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 | $32.04 | $63.85 | 1,726,400 | — | — |
| 2023-12-28 | $31.89 | $63.55 | 2,106,800 | — | — |
| 2023-12-27 | $32.36 | $64.49 | 3,605,000 | — | — |
| 2023-12-26 | $32.70 | $65.17 | 1,623,000 | — | — |
| 2023-12-22 | $32.02 | $63.81 | 2,067,000 | — | — |
| 2023-12-21 | $31.98 | $63.73 | 8,013,600 | — | — |
| 2023-12-20 | $31.76 | $63.29 | 2,750,200 | — | — |
| 2023-12-19 | $32.13 | $64.03 | 3,010,800 | — | — |
| 2023-12-18 | $31.46 | $62.70 | 3,785,400 | — | — |
| 2023-12-15 | $30.92 | $61.62 | 4,719,700 | — | — |
| 2023-12-14 | $31.28 | $62.34 | 8,983,300 | — | — |
| 2023-12-13 | $30.47 | $60.72 | 5,278,200 | — | — |
| 2023-12-12 | $29.59 | $58.97 | 4,338,900 | — | — |
| 2023-12-11 | $30.28 | $60.34 | 8,922,500 | — | — |
| 2023-12-08 | $30.74 | $61.26 | 5,660,500 | — | — |
| 2023-12-07 | $30.24 | $60.27 | 5,301,000 | — | — |
| 2023-12-06 | $30.27 | $60.32 | 8,648,700 | — | — |
| 2023-12-05 | $32.02 | $63.81 | 4,903,200 | — | — |
| 2023-12-04 | $32.58 | $64.93 | 4,179,800 | — | — |
| 2023-12-01 | $32.98 | $65.73 | 7,204,300 | — | — |
| 2023-11-30 | $32.99 | $65.75 | 11,873,200 | — | — |
| 2023-11-29 | $32.98 | $64.93 | 8,790,600 | — | — |
| 2023-11-28 | $32.78 | $64.53 | 5,966,400 | — | — |
| 2023-11-27 | $32.28 | $63.55 | 6,927,900 | — | — |
| 2023-11-24 | $32.72 | $64.41 | 1,944,500 | — | — |
| 2023-11-22 | $32.90 | $64.77 | 5,024,000 | — | — |
| 2023-11-21 | $33.16 | $65.28 | 4,720,800 | — | — |
| 2023-11-20 | $33.46 | $65.87 | 3,433,400 | — | — |
| 2023-11-17 | $33.79 | $66.52 | 6,811,900 | — | — |
| 2023-11-16 | $32.39 | $63.77 | 5,206,100 | — | — |
| 2023-11-15 | $33.35 | $65.66 | 3,871,800 | — | — |
| 2023-11-14 | $33.58 | $66.11 | 5,557,900 | — | — |
| 2023-11-13 | $33.69 | $66.32 | 3,493,600 | — | — |
| 2023-11-10 | $33.18 | $65.32 | 5,787,400 | — | — |
| 2023-11-09 | $32.52 | $64.02 | 9,252,600 | — | — |
| 2023-11-08 | $31.40 | $61.82 | 8,979,400 | — | — |
| 2023-11-07 | $32.06 | $63.12 | 5,746,300 | — | — |
| 2023-11-06 | $33.60 | $66.15 | 3,544,600 | — | — |
| 2023-11-03 | $33.75 | $66.44 | 2,932,100 | — | — |
| 2023-11-02 | $34.18 | $67.29 | 3,922,900 | — | — |
| 2023-11-01 | $32.72 | $64.41 | 2,893,000 | — | — |
| 2023-10-31 | $32.40 | $63.78 | 3,003,400 | — | — |
| 2023-10-30 | $32.48 | $63.94 | 3,579,500 | — | — |
| 2023-10-27 | $32.47 | $63.92 | 4,151,300 | — | — |
| 2023-10-26 | $32.67 | $64.32 | 2,837,700 | — | — |
| 2023-10-25 | $33.22 | $65.40 | 4,091,000 | — | — |
| 2023-10-24 | $32.86 | $64.69 | 3,366,400 | — | — |
| 2023-10-23 | $33.51 | $65.97 | 4,522,400 | — | — |
| 2023-10-20 | $33.89 | $66.72 | 4,730,800 | — | — |
| 2023-10-19 | $34.47 | $67.86 | 2,480,800 | — | — |
| 2023-10-18 | $34.53 | $67.98 | 3,525,400 | — | — |
| 2023-10-17 | $34.36 | $67.64 | 3,171,900 | — | — |
| 2023-10-16 | $34.30 | $67.53 | 2,975,200 | — | — |
| 2023-10-13 | $34.21 | $67.35 | 3,588,700 | — | — |
| 2023-10-12 | $33.87 | $66.68 | 3,719,200 | — | — |
| 2023-10-11 | $33.74 | $66.42 | 3,938,100 | — | — |
| 2023-10-10 | $33.92 | $66.78 | 3,867,000 | — | — |
| 2023-10-09 | $33.75 | $66.44 | 3,766,800 | — | — |
| 2023-10-06 | $32.22 | $63.43 | 4,718,000 | — | — |
| 2023-10-05 | $31.97 | $62.94 | 4,408,300 | — | — |
| 2023-10-04 | $31.86 | $62.72 | 6,915,500 | — | — |
| 2023-10-03 | $33.56 | $66.07 | 4,732,500 | — | — |
| 2023-10-02 | $33.50 | $65.95 | 6,046,700 | — | — |
| 2023-09-29 | $34.38 | $67.68 | 4,361,400 | — | — |
| 2023-09-28 | $35.22 | $69.34 | 4,278,700 | — | — |
| 2023-09-27 | $35.13 | $69.16 | 5,372,700 | — | — |
| 2023-09-26 | $34.17 | $67.27 | 5,690,400 | — | — |
| 2023-09-25 | $34.24 | $67.41 | 3,613,600 | — | — |
| 2023-09-22 | $33.88 | $66.70 | 7,845,700 | — | — |
| 2023-09-21 | $34.19 | $67.31 | 7,663,900 | — | — |
| 2023-09-20 | $34.48 | $67.88 | 7,338,000 | — | — |
| 2023-09-19 | $34.81 | $68.53 | 3,510,800 | — | — |
| 2023-09-18 | $34.88 | $68.67 | 7,087,100 | — | — |
| 2023-09-15 | $35.09 | $69.08 | 7,873,400 | — | — |
| 2023-09-14 | $34.73 | $68.37 | 3,675,900 | — | — |
| 2023-09-13 | $34.39 | $67.70 | 2,940,700 | — | — |
| 2023-09-12 | $34.64 | $68.19 | 4,015,500 | — | — |
| 2023-09-11 | $33.73 | $66.40 | 3,520,500 | — | — |
| 2023-09-08 | $34.33 | $67.58 | 4,479,500 | — | — |
| 2023-09-07 | $34.18 | $67.29 | 3,718,600 | — | — |
| 2023-09-06 | $34.45 | $67.82 | 5,087,900 | — | — |
| 2023-09-05 | $34.36 | $67.64 | 6,615,700 | — | — |
| 2023-09-01 | $34.15 | $67.23 | 6,286,500 | — | — |
| 2023-08-31 | $33.88 | $66.70 | 6,960,000 | — | — |
| 2023-08-30 | $34.22 | $66.61 | 3,864,700 | — | — |
| 2023-08-29 | $33.92 | $66.03 | 12,536,300 | — | — |
| 2023-08-28 | $33.21 | $64.65 | 2,399,800 | — | — |
| 2023-08-25 | $32.91 | $64.06 | 3,661,700 | — | — |
| 2023-08-24 | $32.56 | $63.38 | 3,131,500 | — | — |
| 2023-08-23 | $32.84 | $63.93 | 4,693,300 | — | — |
| 2023-08-22 | $32.55 | $63.36 | 6,477,600 | — | — |
| 2023-08-21 | $32.73 | $63.71 | 6,388,600 | — | — |
| 2023-08-18 | $33.10 | $64.43 | 6,443,100 | — | — |
| 2023-08-17 | $32.63 | $63.52 | 7,497,000 | — | — |
| 2023-08-16 | $31.85 | $62.00 | 7,765,200 | — | — |
| 2023-08-15 | $31.04 | $60.42 | 6,171,900 | — | — |
| 2023-08-14 | $31.53 | $61.38 | 4,132,000 | — | — |
| 2023-08-11 | $31.72 | $61.75 | 3,887,100 | — | — |
| 2023-08-10 | $31.56 | $61.43 | 5,559,300 | — | — |
| 2023-08-09 | $31.72 | $61.75 | 4,498,400 | — | — |
| 2023-08-08 | $31.11 | $60.56 | 2,558,200 | — | — |
| 2023-08-07 | $30.88 | $60.11 | 1,650,600 | — | — |
| 2023-08-04 | $30.71 | $59.78 | 4,371,900 | — | — |
| 2023-08-03 | $30.32 | $59.02 | 6,597,300 | — | — |
| 2023-08-02 | $30.16 | $58.71 | 4,961,800 | — | — |
| 2023-08-01 | $31.02 | $60.38 | 3,097,000 | — | — |
| 2023-07-31 | $31.29 | $60.91 | 3,659,600 | — | — |
| 2023-07-28 | $30.80 | $59.95 | 5,757,600 | — | — |
| 2023-07-27 | $30.06 | $58.51 | 3,724,200 | — | — |
| 2023-07-26 | $30.41 | $59.20 | 5,010,200 | — | — |
| 2023-07-25 | $30.36 | $59.10 | 2,462,800 | — | — |
| 2023-07-24 | $30.22 | $58.83 | 4,575,700 | — | — |
| 2023-07-21 | $29.48 | $57.39 | 5,164,100 | — | — |
| 2023-07-20 | $29.12 | $56.68 | 3,367,000 | — | — |
| 2023-07-19 | $29.14 | $56.72 | 6,123,400 | — | — |
| 2023-07-18 | $29.25 | $56.94 | 6,975,000 | — | — |
| 2023-07-17 | $28.70 | $55.87 | 3,549,000 | — | — |
| 2023-07-14 | $28.92 | $56.29 | 3,606,700 | — | — |
| 2023-07-13 | $29.80 | $58.01 | 5,602,000 | — | — |
| 2023-07-12 | $29.70 | $57.81 | 3,163,400 | — | — |
| 2023-07-11 | $29.48 | $57.39 | 4,637,800 | — | — |
| 2023-07-10 | $29.23 | $56.90 | 3,303,600 | — | — |
| 2023-07-07 | $29.23 | $56.90 | 3,008,200 | — | — |
| 2023-07-06 | $28.43 | $55.34 | 4,019,700 | — | — |
| 2023-07-05 | $29.43 | $57.29 | 3,698,500 | — | — |
| 2023-07-03 | $29.68 | $57.77 | 1,262,100 | — | — |
| 2023-06-30 | $29.32 | $57.07 | 3,512,700 | — | — |
| 2023-06-29 | $29.17 | $56.78 | 2,741,900 | — | — |
| 2023-06-28 | $29.03 | $56.51 | 3,104,800 | — | — |
| 2023-06-27 | $28.84 | $56.14 | 3,323,400 | — | — |
| 2023-06-26 | $29.01 | $56.47 | 3,607,900 | — | — |
| 2023-06-23 | $28.43 | $55.34 | 4,254,800 | — | — |
| 2023-06-22 | $28.81 | $56.08 | 4,095,400 | — | — |
| 2023-06-21 | $29.63 | $57.68 | 3,652,400 | — | — |
| 2023-06-20 | $29.09 | $56.63 | 4,851,300 | — | — |
| 2023-06-16 | $30.14 | $58.67 | 4,200,300 | — | — |
| 2023-06-15 | $30.24 | $58.86 | 3,056,500 | — | — |
| 2023-06-14 | $29.79 | $57.99 | 3,532,500 | — | — |
| 2023-06-13 | $30.03 | $58.46 | 3,179,400 | — | — |
| 2023-06-12 | $29.73 | $57.87 | 6,413,700 | — | — |
| 2023-06-09 | $30.31 | $59.00 | 2,650,500 | — | — |
| 2023-06-08 | $30.26 | $58.90 | 4,253,100 | — | — |
| 2023-06-07 | $30.29 | $58.96 | 4,397,100 | — | — |
| 2023-06-06 | $29.67 | $57.75 | 4,165,900 | — | — |
| 2023-06-05 | $29.29 | $57.02 | 6,479,100 | — | — |
| 2023-06-02 | $29.23 | $56.90 | 6,116,500 | — | — |
| 2023-06-01 | $28.65 | $55.02 | 6,146,400 | — | — |
| 2023-05-31 | $28.00 | $53.77 | 8,986,000 | — | — |
| 2023-05-30 | $28.55 | $54.82 | 4,499,400 | — | — |
| 2023-05-26 | $28.54 | $54.80 | 9,016,900 | — | — |
| 2023-05-25 | $28.45 | $54.63 | 4,277,700 | — | — |
| 2023-05-24 | $28.91 | $55.52 | 6,650,100 | — | — |
| 2023-05-23 | $29.13 | $55.94 | 4,350,700 | — | — |
| 2023-05-22 | $28.83 | $55.36 | 2,942,900 | — | — |
| 2023-05-19 | $28.73 | $55.17 | 4,612,400 | — | — |
| 2023-05-18 | $28.51 | $54.75 | 6,428,200 | — | — |
| 2023-05-17 | $28.63 | $54.98 | 3,373,400 | — | — |
| 2023-05-16 | $28.15 | $54.06 | 4,868,900 | — | — |
| 2023-05-15 | $29.07 | $55.82 | 4,230,700 | — | — |
| 2023-05-12 | $28.68 | $55.07 | 2,779,300 | — | — |
| 2023-05-11 | $28.83 | $55.36 | 3,943,400 | — | — |
| 2023-05-10 | $29.30 | $56.26 | 6,024,700 | — | — |
| 2023-05-09 | $29.66 | $56.96 | 4,784,100 | — | — |
| 2023-05-08 | $30.00 | $57.61 | 3,263,300 | — | — |
| 2023-05-05 | $29.65 | $56.94 | 3,921,000 | — | — |
| 2023-05-04 | $28.51 | $54.75 | 4,127,600 | — | — |
| 2023-05-03 | $28.61 | $54.94 | 4,283,700 | — | — |
| 2023-05-02 | $29.21 | $56.09 | 6,773,000 | — | — |
| 2023-05-01 | $30.84 | $59.22 | 3,924,000 | — | — |
| 2023-04-28 | $31.32 | $60.14 | 4,211,200 | — | — |
| 2023-04-27 | $30.39 | $58.36 | 8,270,600 | — | — |
| 2023-04-26 | $29.28 | $56.23 | 5,038,400 | — | — |
| 2023-04-25 | $29.87 | $57.36 | 3,023,900 | — | — |
| 2023-04-24 | $30.58 | $58.72 | 3,432,200 | — | — |
| 2023-04-21 | $30.44 | $58.45 | 3,261,800 | — | — |
| 2023-04-20 | $30.61 | $58.78 | 5,539,400 | — | — |
| 2023-04-19 | $30.87 | $59.28 | 6,818,200 | — | — |
| 2023-04-18 | $31.66 | $60.80 | 4,940,700 | — | — |
| 2023-04-17 | $32.32 | $62.06 | 3,631,000 | — | — |
| 2023-04-14 | $32.61 | $62.62 | 4,687,200 | — | — |
| 2023-04-13 | $32.65 | $62.70 | 5,530,700 | — | — |
| 2023-04-12 | $32.60 | $62.60 | 4,489,800 | — | — |
| 2023-04-11 | $32.31 | $62.04 | 4,026,600 | — | — |
| 2023-04-10 | $31.85 | $61.16 | 2,589,300 | — | — |
| 2023-04-06 | $31.61 | $60.70 | 4,029,000 | — | — |
| 2023-04-05 | $32.00 | $61.45 | 4,498,300 | — | — |
| 2023-04-04 | $32.38 | $62.18 | 5,509,900 | — | — |
| 2023-04-03 | $33.02 | $63.41 | 7,044,900 | — | — |
| 2023-03-31 | $31.05 | $59.62 | 2,934,200 | — | — |
| 2023-03-30 | $31.01 | $59.55 | 3,454,200 | — | — |
| 2023-03-29 | $30.67 | $58.89 | 3,376,900 | — | — |
| 2023-03-28 | $30.23 | $58.05 | 3,559,500 | — | — |
| 2023-03-27 | $29.73 | $57.09 | 5,058,300 | — | — |
| 2023-03-24 | $28.97 | $55.63 | 4,466,100 | — | — |
| 2023-03-23 | $29.62 | $56.88 | 6,156,000 | — | — |
| 2023-03-22 | $30.01 | $57.63 | 4,753,700 | — | — |
| 2023-03-21 | $30.43 | $58.43 | 5,489,600 | — | — |
| 2023-03-20 | $29.72 | $57.07 | 4,398,500 | — | — |
| 2023-03-17 | $28.77 | $55.25 | 6,735,700 | — | — |
| 2023-03-16 | $29.17 | $56.01 | 6,427,800 | — | — |
| 2023-03-15 | $29.27 | $56.21 | 11,415,800 | — | — |
| 2023-03-14 | $31.51 | $60.51 | 5,491,500 | — | — |
| 2023-03-13 | $31.91 | $61.28 | 6,599,600 | — | — |
| 2023-03-10 | $33.44 | $64.21 | 3,591,100 | — | — |
| 2023-03-09 | $33.71 | $64.73 | 4,435,600 | — | — |
| 2023-03-08 | $34.11 | $65.50 | 3,391,900 | — | — |
| 2023-03-07 | $34.21 | $65.69 | 3,685,800 | — | — |
| 2023-03-06 | $35.11 | $67.42 | 2,886,700 | — | — |
| 2023-03-03 | $35.30 | $67.79 | 3,251,800 | — | — |
| 2023-03-02 | $34.79 | $66.81 | 11,262,900 | — | — |
| 2023-03-01 | $34.38 | $65.29 | 8,731,000 | — | — |
| 2023-02-28 | $33.60 | $63.80 | 3,446,300 | — | — |
| 2023-02-27 | $34.11 | $64.77 | 6,333,600 | — | — |
| 2023-02-24 | $33.95 | $64.47 | 3,780,800 | — | — |
| 2023-02-23 | $33.40 | $63.42 | 4,054,600 | — | — |
| 2023-02-22 | $32.72 | $62.13 | 5,218,800 | — | — |
| 2023-02-21 | $33.58 | $63.77 | 5,074,600 | — | — |
| 2023-02-17 | $33.10 | $62.86 | 4,283,800 | — | — |
| 2023-02-16 | $33.93 | $64.43 | 4,352,700 | — | — |
| 2023-02-15 | $34.75 | $65.99 | 6,114,600 | — | — |
| 2023-02-14 | $34.78 | $66.05 | 3,487,800 | — | — |
| 2023-02-13 | $34.27 | $65.08 | 3,883,900 | — | — |
| 2023-02-10 | $34.27 | $65.08 | 4,783,900 | — | — |
| 2023-02-09 | $33.00 | $62.67 | 3,221,400 | — | — |
| 2023-02-08 | $33.23 | $63.10 | 3,014,900 | — | — |
| 2023-02-07 | $33.53 | $63.67 | 3,593,700 | — | — |
| 2023-02-06 | $32.61 | $61.92 | 2,417,800 | — | — |
| 2023-02-03 | $32.92 | $62.51 | 3,701,100 | — | — |
| 2023-02-02 | $32.99 | $62.65 | 4,482,100 | — | — |
| 2023-02-01 | $34.34 | $65.21 | 4,590,100 | — | — |
| 2023-01-31 | $34.72 | $65.93 | 5,132,800 | — | — |
| 2023-01-30 | $34.04 | $64.64 | 4,697,000 | — | — |
| 2023-01-27 | $34.62 | $65.74 | 4,701,600 | — | — |
| 2023-01-26 | $34.60 | $65.70 | 3,278,800 | — | — |
| 2023-01-25 | $33.16 | $62.97 | 2,178,500 | — | — |
| 2023-01-24 | $33.52 | $63.65 | 2,122,000 | — | — |
| 2023-01-23 | $33.68 | $63.96 | 3,227,400 | — | — |
| 2023-01-20 | $33.03 | $62.72 | 3,203,600 | — | — |
| 2023-01-19 | $33.12 | $62.89 | 3,608,200 | — | — |
| 2023-01-18 | $32.37 | $61.47 | 3,653,900 | — | — |
| 2023-01-17 | $32.89 | $62.46 | 6,760,500 | — | — |
| 2023-01-13 | $32.44 | $61.60 | 2,703,000 | — | — |
| 2023-01-12 | $32.30 | $61.34 | 4,680,000 | — | — |
| 2023-01-11 | $31.37 | $59.57 | 4,132,000 | — | — |
| 2023-01-10 | $31.04 | $58.94 | 5,187,700 | — | — |
| 2023-01-09 | $31.53 | $59.87 | 5,107,000 | — | — |
| 2023-01-06 | $31.37 | $59.57 | 4,079,200 | — | — |
| 2023-01-05 | $30.29 | $57.52 | 5,306,400 | — | — |
| 2023-01-04 | $29.82 | $56.63 | 4,851,800 | — | — |
| 2023-01-03 | $30.21 | $57.37 | 5,358,000 | — | — |