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
- 1992-12-16 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 | $38.72 | $46.09 | 868,400 | — | — |
| 2023-12-28 | $39.07 | $46.51 | 1,082,500 | — | — |
| 2023-12-27 | $39.97 | $47.58 | 1,057,700 | — | — |
| 2023-12-26 | $39.80 | $47.38 | 857,800 | — | — |
| 2023-12-22 | $38.61 | $45.96 | 750,400 | — | — |
| 2023-12-21 | $38.51 | $45.84 | 744,500 | — | — |
| 2023-12-20 | $37.90 | $45.12 | 1,059,300 | — | — |
| 2023-12-19 | $38.72 | $46.09 | 1,039,300 | — | — |
| 2023-12-18 | $38.36 | $45.67 | 1,253,200 | — | — |
| 2023-12-15 | $37.88 | $45.09 | 3,678,700 | — | — |
| 2023-12-14 | $37.47 | $44.61 | 1,802,500 | — | — |
| 2023-12-13 | $35.65 | $42.44 | 1,530,900 | — | — |
| 2023-12-12 | $34.44 | $41.00 | 1,193,700 | — | — |
| 2023-12-11 | $35.62 | $42.40 | 1,234,100 | — | — |
| 2023-12-08 | $35.57 | $42.34 | 1,235,100 | — | — |
| 2023-12-07 | $34.85 | $41.49 | 2,752,000 | — | — |
| 2023-12-06 | $34.96 | $41.62 | 1,496,200 | — | — |
| 2023-12-05 | $36.17 | $43.06 | 1,096,300 | — | — |
| 2023-12-04 | $37.30 | $44.40 | 1,189,300 | — | — |
| 2023-12-01 | $37.91 | $45.13 | 1,012,300 | — | — |
| 2023-11-30 | $37.45 | $44.58 | 1,613,000 | — | — |
| 2023-11-29 | $37.30 | $44.40 | 1,115,300 | — | — |
| 2023-11-28 | $37.33 | $44.44 | 881,600 | — | — |
| 2023-11-27 | $37.28 | $44.38 | 983,700 | — | — |
| 2023-11-24 | $38.05 | $45.30 | 439,100 | — | — |
| 2023-11-22 | $37.67 | $44.84 | 1,283,600 | — | — |
| 2023-11-21 | $37.75 | $44.94 | 1,288,100 | — | — |
| 2023-11-20 | $38.02 | $45.26 | 1,084,400 | — | — |
| 2023-11-17 | $37.91 | $45.13 | 1,750,900 | — | — |
| 2023-11-16 | $36.43 | $43.37 | 1,302,800 | — | — |
| 2023-11-15 | $37.90 | $45.12 | 1,203,600 | — | — |
| 2023-11-14 | $38.35 | $45.65 | 1,190,500 | — | — |
| 2023-11-13 | $37.67 | $44.84 | 1,407,100 | — | — |
| 2023-11-10 | $36.76 | $43.76 | 1,351,400 | — | — |
| 2023-11-09 | $36.28 | $43.19 | 1,333,100 | — | — |
| 2023-11-08 | $36.37 | $43.30 | 2,216,800 | — | — |
| 2023-11-07 | $37.56 | $44.71 | 1,877,000 | — | — |
| 2023-11-06 | $38.99 | $46.42 | 1,788,700 | — | — |
| 2023-11-03 | $40.47 | $48.18 | 2,779,100 | — | — |
| 2023-11-02 | $41.13 | $48.96 | 1,740,500 | — | — |
| 2023-11-01 | $39.57 | $47.11 | 1,207,200 | — | — |
| 2023-10-31 | $40.32 | $48.00 | 1,041,900 | — | — |
| 2023-10-30 | $39.82 | $47.40 | 1,585,300 | — | — |
| 2023-10-27 | $40.54 | $48.26 | 1,579,500 | — | — |
| 2023-10-26 | $40.52 | $48.24 | 2,080,600 | — | — |
| 2023-10-25 | $41.72 | $49.67 | 2,442,600 | — | — |
| 2023-10-24 | $41.55 | $49.46 | 1,393,000 | — | — |
| 2023-10-23 | $41.82 | $49.78 | 1,764,600 | — | — |
| 2023-10-20 | $42.85 | $50.83 | 1,781,700 | — | — |
| 2023-10-19 | $43.51 | $51.61 | 2,564,900 | — | — |
| 2023-10-18 | $42.18 | $50.04 | 1,486,900 | — | — |
| 2023-10-17 | $42.07 | $49.91 | 1,382,500 | — | — |
| 2023-10-16 | $42.15 | $50.00 | 1,965,300 | — | — |
| 2023-10-13 | $41.98 | $49.80 | 2,022,600 | — | — |
| 2023-10-12 | $40.10 | $47.57 | 1,296,100 | — | — |
| 2023-10-11 | $39.39 | $46.73 | 1,393,400 | — | — |
| 2023-10-10 | $39.25 | $46.56 | 1,223,400 | — | — |
| 2023-10-09 | $39.65 | $47.04 | 1,400,400 | — | — |
| 2023-10-06 | $37.47 | $44.45 | 1,301,800 | — | — |
| 2023-10-05 | $36.40 | $43.18 | 1,253,200 | — | — |
| 2023-10-04 | $36.44 | $43.23 | 1,627,800 | — | — |
| 2023-10-03 | $38.09 | $45.19 | 1,060,100 | — | — |
| 2023-10-02 | $37.86 | $44.91 | 2,183,200 | — | — |
| 2023-09-29 | $39.65 | $47.04 | 1,349,300 | — | — |
| 2023-09-28 | $40.06 | $47.52 | 2,182,700 | — | — |
| 2023-09-27 | $40.66 | $48.23 | 1,294,700 | — | — |
| 2023-09-26 | $38.74 | $45.96 | 1,127,300 | — | — |
| 2023-09-25 | $38.27 | $45.40 | 741,100 | — | — |
| 2023-09-22 | $37.20 | $44.13 | 1,343,000 | — | — |
| 2023-09-21 | $37.62 | $44.63 | 1,168,700 | — | — |
| 2023-09-20 | $37.95 | $45.02 | 1,406,200 | — | — |
| 2023-09-19 | $39.29 | $46.61 | 1,445,700 | — | — |
| 2023-09-18 | $39.45 | $46.80 | 1,553,700 | — | — |
| 2023-09-15 | $39.59 | $46.96 | 8,015,000 | — | — |
| 2023-09-14 | $40.35 | $47.87 | 1,349,900 | — | — |
| 2023-09-13 | $40.55 | $48.10 | 1,729,800 | — | — |
| 2023-09-12 | $41.38 | $49.09 | 1,177,900 | — | — |
| 2023-09-11 | $40.25 | $47.75 | 2,210,600 | — | — |
| 2023-09-08 | $41.63 | $49.38 | 2,212,600 | — | — |
| 2023-09-07 | $42.09 | $49.93 | 1,464,100 | — | — |
| 2023-09-06 | $42.47 | $50.38 | 890,200 | — | — |
| 2023-09-05 | $42.28 | $50.16 | 1,770,400 | — | — |
| 2023-09-01 | $42.93 | $50.93 | 1,231,800 | — | — |
| 2023-08-31 | $42.31 | $50.19 | 1,447,900 | — | — |
| 2023-08-30 | $41.97 | $49.79 | 1,506,900 | — | — |
| 2023-08-29 | $41.08 | $48.73 | 937,500 | — | — |
| 2023-08-28 | $41.06 | $48.71 | 905,000 | — | — |
| 2023-08-25 | $40.84 | $48.45 | 1,478,500 | — | — |
| 2023-08-24 | $39.86 | $47.28 | 1,038,000 | — | — |
| 2023-08-23 | $40.55 | $48.10 | 1,164,500 | — | — |
| 2023-08-22 | $40.28 | $47.78 | 1,519,400 | — | — |
| 2023-08-21 | $41.35 | $49.05 | 1,794,400 | — | — |
| 2023-08-18 | $40.60 | $48.16 | 1,814,500 | — | — |
| 2023-08-17 | $40.31 | $47.82 | 1,668,200 | — | — |
| 2023-08-16 | $39.45 | $46.80 | 1,637,600 | — | — |
| 2023-08-15 | $39.01 | $46.28 | 1,348,300 | — | — |
| 2023-08-14 | $39.57 | $46.94 | 990,800 | — | — |
| 2023-08-11 | $39.75 | $47.15 | 1,163,200 | — | — |
| 2023-08-10 | $39.17 | $46.47 | 1,473,200 | — | — |
| 2023-08-09 | $39.80 | $47.21 | 2,079,500 | — | — |
| 2023-08-08 | $38.90 | $46.15 | 1,831,500 | — | — |
| 2023-08-07 | $38.83 | $46.06 | 1,451,300 | — | — |
| 2023-08-04 | $38.33 | $45.47 | 1,593,300 | — | — |
| 2023-08-03 | $37.30 | $44.25 | 2,243,200 | — | — |
| 2023-08-02 | $35.62 | $42.26 | 1,676,200 | — | — |
| 2023-08-01 | $36.09 | $42.81 | 1,272,300 | — | — |
| 2023-07-31 | $36.29 | $43.05 | 1,524,900 | — | — |
| 2023-07-28 | $35.83 | $42.50 | 1,223,400 | — | — |
| 2023-07-27 | $34.67 | $41.13 | 1,418,700 | — | — |
| 2023-07-26 | $35.19 | $41.75 | 1,188,000 | — | — |
| 2023-07-25 | $35.14 | $41.69 | 1,331,300 | — | — |
| 2023-07-24 | $34.57 | $41.01 | 1,805,100 | — | — |
| 2023-07-21 | $34.29 | $40.68 | 1,011,700 | — | — |
| 2023-07-20 | $34.61 | $41.06 | 1,356,400 | — | — |
| 2023-07-19 | $34.76 | $41.06 | 1,568,300 | — | — |
| 2023-07-18 | $34.51 | $40.76 | 2,378,600 | — | — |
| 2023-07-17 | $32.66 | $38.58 | 994,600 | — | — |
| 2023-07-14 | $32.43 | $38.30 | 1,334,800 | — | — |
| 2023-07-13 | $34.22 | $40.42 | 1,366,700 | — | — |
| 2023-07-12 | $33.39 | $39.44 | 1,452,700 | — | — |
| 2023-07-11 | $33.28 | $39.31 | 1,628,200 | — | — |
| 2023-07-10 | $32.38 | $38.25 | 1,683,400 | — | — |
| 2023-07-07 | $32.18 | $38.01 | 1,779,000 | — | — |
| 2023-07-06 | $30.18 | $35.65 | 1,254,000 | — | — |
| 2023-07-05 | $31.57 | $37.29 | 1,336,000 | — | — |
| 2023-07-03 | $32.02 | $37.82 | 947,300 | — | — |
| 2023-06-30 | $31.63 | $37.36 | 1,915,500 | — | — |
| 2023-06-29 | $31.31 | $36.98 | 1,768,700 | — | — |
| 2023-06-28 | $30.75 | $36.32 | 1,380,900 | — | — |
| 2023-06-27 | $30.47 | $35.99 | 2,020,700 | — | — |
| 2023-06-26 | $30.17 | $35.64 | 2,106,300 | — | — |
| 2023-06-23 | $29.09 | $34.36 | 7,518,800 | — | — |
| 2023-06-22 | $28.57 | $33.75 | 1,419,100 | — | — |
| 2023-06-21 | $29.76 | $35.15 | 2,851,300 | — | — |
| 2023-06-20 | $27.99 | $33.06 | 1,574,200 | — | — |
| 2023-06-16 | $28.92 | $34.16 | 2,906,200 | — | — |
| 2023-06-15 | $28.73 | $33.93 | 1,658,500 | — | — |
| 2023-06-14 | $28.40 | $33.54 | 2,017,300 | — | — |
| 2023-06-13 | $28.88 | $34.11 | 1,618,500 | — | — |
| 2023-06-12 | $28.10 | $33.19 | 1,593,800 | — | — |
| 2023-06-09 | $29.04 | $34.30 | 1,241,600 | — | — |
| 2023-06-08 | $29.54 | $34.89 | 1,662,600 | — | — |
| 2023-06-07 | $29.58 | $34.94 | 1,616,600 | — | — |
| 2023-06-06 | $28.17 | $33.27 | 1,495,900 | — | — |
| 2023-06-05 | $27.19 | $32.12 | 1,903,300 | — | — |
| 2023-06-02 | $28.21 | $33.32 | 1,421,600 | — | — |
| 2023-06-01 | $26.84 | $31.70 | 1,260,200 | — | — |
| 2023-05-31 | $26.29 | $31.05 | 1,783,500 | — | — |
| 2023-05-30 | $26.60 | $31.42 | 1,268,700 | — | — |
| 2023-05-26 | $27.52 | $32.51 | 1,301,700 | — | — |
| 2023-05-25 | $27.45 | $32.42 | 2,214,100 | — | — |
| 2023-05-24 | $28.77 | $33.98 | 1,550,300 | — | — |
| 2023-05-23 | $28.20 | $33.31 | 1,658,600 | — | — |
| 2023-05-22 | $28.15 | $33.25 | 2,703,700 | — | — |
| 2023-05-19 | $26.69 | $31.53 | 1,329,800 | — | — |
| 2023-05-18 | $26.88 | $31.75 | 916,700 | — | — |
| 2023-05-17 | $26.56 | $31.37 | 1,280,900 | — | — |
| 2023-05-16 | $25.68 | $30.33 | 1,056,800 | — | — |
| 2023-05-15 | $26.54 | $31.35 | 1,063,700 | — | — |
| 2023-05-12 | $25.79 | $30.46 | 1,527,500 | — | — |
| 2023-05-11 | $26.00 | $30.71 | 1,730,300 | — | — |
| 2023-05-10 | $25.95 | $30.65 | 2,614,700 | — | — |
| 2023-05-09 | $26.10 | $30.83 | 1,742,700 | — | — |
| 2023-05-08 | $26.41 | $31.19 | 2,270,200 | — | — |
| 2023-05-05 | $26.92 | $31.80 | 1,926,500 | — | — |
| 2023-05-04 | $25.29 | $29.87 | 2,594,500 | — | — |
| 2023-05-03 | $25.70 | $30.36 | 3,025,000 | — | — |
| 2023-05-02 | $26.39 | $31.17 | 2,175,300 | — | — |
| 2023-05-01 | $28.04 | $33.12 | 2,408,800 | — | — |
| 2023-04-28 | $28.08 | $33.17 | 2,560,500 | — | — |
| 2023-04-27 | $26.85 | $31.71 | 2,184,300 | — | — |
| 2023-04-26 | $26.21 | $30.96 | 1,938,300 | — | — |
| 2023-04-25 | $27.20 | $32.13 | 1,503,800 | — | — |
| 2023-04-24 | $28.39 | $33.53 | 1,512,700 | — | — |
| 2023-04-21 | $27.29 | $32.23 | 1,421,600 | — | — |
| 2023-04-20 | $27.97 | $33.04 | 1,710,000 | — | — |
| 2023-04-19 | $29.05 | $34.14 | 1,774,700 | — | — |
| 2023-04-18 | $29.48 | $34.64 | 1,163,500 | — | — |
| 2023-04-17 | $29.95 | $35.19 | 1,427,900 | — | — |
| 2023-04-14 | $30.94 | $36.36 | 1,242,800 | — | — |
| 2023-04-13 | $30.96 | $36.38 | 2,091,100 | — | — |
| 2023-04-12 | $29.85 | $35.08 | 1,629,300 | — | — |
| 2023-04-11 | $29.86 | $35.09 | 2,245,200 | — | — |
| 2023-04-10 | $29.87 | $35.10 | 1,630,300 | — | — |
| 2023-04-06 | $29.62 | $34.81 | 1,027,100 | — | — |
| 2023-04-05 | $29.88 | $35.11 | 1,131,200 | — | — |
| 2023-04-04 | $29.97 | $35.22 | 1,625,200 | — | — |
| 2023-04-03 | $30.89 | $36.30 | 2,579,300 | — | — |
| 2023-03-31 | $28.16 | $33.09 | 1,459,500 | — | — |
| 2023-03-30 | $28.02 | $32.93 | 1,373,200 | — | — |
| 2023-03-29 | $27.76 | $32.62 | 1,146,200 | — | — |
| 2023-03-28 | $27.55 | $32.37 | 1,728,300 | — | — |
| 2023-03-27 | $27.72 | $32.57 | 1,790,000 | — | — |
| 2023-03-24 | $26.28 | $30.88 | 1,590,900 | — | — |
| 2023-03-23 | $25.53 | $30.00 | 1,765,800 | — | — |
| 2023-03-22 | $26.33 | $30.94 | 1,940,800 | — | — |
| 2023-03-21 | $27.22 | $31.99 | 2,004,800 | — | — |
| 2023-03-20 | $26.34 | $30.95 | 2,516,400 | — | — |
| 2023-03-17 | $25.32 | $29.75 | 5,433,100 | — | — |
| 2023-03-16 | $26.88 | $31.59 | 2,409,600 | — | — |
| 2023-03-15 | $25.65 | $30.14 | 3,532,200 | — | — |
| 2023-03-14 | $28.66 | $33.68 | 2,366,200 | — | — |
| 2023-03-13 | $28.48 | $33.47 | 3,038,200 | — | — |
| 2023-03-10 | $28.79 | $33.83 | 2,585,400 | — | — |
| 2023-03-09 | $28.88 | $33.94 | 2,301,200 | — | — |
| 2023-03-08 | $29.55 | $34.72 | 1,892,500 | — | — |
| 2023-03-07 | $30.65 | $36.02 | 1,747,500 | — | — |
| 2023-03-06 | $31.32 | $36.80 | 1,944,900 | — | — |
| 2023-03-03 | $31.90 | $37.48 | 1,949,700 | — | — |
| 2023-03-02 | $30.98 | $36.40 | 1,433,900 | — | — |
| 2023-03-01 | $30.51 | $35.85 | 2,253,200 | — | — |
| 2023-02-28 | $29.51 | $34.68 | 2,497,000 | — | — |
| 2023-02-27 | $29.83 | $35.05 | 1,912,800 | — | — |
| 2023-02-24 | $29.85 | $35.08 | 2,021,300 | — | — |
| 2023-02-23 | $29.35 | $34.49 | 3,768,400 | — | — |
| 2023-02-22 | $29.01 | $34.09 | 3,355,500 | — | — |
| 2023-02-21 | $29.53 | $34.70 | 1,799,500 | — | — |
| 2023-02-17 | $30.27 | $35.57 | 3,211,200 | — | — |
| 2023-02-16 | $31.50 | $37.01 | 2,559,900 | — | — |
| 2023-02-15 | $32.65 | $38.37 | 1,700,700 | — | — |
| 2023-02-14 | $33.43 | $39.28 | 2,523,200 | — | — |
| 2023-02-13 | $33.07 | $38.86 | 812,600 | — | — |
| 2023-02-10 | $33.33 | $39.16 | 1,286,900 | — | — |
| 2023-02-09 | $31.62 | $37.16 | 955,000 | — | — |
| 2023-02-08 | $32.53 | $38.22 | 1,093,800 | — | — |
| 2023-02-07 | $32.99 | $38.77 | 1,263,800 | — | — |
| 2023-02-06 | $31.40 | $36.90 | 1,080,000 | — | — |
| 2023-02-03 | $32.13 | $37.75 | 1,583,100 | — | — |
| 2023-02-02 | $32.15 | $37.78 | 1,448,400 | — | — |
| 2023-02-01 | $32.46 | $38.14 | 1,600,700 | — | — |
| 2023-01-31 | $32.87 | $38.62 | 1,190,200 | — | — |
| 2023-01-30 | $31.98 | $37.58 | 1,042,600 | — | — |
| 2023-01-27 | $33.15 | $38.95 | 1,400,800 | — | — |
| 2023-01-26 | $33.63 | $39.52 | 1,105,800 | — | — |
| 2023-01-25 | $32.91 | $38.67 | 1,012,900 | — | — |
| 2023-01-24 | $32.99 | $38.77 | 1,294,800 | — | — |
| 2023-01-23 | $34.02 | $39.98 | 1,126,300 | — | — |
| 2023-01-20 | $33.25 | $39.07 | 1,524,800 | — | — |
| 2023-01-19 | $33.45 | $39.31 | 2,137,400 | — | — |
| 2023-01-18 | $33.17 | $38.80 | 2,155,400 | — | — |
| 2023-01-17 | $33.50 | $39.19 | 1,020,100 | — | — |
| 2023-01-13 | $33.07 | $38.68 | 1,018,600 | — | — |
| 2023-01-12 | $33.07 | $38.68 | 1,430,000 | — | — |
| 2023-01-11 | $31.90 | $37.31 | 1,989,700 | — | — |
| 2023-01-10 | $31.21 | $36.51 | 1,434,600 | — | — |
| 2023-01-09 | $30.68 | $35.89 | 2,305,900 | — | — |
| 2023-01-06 | $29.74 | $34.79 | 1,942,500 | — | — |
| 2023-01-05 | $29.73 | $34.78 | 1,912,000 | — | — |
| 2023-01-04 | $30.04 | $35.14 | 3,671,400 | — | — |
| 2023-01-03 | $31.98 | $37.41 | 1,444,600 | — | — |