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
- 1973-02-21 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 | $24.60 | $137.90 | 1,291,000 | — | — |
| 2023-12-28 | $24.74 | $138.68 | 1,363,100 | — | — |
| 2023-12-27 | $24.87 | $139.41 | 1,674,500 | — | — |
| 2023-12-26 | $24.86 | $139.35 | 2,148,800 | — | — |
| 2023-12-22 | $24.51 | $137.39 | 3,095,900 | — | — |
| 2023-12-21 | $23.75 | $133.13 | 2,970,400 | — | — |
| 2023-12-20 | $22.76 | $127.58 | 2,157,700 | — | — |
| 2023-12-19 | $23.35 | $130.89 | 1,800,200 | — | — |
| 2023-12-18 | $22.97 | $128.76 | 1,807,600 | — | — |
| 2023-12-15 | $22.78 | $127.69 | 5,356,100 | — | — |
| 2023-12-14 | $23.27 | $130.44 | 2,946,800 | — | — |
| 2023-12-13 | $23.01 | $126.88 | 2,611,400 | — | — |
| 2023-12-12 | $22.10 | $121.86 | 2,222,100 | — | — |
| 2023-12-11 | $22.71 | $125.23 | 1,801,000 | — | — |
| 2023-12-08 | $22.94 | $126.49 | 1,726,900 | — | — |
| 2023-12-07 | $22.84 | $125.94 | 2,170,800 | — | — |
| 2023-12-06 | $22.61 | $124.67 | 1,604,500 | — | — |
| 2023-12-05 | $22.60 | $124.62 | 1,306,600 | — | — |
| 2023-12-04 | $22.80 | $125.72 | 2,326,400 | — | — |
| 2023-12-01 | $22.44 | $123.74 | 1,511,900 | — | — |
| 2023-11-30 | $21.99 | $121.26 | 2,503,100 | — | — |
| 2023-11-29 | $21.84 | $120.43 | 1,486,800 | — | — |
| 2023-11-28 | $22.04 | $121.53 | 1,405,200 | — | — |
| 2023-11-27 | $21.94 | $120.98 | 2,073,200 | — | — |
| 2023-11-24 | $21.93 | $120.93 | 443,200 | — | — |
| 2023-11-22 | $22.06 | $121.64 | 938,200 | — | — |
| 2023-11-21 | $21.99 | $121.26 | 1,615,300 | — | — |
| 2023-11-20 | $22.25 | $122.69 | 1,787,800 | — | — |
| 2023-11-17 | $22.51 | $124.12 | 3,086,600 | — | — |
| 2023-11-16 | $21.68 | $119.55 | 2,092,400 | — | — |
| 2023-11-15 | $22.01 | $121.37 | 2,210,800 | — | — |
| 2023-11-14 | $21.89 | $120.70 | 1,902,400 | — | — |
| 2023-11-13 | $20.64 | $113.81 | 1,530,200 | — | — |
| 2023-11-10 | $20.62 | $113.70 | 1,668,800 | — | — |
| 2023-11-09 | $20.90 | $115.25 | 1,253,600 | — | — |
| 2023-11-08 | $21.23 | $117.07 | 1,747,800 | — | — |
| 2023-11-07 | $21.81 | $120.26 | 1,276,100 | — | — |
| 2023-11-06 | $21.90 | $120.76 | 1,502,000 | — | — |
| 2023-11-03 | $22.36 | $123.30 | 1,944,100 | — | — |
| 2023-11-02 | $21.89 | $120.70 | 1,694,600 | — | — |
| 2023-11-01 | $20.87 | $115.08 | 1,845,600 | — | — |
| 2023-10-31 | $20.80 | $114.69 | 2,058,100 | — | — |
| 2023-10-30 | $20.50 | $113.04 | 1,587,400 | — | — |
| 2023-10-27 | $20.70 | $114.14 | 1,362,600 | — | — |
| 2023-10-26 | $21.00 | $115.80 | 1,761,200 | — | — |
| 2023-10-25 | $21.23 | $117.07 | 2,088,600 | — | — |
| 2023-10-24 | $20.74 | $114.36 | 1,886,000 | — | — |
| 2023-10-23 | $20.26 | $111.72 | 2,137,100 | — | — |
| 2023-10-20 | $20.79 | $114.64 | 1,586,900 | — | — |
| 2023-10-19 | $20.92 | $115.36 | 3,528,700 | — | — |
| 2023-10-18 | $21.73 | $119.82 | 1,384,100 | — | — |
| 2023-10-17 | $22.12 | $121.97 | 2,371,500 | — | — |
| 2023-10-16 | $21.75 | $119.93 | 1,561,300 | — | — |
| 2023-10-13 | $21.38 | $117.89 | 1,188,900 | — | — |
| 2023-10-12 | $21.27 | $117.29 | 1,503,100 | — | — |
| 2023-10-11 | $21.62 | $119.22 | 1,222,700 | — | — |
| 2023-10-10 | $21.75 | $119.93 | 1,211,800 | — | — |
| 2023-10-09 | $21.50 | $118.55 | 1,334,000 | — | — |
| 2023-10-06 | $21.01 | $115.85 | 2,933,200 | — | — |
| 2023-10-05 | $21.21 | $116.95 | 2,161,400 | — | — |
| 2023-10-04 | $21.48 | $118.44 | 1,999,900 | — | — |
| 2023-10-03 | $21.45 | $118.28 | 2,596,000 | — | — |
| 2023-10-02 | $21.96 | $121.09 | 2,698,000 | — | — |
| 2023-09-29 | $23.00 | $126.83 | 2,462,200 | — | — |
| 2023-09-28 | $23.42 | $129.14 | 1,908,200 | — | — |
| 2023-09-27 | $23.45 | $129.31 | 1,781,000 | — | — |
| 2023-09-26 | $23.58 | $130.02 | 1,819,200 | — | — |
| 2023-09-25 | $24.38 | $134.43 | 1,677,100 | — | — |
| 2023-09-22 | $24.15 | $133.17 | 2,481,400 | — | — |
| 2023-09-21 | $24.28 | $133.88 | 2,323,600 | — | — |
| 2023-09-20 | $24.74 | $136.42 | 2,152,100 | — | — |
| 2023-09-19 | $24.27 | $133.83 | 3,219,700 | — | — |
| 2023-09-18 | $24.38 | $134.43 | 1,792,500 | — | — |
| 2023-09-15 | $24.43 | $134.71 | 3,737,000 | — | — |
| 2023-09-14 | $24.09 | $132.84 | 1,805,700 | — | — |
| 2023-09-13 | $23.66 | $128.40 | 2,147,500 | — | — |
| 2023-09-12 | $23.84 | $129.37 | 2,299,800 | — | — |
| 2023-09-11 | $23.79 | $129.10 | 2,961,100 | — | — |
| 2023-09-08 | $24.05 | $130.51 | 2,156,300 | — | — |
| 2023-09-07 | $24.00 | $130.24 | 4,733,900 | — | — |
| 2023-09-06 | $24.99 | $135.61 | 2,648,600 | — | — |
| 2023-09-05 | $25.12 | $136.32 | 3,034,000 | — | — |
| 2023-09-01 | $25.27 | $137.13 | 3,051,600 | — | — |
| 2023-08-31 | $25.18 | $136.65 | 22,973,600 | — | — |
| 2023-08-30 | $23.12 | $125.47 | 2,626,900 | — | — |
| 2023-08-29 | $23.34 | $126.66 | 2,468,900 | — | — |
| 2023-08-28 | $23.12 | $125.47 | 2,249,300 | — | — |
| 2023-08-25 | $22.71 | $123.24 | 1,689,200 | — | — |
| 2023-08-24 | $22.67 | $123.02 | 2,102,600 | — | — |
| 2023-08-23 | $22.86 | $124.06 | 2,001,900 | — | — |
| 2023-08-22 | $22.83 | $123.89 | 1,858,700 | — | — |
| 2023-08-21 | $23.08 | $125.25 | 2,381,000 | — | — |
| 2023-08-18 | $23.22 | $126.01 | 2,378,600 | — | — |
| 2023-08-17 | $23.21 | $125.95 | 2,117,700 | — | — |
| 2023-08-16 | $22.98 | $124.71 | 2,019,600 | — | — |
| 2023-08-15 | $22.99 | $124.76 | 2,872,100 | — | — |
| 2023-08-14 | $23.71 | $128.67 | 2,739,100 | — | — |
| 2023-08-11 | $24.18 | $131.22 | 2,824,700 | — | — |
| 2023-08-10 | $23.84 | $129.37 | 2,117,800 | — | — |
| 2023-08-09 | $24.52 | $133.06 | 3,864,000 | — | — |
| 2023-08-08 | $23.94 | $129.92 | 2,402,300 | — | — |
| 2023-08-07 | $24.35 | $132.14 | 2,186,300 | — | — |
| 2023-08-04 | $24.43 | $132.58 | 2,745,300 | — | — |
| 2023-08-03 | $25.33 | $137.46 | 4,249,800 | — | — |
| 2023-08-02 | $26.75 | $145.17 | 1,846,400 | — | — |
| 2023-08-01 | $26.48 | $143.70 | 1,871,700 | — | — |
| 2023-07-31 | $26.99 | $146.47 | 10,170,800 | — | — |
| 2023-07-28 | $26.69 | $144.84 | 1,780,600 | — | — |
| 2023-07-27 | $26.35 | $142.99 | 2,483,500 | — | — |
| 2023-07-26 | $27.60 | $149.78 | 2,944,300 | — | — |
| 2023-07-25 | $26.94 | $146.20 | 2,225,400 | — | — |
| 2023-07-24 | $26.45 | $143.54 | 1,378,400 | — | — |
| 2023-07-21 | $26.50 | $143.81 | 1,373,400 | — | — |
| 2023-07-20 | $26.41 | $143.32 | 1,550,700 | — | — |
| 2023-07-19 | $26.60 | $144.35 | 1,823,100 | — | — |
| 2023-07-18 | $26.17 | $142.02 | 1,891,800 | — | — |
| 2023-07-17 | $25.92 | $140.66 | 2,382,600 | — | — |
| 2023-07-14 | $26.24 | $142.40 | 2,295,200 | — | — |
| 2023-07-13 | $27.08 | $146.96 | 1,934,100 | — | — |
| 2023-07-12 | $26.90 | $145.98 | 2,155,100 | — | — |
| 2023-07-11 | $26.37 | $143.10 | 2,002,600 | — | — |
| 2023-07-10 | $25.85 | $140.28 | 1,896,900 | — | — |
| 2023-07-07 | $25.95 | $140.82 | 4,186,100 | — | — |
| 2023-07-06 | $26.51 | $143.86 | 1,996,100 | — | — |
| 2023-07-05 | $26.78 | $145.33 | 2,072,500 | — | — |
| 2023-07-03 | $27.26 | $147.93 | 881,400 | — | — |
| 2023-06-30 | $26.97 | $146.36 | 1,974,300 | — | — |
| 2023-06-29 | $26.85 | $145.71 | 1,791,900 | — | — |
| 2023-06-28 | $26.67 | $144.73 | 1,758,000 | — | — |
| 2023-06-27 | $27.18 | $147.50 | 1,776,000 | — | — |
| 2023-06-26 | $27.06 | $146.85 | 1,670,900 | — | — |
| 2023-06-23 | $26.45 | $143.54 | 2,489,900 | — | — |
| 2023-06-22 | $26.93 | $146.14 | 1,850,800 | — | — |
| 2023-06-21 | $26.78 | $145.33 | 1,675,800 | — | — |
| 2023-06-20 | $27.34 | $148.37 | 1,840,700 | — | — |
| 2023-06-16 | $27.80 | $150.86 | 3,195,200 | — | — |
| 2023-06-15 | $27.97 | $151.79 | 2,127,100 | — | — |
| 2023-06-14 | $27.70 | $150.32 | 2,500,800 | — | — |
| 2023-06-13 | $28.76 | $154.04 | 2,451,200 | — | — |
| 2023-06-12 | $29.12 | $155.97 | 2,119,200 | — | — |
| 2023-06-09 | $29.38 | $157.36 | 1,419,000 | — | — |
| 2023-06-08 | $29.56 | $158.32 | 2,253,400 | — | — |
| 2023-06-07 | $29.65 | $158.80 | 1,933,300 | — | — |
| 2023-06-06 | $28.41 | $152.16 | 1,742,200 | — | — |
| 2023-06-05 | $27.58 | $147.72 | 1,959,400 | — | — |
| 2023-06-02 | $28.06 | $150.29 | 3,128,700 | — | — |
| 2023-06-01 | $27.78 | $148.79 | 1,657,400 | — | — |
| 2023-05-31 | $27.97 | $149.81 | 10,141,700 | — | — |
| 2023-05-30 | $28.25 | $151.31 | 2,023,500 | — | — |
| 2023-05-26 | $28.30 | $151.57 | 2,030,000 | — | — |
| 2023-05-25 | $27.55 | $147.56 | 2,615,900 | — | — |
| 2023-05-24 | $27.82 | $149.00 | 4,522,400 | — | — |
| 2023-05-23 | $28.23 | $151.20 | 2,977,600 | — | — |
| 2023-05-22 | $28.36 | $151.90 | 1,974,300 | — | — |
| 2023-05-19 | $28.03 | $150.13 | 1,384,300 | — | — |
| 2023-05-18 | $28.02 | $150.07 | 1,678,100 | — | — |
| 2023-05-17 | $28.22 | $151.15 | 2,069,000 | — | — |
| 2023-05-16 | $27.27 | $146.06 | 1,637,600 | — | — |
| 2023-05-15 | $28.27 | $151.41 | 1,471,400 | — | — |
| 2023-05-12 | $28.72 | $153.82 | 1,159,800 | — | — |
| 2023-05-11 | $28.77 | $154.09 | 1,676,200 | — | — |
| 2023-05-10 | $29.65 | $158.80 | 1,922,400 | — | — |
| 2023-05-09 | $29.59 | $158.48 | 2,724,700 | — | — |
| 2023-05-08 | $30.10 | $161.22 | 1,615,600 | — | — |
| 2023-05-05 | $30.50 | $163.36 | 2,112,000 | — | — |
| 2023-05-04 | $29.69 | $159.02 | 2,948,000 | — | — |
| 2023-05-03 | $32.25 | $172.73 | 1,782,300 | — | — |
| 2023-05-02 | $32.67 | $174.98 | 1,421,200 | — | — |
| 2023-05-01 | $33.82 | $181.14 | 952,000 | — | — |
| 2023-04-28 | $33.88 | $181.46 | 2,767,300 | — | — |
| 2023-04-27 | $34.02 | $182.21 | 1,168,100 | — | — |
| 2023-04-26 | $33.16 | $177.60 | 930,300 | — | — |
| 2023-04-25 | $33.90 | $181.57 | 787,800 | — | — |
| 2023-04-24 | $34.43 | $184.41 | 1,169,700 | — | — |
| 2023-04-21 | $34.99 | $187.41 | 938,200 | — | — |
| 2023-04-20 | $34.97 | $187.30 | 1,122,000 | — | — |
| 2023-04-19 | $34.92 | $187.03 | 973,100 | — | — |
| 2023-04-18 | $34.59 | $185.26 | 1,088,700 | — | — |
| 2023-04-17 | $34.89 | $186.87 | 930,600 | — | — |
| 2023-04-14 | $34.55 | $185.05 | 961,000 | — | — |
| 2023-04-13 | $34.83 | $186.55 | 816,800 | — | — |
| 2023-04-12 | $35.03 | $187.62 | 1,421,400 | — | — |
| 2023-04-11 | $35.34 | $189.28 | 1,348,800 | — | — |
| 2023-04-10 | $35.00 | $187.46 | 1,234,300 | — | — |
| 2023-04-06 | $34.72 | $185.96 | 1,416,600 | — | — |
| 2023-04-05 | $34.75 | $186.12 | 1,807,500 | — | — |
| 2023-04-04 | $34.09 | $182.59 | 965,300 | — | — |
| 2023-04-03 | $34.18 | $183.07 | 1,203,900 | — | — |
| 2023-03-31 | $34.76 | $186.17 | 1,689,600 | — | — |
| 2023-03-30 | $33.96 | $181.89 | 824,000 | — | — |
| 2023-03-29 | $33.69 | $180.44 | 1,263,200 | — | — |
| 2023-03-28 | $33.50 | $179.43 | 1,008,500 | — | — |
| 2023-03-27 | $33.56 | $179.75 | 1,444,700 | — | — |
| 2023-03-24 | $33.17 | $177.66 | 1,160,400 | — | — |
| 2023-03-23 | $32.68 | $175.03 | 1,883,500 | — | — |
| 2023-03-22 | $34.27 | $183.55 | 1,321,300 | — | — |
| 2023-03-21 | $35.42 | $189.71 | 1,625,100 | — | — |
| 2023-03-20 | $35.49 | $190.08 | 1,479,300 | — | — |
| 2023-03-17 | $35.03 | $187.62 | 4,384,100 | — | — |
| 2023-03-16 | $35.15 | $188.26 | 1,586,400 | — | — |
| 2023-03-15 | $34.66 | $185.64 | 1,446,000 | — | — |
| 2023-03-14 | $35.46 | $189.92 | 1,316,400 | — | — |
| 2023-03-13 | $35.03 | $185.69 | 1,960,700 | — | — |
| 2023-03-10 | $35.12 | $186.17 | 953,800 | — | — |
| 2023-03-09 | $36.24 | $192.11 | 749,700 | — | — |
| 2023-03-08 | $36.76 | $194.86 | 813,100 | — | — |
| 2023-03-07 | $36.87 | $195.45 | 976,800 | — | — |
| 2023-03-06 | $37.11 | $196.72 | 1,330,800 | — | — |
| 2023-03-03 | $37.60 | $199.32 | 677,600 | — | — |
| 2023-03-02 | $37.30 | $197.72 | 597,900 | — | — |
| 2023-03-01 | $37.06 | $196.45 | 1,158,900 | — | — |
| 2023-02-28 | $37.23 | $197.35 | 3,609,400 | — | — |
| 2023-02-27 | $37.70 | $199.85 | 869,000 | — | — |
| 2023-02-24 | $37.71 | $199.90 | 746,600 | — | — |
| 2023-02-23 | $38.06 | $201.75 | 853,200 | — | — |
| 2023-02-22 | $38.00 | $201.44 | 921,500 | — | — |
| 2023-02-21 | $38.15 | $202.23 | 617,800 | — | — |
| 2023-02-17 | $39.15 | $207.53 | 1,143,900 | — | — |
| 2023-02-16 | $38.70 | $205.15 | 931,200 | — | — |
| 2023-02-15 | $39.62 | $210.02 | 873,200 | — | — |
| 2023-02-14 | $39.45 | $209.12 | 1,083,300 | — | — |
| 2023-02-13 | $39.95 | $211.77 | 1,134,100 | — | — |
| 2023-02-10 | $39.37 | $208.70 | 1,240,100 | — | — |
| 2023-02-09 | $38.52 | $204.19 | 846,900 | — | — |
| 2023-02-08 | $39.70 | $210.45 | 840,500 | — | — |
| 2023-02-07 | $40.65 | $215.48 | 905,700 | — | — |
| 2023-02-06 | $40.14 | $212.78 | 1,428,900 | — | — |
| 2023-02-03 | $41.98 | $222.53 | 1,446,000 | — | — |
| 2023-02-02 | $42.62 | $225.93 | 2,201,500 | — | — |
| 2023-02-01 | $40.48 | $214.58 | 1,102,700 | — | — |
| 2023-01-31 | $39.83 | $211.14 | 4,202,200 | — | — |
| 2023-01-30 | $39.10 | $207.27 | 803,100 | — | — |
| 2023-01-27 | $39.81 | $211.03 | 863,200 | — | — |
| 2023-01-26 | $39.66 | $210.24 | 783,200 | — | — |
| 2023-01-25 | $39.77 | $210.82 | 1,021,300 | — | — |
| 2023-01-24 | $39.48 | $209.28 | 645,000 | — | — |
| 2023-01-23 | $39.75 | $210.71 | 620,700 | — | — |
| 2023-01-20 | $39.41 | $208.91 | 836,400 | — | — |
| 2023-01-19 | $38.90 | $206.21 | 782,600 | — | — |
| 2023-01-18 | $39.16 | $207.58 | 1,036,700 | — | — |
| 2023-01-17 | $40.49 | $214.63 | 747,900 | — | — |
| 2023-01-13 | $40.72 | $215.85 | 736,100 | — | — |
| 2023-01-12 | $41.45 | $219.72 | 909,300 | — | — |
| 2023-01-11 | $41.01 | $217.39 | 1,038,200 | — | — |
| 2023-01-10 | $40.45 | $214.42 | 910,100 | — | — |
| 2023-01-09 | $39.95 | $211.77 | 1,183,000 | — | — |
| 2023-01-06 | $39.46 | $209.18 | 875,300 | — | — |
| 2023-01-05 | $38.12 | $202.07 | 874,500 | — | — |
| 2023-01-04 | $38.63 | $204.78 | 985,600 | — | — |
| 2023-01-03 | $38.05 | $201.70 | 1,474,900 | — | — |