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
- 1993-11-09 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 | $35.69 | $35.69 | 1,798,300 | — | — |
| 2023-12-28 | $36.38 | $36.38 | 1,303,700 | — | — |
| 2023-12-27 | $36.15 | $36.15 | 1,168,000 | — | — |
| 2023-12-26 | $36.13 | $36.13 | 1,101,300 | — | — |
| 2023-12-22 | $36.27 | $36.27 | 1,206,500 | — | — |
| 2023-12-21 | $36.78 | $36.78 | 1,197,300 | — | — |
| 2023-12-20 | $36.50 | $36.50 | 1,155,300 | — | — |
| 2023-12-19 | $37.64 | $37.64 | 1,137,600 | — | — |
| 2023-12-18 | $37.15 | $37.15 | 2,208,900 | — | — |
| 2023-12-15 | $36.38 | $36.38 | 7,432,700 | — | — |
| 2023-12-14 | $37.00 | $37.00 | 2,181,700 | — | — |
| 2023-12-13 | $36.99 | $36.99 | 1,405,800 | — | — |
| 2023-12-12 | $36.76 | $36.76 | 1,138,500 | — | — |
| 2023-12-11 | $37.41 | $37.41 | 1,511,900 | — | — |
| 2023-12-08 | $36.11 | $36.11 | 912,400 | — | — |
| 2023-12-07 | $36.00 | $36.00 | 1,508,400 | — | — |
| 2023-12-06 | $35.30 | $35.30 | 1,602,500 | — | — |
| 2023-12-05 | $34.55 | $34.55 | 1,975,200 | — | — |
| 2023-12-04 | $36.80 | $36.80 | 1,927,400 | — | — |
| 2023-12-01 | $37.77 | $37.77 | 1,612,100 | — | — |
| 2023-11-30 | $35.70 | $35.70 | 1,557,600 | — | — |
| 2023-11-29 | $35.62 | $35.62 | 1,645,300 | — | — |
| 2023-11-28 | $34.95 | $34.95 | 2,405,900 | — | — |
| 2023-11-27 | $33.12 | $33.12 | 2,881,000 | — | — |
| 2023-11-24 | $32.55 | $32.55 | 1,874,000 | — | — |
| 2023-11-22 | $31.82 | $31.82 | 9,112,500 | — | — |
| 2023-11-21 | $36.31 | $36.31 | 4,063,400 | — | — |
| 2023-11-20 | $36.87 | $36.87 | 2,507,800 | — | — |
| 2023-11-17 | $36.79 | $36.79 | 1,992,400 | — | — |
| 2023-11-16 | $35.30 | $35.30 | 1,837,700 | — | — |
| 2023-11-15 | $36.14 | $36.14 | 1,797,900 | — | — |
| 2023-11-14 | $35.60 | $35.60 | 1,520,300 | — | — |
| 2023-11-13 | $34.25 | $34.25 | 2,424,000 | — | — |
| 2023-11-10 | $35.40 | $35.40 | 1,172,900 | — | — |
| 2023-11-09 | $34.91 | $34.91 | 1,032,000 | — | — |
| 2023-11-08 | $35.69 | $35.69 | 823,500 | — | — |
| 2023-11-07 | $35.90 | $35.90 | 973,400 | — | — |
| 2023-11-06 | $35.68 | $35.68 | 1,057,800 | — | — |
| 2023-11-03 | $35.81 | $35.81 | 1,132,700 | — | — |
| 2023-11-02 | $34.93 | $34.93 | 1,475,300 | — | — |
| 2023-11-01 | $34.21 | $34.21 | 1,463,200 | — | — |
| 2023-10-31 | $34.62 | $34.62 | 1,585,800 | — | — |
| 2023-10-30 | $33.79 | $33.79 | 1,026,700 | — | — |
| 2023-10-27 | $33.82 | $33.82 | 1,344,300 | — | — |
| 2023-10-26 | $34.22 | $34.22 | 1,315,500 | — | — |
| 2023-10-25 | $34.19 | $34.19 | 942,000 | — | — |
| 2023-10-24 | $33.74 | $33.74 | 778,300 | — | — |
| 2023-10-23 | $33.13 | $33.13 | 1,199,500 | — | — |
| 2023-10-20 | $33.28 | $33.28 | 1,630,100 | — | — |
| 2023-10-19 | $33.88 | $33.88 | 1,486,500 | — | — |
| 2023-10-18 | $34.09 | $34.09 | 1,121,100 | — | — |
| 2023-10-17 | $34.61 | $34.61 | 2,988,500 | — | — |
| 2023-10-16 | $32.89 | $32.89 | 1,847,500 | — | — |
| 2023-10-13 | $31.61 | $31.61 | 1,137,500 | — | — |
| 2023-10-12 | $32.03 | $32.03 | 1,695,400 | — | — |
| 2023-10-11 | $32.34 | $32.34 | 1,240,000 | — | — |
| 2023-10-10 | $32.27 | $32.27 | 1,890,300 | — | — |
| 2023-10-09 | $31.52 | $31.52 | 1,153,700 | — | — |
| 2023-10-06 | $31.62 | $31.62 | 1,282,500 | — | — |
| 2023-10-05 | $31.38 | $31.38 | 1,342,900 | — | — |
| 2023-10-04 | $31.39 | $31.39 | 2,026,400 | — | — |
| 2023-10-03 | $32.15 | $32.15 | 1,545,200 | — | — |
| 2023-10-02 | $32.88 | $32.88 | 1,792,500 | — | — |
| 2023-09-29 | $32.69 | $32.69 | 1,332,800 | — | — |
| 2023-09-28 | $32.28 | $32.28 | 1,256,200 | — | — |
| 2023-09-27 | $32.19 | $32.19 | 845,800 | — | — |
| 2023-09-26 | $31.96 | $31.96 | 1,403,200 | — | — |
| 2023-09-25 | $31.75 | $31.75 | 2,060,700 | — | — |
| 2023-09-22 | $31.90 | $31.90 | 1,056,700 | — | — |
| 2023-09-21 | $31.99 | $31.99 | 1,325,700 | — | — |
| 2023-09-20 | $32.01 | $32.01 | 1,053,500 | — | — |
| 2023-09-19 | $32.40 | $32.40 | 1,017,600 | — | — |
| 2023-09-18 | $32.33 | $32.33 | 1,602,700 | — | — |
| 2023-09-15 | $34.07 | $34.07 | 4,964,300 | — | — |
| 2023-09-14 | $33.48 | $33.48 | 1,517,200 | — | — |
| 2023-09-13 | $33.46 | $33.46 | 1,962,000 | — | — |
| 2023-09-12 | $33.48 | $33.48 | 2,379,400 | — | — |
| 2023-09-11 | $32.50 | $32.50 | 1,957,100 | — | — |
| 2023-09-08 | $31.85 | $31.85 | 1,840,200 | — | — |
| 2023-09-07 | $32.50 | $32.50 | 1,751,300 | — | — |
| 2023-09-06 | $32.31 | $32.31 | 1,646,700 | — | — |
| 2023-09-05 | $32.43 | $32.43 | 1,856,700 | — | — |
| 2023-09-01 | $33.18 | $33.18 | 882,600 | — | — |
| 2023-08-31 | $33.21 | $33.21 | 1,862,600 | — | — |
| 2023-08-30 | $32.66 | $32.66 | 1,560,200 | — | — |
| 2023-08-29 | $33.28 | $33.28 | 1,567,200 | — | — |
| 2023-08-28 | $33.29 | $33.29 | 2,387,200 | — | — |
| 2023-08-25 | $33.32 | $33.32 | 2,201,300 | — | — |
| 2023-08-24 | $33.52 | $33.52 | 2,485,600 | — | — |
| 2023-08-23 | $35.13 | $35.13 | 4,129,100 | — | — |
| 2023-08-22 | $34.09 | $34.09 | 4,823,100 | — | — |
| 2023-08-21 | $35.63 | $35.63 | 1,975,600 | — | — |
| 2023-08-18 | $35.74 | $35.74 | 1,425,200 | — | — |
| 2023-08-17 | $35.04 | $35.04 | 830,200 | — | — |
| 2023-08-16 | $35.79 | $35.79 | 1,259,600 | — | — |
| 2023-08-15 | $35.73 | $35.73 | 1,411,400 | — | — |
| 2023-08-14 | $36.39 | $36.39 | 1,369,600 | — | — |
| 2023-08-11 | $36.41 | $36.41 | 904,000 | — | — |
| 2023-08-10 | $36.77 | $36.77 | 788,400 | — | — |
| 2023-08-09 | $37.11 | $37.11 | 1,257,600 | — | — |
| 2023-08-08 | $36.95 | $36.95 | 831,400 | — | — |
| 2023-08-07 | $36.59 | $36.59 | 1,179,100 | — | — |
| 2023-08-04 | $36.90 | $36.90 | 544,400 | — | — |
| 2023-08-03 | $36.72 | $36.72 | 823,500 | — | — |
| 2023-08-02 | $36.70 | $36.70 | 1,183,000 | — | — |
| 2023-08-01 | $36.73 | $36.73 | 901,300 | — | — |
| 2023-07-31 | $36.37 | $36.37 | 1,198,500 | — | — |
| 2023-07-28 | $35.83 | $35.83 | 780,100 | — | — |
| 2023-07-27 | $35.01 | $35.01 | 1,475,400 | — | — |
| 2023-07-26 | $34.75 | $34.75 | 955,100 | — | — |
| 2023-07-25 | $34.09 | $34.09 | 935,200 | — | — |
| 2023-07-24 | $34.34 | $34.34 | 842,400 | — | — |
| 2023-07-21 | $34.39 | $34.39 | 803,400 | — | — |
| 2023-07-20 | $34.69 | $34.69 | 663,800 | — | — |
| 2023-07-19 | $35.02 | $35.02 | 935,700 | — | — |
| 2023-07-18 | $34.70 | $34.70 | 937,600 | — | — |
| 2023-07-17 | $34.62 | $34.62 | 1,631,800 | — | — |
| 2023-07-14 | $34.60 | $34.60 | 977,000 | — | — |
| 2023-07-13 | $34.51 | $34.51 | 1,045,800 | — | — |
| 2023-07-12 | $35.28 | $35.28 | 1,344,500 | — | — |
| 2023-07-11 | $35.51 | $35.51 | 1,252,300 | — | — |
| 2023-07-10 | $34.73 | $34.73 | 1,555,200 | — | — |
| 2023-07-07 | $33.30 | $33.30 | 1,363,100 | — | — |
| 2023-07-06 | $33.07 | $33.07 | 1,309,300 | — | — |
| 2023-07-05 | $33.25 | $33.25 | 1,207,100 | — | — |
| 2023-07-03 | $33.72 | $33.72 | 1,078,100 | — | — |
| 2023-06-30 | $33.13 | $33.13 | 1,404,700 | — | — |
| 2023-06-29 | $32.77 | $32.77 | 1,687,800 | — | — |
| 2023-06-28 | $32.54 | $32.54 | 1,494,000 | — | — |
| 2023-06-27 | $31.62 | $31.62 | 1,067,200 | — | — |
| 2023-06-26 | $31.24 | $31.24 | 1,217,100 | — | — |
| 2023-06-23 | $31.34 | $31.34 | 3,529,100 | — | — |
| 2023-06-22 | $31.38 | $31.38 | 1,772,100 | — | — |
| 2023-06-21 | $31.87 | $31.87 | 1,789,900 | — | — |
| 2023-06-20 | $32.47 | $32.47 | 1,099,400 | — | — |
| 2023-06-16 | $32.30 | $32.30 | 2,790,000 | — | — |
| 2023-06-15 | $33.58 | $33.58 | 1,458,400 | — | — |
| 2023-06-14 | $33.25 | $33.25 | 1,347,000 | — | — |
| 2023-06-13 | $33.54 | $33.54 | 2,307,600 | — | — |
| 2023-06-12 | $32.40 | $32.40 | 1,248,400 | — | — |
| 2023-06-09 | $32.80 | $32.80 | 1,341,900 | — | — |
| 2023-06-08 | $32.52 | $32.52 | 2,239,700 | — | — |
| 2023-06-07 | $32.12 | $32.12 | 4,715,100 | — | — |
| 2023-06-06 | $31.58 | $31.58 | 2,314,300 | — | — |
| 2023-06-05 | $30.73 | $30.73 | 2,294,300 | — | — |
| 2023-06-02 | $31.63 | $31.63 | 2,233,500 | — | — |
| 2023-06-01 | $30.49 | $30.49 | 2,337,700 | — | — |
| 2023-05-31 | $30.82 | $30.82 | 2,166,300 | — | — |
| 2023-05-30 | $32.43 | $32.43 | 2,157,600 | — | — |
| 2023-05-26 | $31.32 | $31.32 | 2,491,000 | — | — |
| 2023-05-25 | $30.18 | $30.18 | 3,366,200 | — | — |
| 2023-05-24 | $31.35 | $31.35 | 13,328,100 | — | — |
| 2023-05-23 | $26.66 | $26.66 | 2,897,200 | — | — |
| 2023-05-22 | $27.04 | $27.04 | 2,161,300 | — | — |
| 2023-05-19 | $27.16 | $27.16 | 2,417,000 | — | — |
| 2023-05-18 | $28.40 | $28.40 | 2,532,600 | — | — |
| 2023-05-17 | $27.83 | $27.83 | 1,536,000 | — | — |
| 2023-05-16 | $27.10 | $27.10 | 1,108,500 | — | — |
| 2023-05-15 | $27.56 | $27.56 | 1,024,900 | — | — |
| 2023-05-12 | $27.32 | $27.32 | 865,100 | — | — |
| 2023-05-11 | $27.59 | $27.59 | 1,041,800 | — | — |
| 2023-05-10 | $27.35 | $27.35 | 1,130,800 | — | — |
| 2023-05-09 | $27.82 | $27.82 | 1,165,300 | — | — |
| 2023-05-08 | $28.27 | $28.27 | 1,338,500 | — | — |
| 2023-05-05 | $28.04 | $28.04 | 1,761,600 | — | — |
| 2023-05-04 | $26.82 | $26.82 | 843,600 | — | — |
| 2023-05-03 | $26.68 | $26.68 | 851,200 | — | — |
| 2023-05-02 | $27.55 | $27.55 | 1,651,400 | — | — |
| 2023-05-01 | $27.39 | $27.39 | 1,316,600 | — | — |
| 2023-04-28 | $27.06 | $27.06 | 997,400 | — | — |
| 2023-04-27 | $26.71 | $26.71 | 855,300 | — | — |
| 2023-04-26 | $26.10 | $26.10 | 1,182,900 | — | — |
| 2023-04-25 | $25.72 | $25.72 | 885,000 | — | — |
| 2023-04-24 | $26.58 | $26.58 | 1,072,100 | — | — |
| 2023-04-21 | $26.79 | $26.79 | 924,100 | — | — |
| 2023-04-20 | $26.52 | $26.52 | 1,063,100 | — | — |
| 2023-04-19 | $27.21 | $27.21 | 1,126,500 | — | — |
| 2023-04-18 | $27.91 | $27.91 | 1,163,200 | — | — |
| 2023-04-17 | $27.21 | $27.21 | 1,169,700 | — | — |
| 2023-04-14 | $26.51 | $26.51 | 1,196,600 | — | — |
| 2023-04-13 | $26.61 | $26.61 | 1,083,000 | — | — |
| 2023-04-12 | $26.26 | $26.26 | 1,767,300 | — | — |
| 2023-04-11 | $27.70 | $27.70 | 1,576,400 | — | — |
| 2023-04-10 | $27.55 | $27.55 | 1,281,600 | — | — |
| 2023-04-06 | $26.42 | $26.42 | 1,243,300 | — | — |
| 2023-04-05 | $26.72 | $26.72 | 974,200 | — | — |
| 2023-04-04 | $27.39 | $27.39 | 934,300 | — | — |
| 2023-04-03 | $27.52 | $27.52 | 1,007,700 | — | — |
| 2023-03-31 | $27.72 | $27.72 | 1,388,400 | — | — |
| 2023-03-30 | $26.70 | $26.70 | 1,555,100 | — | — |
| 2023-03-29 | $26.19 | $26.19 | 1,895,100 | — | — |
| 2023-03-28 | $26.76 | $26.76 | 891,200 | — | — |
| 2023-03-27 | $26.37 | $26.37 | 1,197,300 | — | — |
| 2023-03-24 | $26.51 | $26.51 | 907,000 | — | — |
| 2023-03-23 | $25.83 | $25.83 | 1,096,100 | — | — |
| 2023-03-22 | $26.26 | $26.26 | 1,415,500 | — | — |
| 2023-03-21 | $26.61 | $26.61 | 1,722,500 | — | — |
| 2023-03-20 | $26.76 | $26.76 | 1,908,700 | — | — |
| 2023-03-17 | $25.88 | $25.88 | 2,069,900 | — | — |
| 2023-03-16 | $26.15 | $26.15 | 2,260,000 | — | — |
| 2023-03-15 | $25.63 | $25.63 | 1,967,800 | — | — |
| 2023-03-14 | $25.80 | $25.80 | 2,016,200 | — | — |
| 2023-03-13 | $25.76 | $25.76 | 2,912,700 | — | — |
| 2023-03-10 | $26.96 | $26.96 | 2,545,700 | — | — |
| 2023-03-09 | $26.83 | $26.83 | 1,389,000 | — | — |
| 2023-03-08 | $27.10 | $27.10 | 1,307,300 | — | — |
| 2023-03-07 | $26.86 | $26.86 | 2,103,800 | — | — |
| 2023-03-06 | $26.95 | $26.95 | 1,761,800 | — | — |
| 2023-03-03 | $27.69 | $27.69 | 1,497,800 | — | — |
| 2023-03-02 | $27.68 | $27.68 | 1,671,900 | — | — |
| 2023-03-01 | $27.28 | $27.28 | 3,353,500 | — | — |
| 2023-02-28 | $26.95 | $26.95 | 1,829,000 | — | — |
| 2023-02-27 | $26.86 | $26.86 | 1,535,400 | — | — |
| 2023-02-24 | $26.87 | $26.87 | 1,390,800 | — | — |
| 2023-02-23 | $26.44 | $26.44 | 1,221,800 | — | — |
| 2023-02-22 | $26.34 | $26.34 | 1,920,700 | — | — |
| 2023-02-21 | $26.49 | $26.49 | 2,118,900 | — | — |
| 2023-02-17 | $28.43 | $28.43 | 1,644,500 | — | — |
| 2023-02-16 | $27.84 | $27.84 | 1,092,900 | — | — |
| 2023-02-15 | $27.96 | $27.96 | 894,700 | — | — |
| 2023-02-14 | $27.39 | $27.39 | 917,100 | — | — |
| 2023-02-13 | $27.29 | $27.29 | 787,400 | — | — |
| 2023-02-10 | $26.66 | $26.66 | 958,400 | — | — |
| 2023-02-09 | $26.41 | $26.41 | 905,700 | — | — |
| 2023-02-08 | $26.87 | $26.87 | 1,666,100 | — | — |
| 2023-02-07 | $27.88 | $27.88 | 1,506,900 | — | — |
| 2023-02-06 | $28.57 | $28.57 | 1,359,000 | — | — |
| 2023-02-03 | $28.98 | $28.98 | 1,262,600 | — | — |
| 2023-02-02 | $29.00 | $29.00 | 1,512,000 | — | — |
| 2023-02-01 | $28.16 | $28.16 | 1,631,400 | — | — |
| 2023-01-31 | $27.39 | $27.39 | 1,781,100 | — | — |
| 2023-01-30 | $26.54 | $26.54 | 1,068,400 | — | — |
| 2023-01-27 | $26.76 | $26.76 | 1,016,500 | — | — |
| 2023-01-26 | $26.73 | $26.73 | 1,217,500 | — | — |
| 2023-01-25 | $27.32 | $27.32 | 1,086,200 | — | — |
| 2023-01-24 | $26.99 | $26.99 | 1,059,700 | — | — |
| 2023-01-23 | $26.95 | $26.95 | 1,729,900 | — | — |
| 2023-01-20 | $26.92 | $26.92 | 1,605,600 | — | — |
| 2023-01-19 | $26.51 | $26.51 | 1,495,900 | — | — |
| 2023-01-18 | $27.17 | $27.17 | 1,529,600 | — | — |
| 2023-01-17 | $27.62 | $27.62 | 1,734,200 | — | — |
| 2023-01-13 | $28.35 | $28.35 | 1,005,500 | — | — |
| 2023-01-12 | $28.31 | $28.31 | 2,038,200 | — | — |
| 2023-01-11 | $28.71 | $28.71 | 2,130,600 | — | — |
| 2023-01-10 | $27.66 | $27.66 | 3,178,000 | — | — |
| 2023-01-09 | $25.46 | $25.46 | 1,799,600 | — | — |
| 2023-01-06 | $25.49 | $25.49 | 2,448,200 | — | — |
| 2023-01-05 | $24.67 | $24.67 | 1,856,400 | — | — |
| 2023-01-04 | $25.56 | $25.56 | 2,367,300 | — | — |
| 2023-01-03 | $24.26 | $24.26 | 1,696,500 | — | — |