.38 | 331,600 | — | — |
| 2023-07-06 | $27.26 | $28.54 | 396,200 | — | — |
| 2023-07-05 | $27.70 | $29.00 | 569,000 | — | — |
| 2023-07-03 | $29.02 | $30.38 | 168,500 | — | — |
| 2023-06-30 | $28.56 | $29.90 | 533,900 | — | — |
| 2023-06-29 | $28.45 | $29.78 | 318,300 | — | — |
| 2023-06-28 | $28.56 | $29.90 | 354,500 | — | — |
| 2023-06-27 | $28.19 | $29.51 | 388,800 | — | — |
| 2023-06-26 | $27.53 | $28.82 | 694,300 | — | — |
| 2023-06-23 | $27.03 | $28.30 | 651,400 | — | — |
| 2023-06-22 | $27.07 | $28.34 | 496,200 | — | — |
| 2023-06-21 | $27.59 | $28.88 | 1,031,400 | — | — |
| 2023-06-20 | $26.44 | $27.68 | 454,700 | — | — |
| 2023-06-16 | $26.02 | $27.24 | 1,087,300 | — | — |
| 2023-06-15 | $25.71 | $26.92 | 411,600 | — | — |
| 2023-06-14 | $25.71 | $26.92 | 448,100 | — | — |
| 2023-06-13 | $25.57 | $26.77 | 582,800 | — | — |
| 2023-06-12 | $25.06 | $26.24 | 310,600 | — | — |
| 2023-06-09 | $24.79 | $25.95 | 332,700 | — | — |
| 2023-06-08 | $25.42 | $26.61 | 394,700 | — | — |
| 2023-06-07 | $25.27 | $26.46 | 1,695,800 | — | — |
| 2023-06-06 | $25.02 | $26.19 | 1,016,800 | — | — |
| 2023-06-05 | $25.40 | $26.59 | 374,400 | — | — |
| 2023-06-02 | $25.23 | $26.41 | 420,500 | — | — |
| 2023-06-01 | $24.71 | $25.87 | 422,500 | — | — |
| 2023-05-31 | $24.34 | $25.48 | 1,237,300 | — | — |
| 2023-05-30 | $24.41 | $25.56 | 505,100 | — | — |
| 2023-05-26 | $24.97 | $26.14 | 732,100 | — | — |
| 2023-05-25 | $23.64 | $24.75 | 1,289,500 | — | — |
| 2023-05-24 | $26.78 | $28.04 | 797,800 | — | — |
| 2023-05-23 | $26.61 | $27.86 | 689,800 | — | — |
| 2023-05-22 | $27.14 | $28.41 | 389,900 | — | — |
| 2023-05-19 | $26.52 | $27.76 | 439,100 | — | — |
| 2023-05-18 | $26.35 | $27.59 | 739,900 | — | — |
| 2023-05-17 | $25.37 | $26.56 | 334,300 | — | — |
| 2023-05-16 | $24.88 | $26.05 | 229,100 | — | — |
| 2023-05-15 | $24.80 | $25.96 | 591,700 | — | — |
| 2023-05-12 | $24.68 | $25.84 | 273,200 | — | — |
| 2023-05-11 | $24.79 | $25.95 | 391,900 | — | — |
| 2023-05-10 | $24.36 | $25.50 | 257,300 | — | — |
| 2023-05-09 | $23.54 | $24.64 | 268,800 | — | — |
| 2023-05-08 | $23.78 | $24.90 | 619,000 | — | — |
| 2023-05-05 | $23.80 | $24.92 | 297,400 | — | — |
| 2023-05-04 | $23.35 | $24.45 | 395,700 | — | — |
| 2023-05-03 | $23.56 | $24.67 | 560,200 | — | — |
| 2023-05-02 | $23.55 | $24.65 | 383,000 | — | — |
| 2023-05-01 | $24.01 | $25.14 | 337,100 | — | — |
| 2023-04-28 | $24.09 | $25.22 | 523,800 | — | — |
| 2023-04-27 | $23.89 | $25.01 | 484,800 | — | — |
| 2023-04-26 | $23.07 | $24.15 | 464,200 | — | — |
| 2023-04-25 | $22.54 | $23.60 | 397,800 | — | — |
| 2023-04-24 | $23.01 | $24.09 | 385,000 | — | — |
| 2023-04-21 | $23.55 | $24.65 | 304,400 | — | — |
| 2023-04-20 | $23.40 | $24.50 | 235,600 | — | — |
| 2023-04-19 | $23.57 | $24.68 | 341,200 | — | — |
| 2023-04-18 | $23.38 | $24.48 | 346,600 | — | — |
| 2023-04-17 | $23.67 | $24.78 | 381,100 | — | — |
| 2023-04-14 | $23.19 | $24.28 | 302,000 | — | — |
| 2023-04-13 | $22.96 | $24.04 | 344,700 | — | — |
| 2023-04-12 | $22.10 | $23.14 | 330,200 | — | — |
| 2023-04-11 | $22.86 | $23.93 | 361,300 | — | — |
| 2023-04-10 | $22.91 | $23.98 | 658,300 | — | — |
| 2023-04-06 | $23.33 | $24.42 | 377,300 | — | — |
| 2023-04-05 | $22.68 | $23.74 | 599,400 | — | — |
| 2023-04-04 | $22.26 | $23.30 | 382,800 | — | — |
| 2023-04-03 | $22.40 | $23.45 | 544,900 | — | — |
| 2023-03-31 | $21.93 | $22.96 | 841,200 | — | — |
| 2023-03-30 | $21.31 | $22.31 | 373,200 | — | — |
| 2023-03-29 | $21.36 | $22.36 | 389,400 | — | — |
| 2023-03-28 | $21.20 | $22.19 | 774,300 | — | — |
| 2023-03-27 | $21.28 | $22.28 | 709,800 | — | — |
| 2023-03-24 | $20.70 | $21.67 | 1,370,000 | — | — |
| 2023-03-23 | $20.86 | $21.84 | 812,100 | — | — |
| 2023-03-22 | $21.22 | $22.22 | 664,500 | — | — |
| 2023-03-21 | $22.36 | $23.41 | 600,700 | — | — |
| 2023-03-20 | $21.76 | $22.78 | 620,100 | — | — |
| 2023-03-17 | $21.26 | $22.26 | 2,114,700 | — | — |
| 2023-03-16 | $21.45 | $22.46 | 576,100 | — | — |
| 2023-03-15 | $20.88 | $21.86 | 628,500 | — | — |
| 2023-03-14 | $20.86 | $21.84 | 537,200 | — | — |
| 2023-03-13 | $20.49 | $21.45 | 554,400 | — | — |
| 2023-03-10 | $21.20 | $22.19 | 734,000 | — | — |
| 2023-03-09 | $21.82 | $22.84 | 576,700 | — | — |
| 2023-03-08 | $23.00 | $24.08 | 424,600 | — | — |
| 2023-03-07 | $23.37 | $24.47 | 935,200 | — | — |
| 2023-03-06 | $23.23 | $24.32 | 619,100 | — | — |
| 2023-03-03 | $24.75 | $25.91 | 528,200 | — | — |
| 2023-03-02 | $24.46 | $25.61 | 458,300 | — | — |
| 2023-03-01 | $23.67 | $24.78 | 430,000 | — | — |
| 2023-02-28 | $23.63 | $24.74 | 391,200 | — | — |
| 2023-02-27 | $23.48 | $24.58 | 369,100 | — | — |
| 2023-02-24 | $23.58 | $24.69 | 428,200 | — | — |
| 2023-02-23 | $23.92 | $25.04 | 691,000 | — | — |
| 2023-02-22 | $23.79 | $24.91 | 726,400 | — | — |
| 2023-02-21 | $24.05 | $25.18 | 441,400 | — | — |
| 2023-02-17 | $25.14 | $26.32 | 443,200 | — | — |
| 2023-02-16 | $25.61 | $26.81 | 275,400 | — | — |
| 2023-02-15 | $26.05 | $27.27 | 530,200 | — | — |
| 2023-02-14 | $25.19 | $26.37 | 578,600 | — | — |
| 2023-02-13 | $24.74 | $25.90 | 480,600 | — | — |
| 2023-02-10 | $24.71 | $25.87 | 487,300 | — | — |
| 2023-02-09 | $25.44 | $26.63 | 733,900 | — | — |
| 2023-02-08 | $24.71 | $25.87 | 1,223,600 | — | — |
| 2023-02-07 | $27.23 | $28.51 | 1,075,700 | — | — |
| 2023-02-06 | $27.25 | $28.53 | 433,300 | — | — |
| 2023-02-03 | $27.88 | $29.19 | 534,200 | — | — |
| 2023-02-02 | $28.17 | $29.49 | 768,600 | — | — |
| 2023-02-01 | $27.53 | $28.82 | 370,000 | — | — |
| 2023-01-31 | $26.76 | $28.02 | 410,200 | — | — |
| 2023-01-30 | $26.06 | $27.28 | 256,100 | — | — |
| 2023-01-27 | $26.24 | $27.47 | 269,500 | — | — |
| 2023-01-26 | $25.90 | $27.12 | 448,300 | — | — |
| 2023-01-25 | $25.26 | $26.45 | 489,500 | — | — |
| 2023-01-24 | $25.32 | $26.51 | 556,800 | — | — |
| 2023-01-23 | $25.36 | $26.55 | 321,500 | — | — |
| 2023-01-20 | $24.99 | $26.16 | 312,600 | — | — |
| 2023-01-19 | $24.26 | $25.40 | 286,700 | — | — |
| 2023-01-18 | $24.07 | $25.20 | 266,800 | — | — |
| 2023-01-17 | $24.08 | $25.21 | 326,200 | — | — |
| 2023-01-13 | $24.16 | $25.29 | 352,600 | — | — |
| 2023-01-12 | $24.35 | $25.49 | 438,000 | — | — |
| 2023-01-11 | $24.30 | $25.44 | 377,800 | — | — |
| 2023-01-10 | $23.71 | $24.82 | 409,100 | — | — |
| 2023-01-09 | $23.21 | $24.30 | 451,800 | — | — |
| 2023-01-06 | $23.29 | $24.38 | 537,000 | — | — |
| 2023-01-05 | $23.39 | $24.49 | 530,400 | — | — |
| 2023-01-04 | $24.20 | $25.34 | 654,000 | — | — |
| 2023-01-03 | $23.64 | $24.75 | 482,900 | — | — |