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 | $28.25 | $152.82 | 3,256,100 | — | — |
| 2023-12-28 | $29.39 | $158.99 | 1,224,200 | — | — |
| 2023-12-27 | $29.09 | $157.36 | 2,686,700 | — | — |
| 2023-12-26 | $30.14 | $163.04 | 2,934,300 | — | — |
| 2023-12-22 | $29.17 | $157.80 | 2,905,000 | — | — |
| 2023-12-21 | $29.54 | $159.80 | 2,181,200 | — | — |
| 2023-12-20 | $29.79 | $161.15 | 3,077,300 | — | — |
| 2023-12-19 | $30.10 | $162.83 | 1,883,500 | — | — |
| 2023-12-18 | $30.29 | $163.85 | 2,564,000 | — | — |
| 2023-12-15 | $30.93 | $167.32 | 6,454,900 | — | — |
| 2023-12-14 | $31.34 | $169.53 | 5,525,700 | — | — |
| 2023-12-13 | $29.21 | $156.39 | 3,364,700 | — | — |
| 2023-12-12 | $26.37 | $141.18 | 4,461,700 | — | — |
| 2023-12-11 | $27.24 | $145.84 | 2,736,700 | — | — |
| 2023-12-08 | $27.97 | $149.75 | 2,429,700 | — | — |
| 2023-12-07 | $27.94 | $149.59 | 1,797,000 | — | — |
| 2023-12-06 | $27.18 | $145.52 | 2,383,800 | — | — |
| 2023-12-05 | $26.72 | $143.06 | 2,771,800 | — | — |
| 2023-12-04 | $27.76 | $148.63 | 4,239,600 | — | — |
| 2023-12-01 | $26.76 | $143.27 | 5,513,700 | — | — |
| 2023-11-30 | $23.54 | $126.03 | 2,132,900 | — | — |
| 2023-11-29 | $23.76 | $127.21 | 3,117,100 | — | — |
| 2023-11-28 | $23.25 | $124.48 | 4,419,400 | — | — |
| 2023-11-27 | $21.72 | $116.29 | 2,163,600 | — | — |
| 2023-11-24 | $21.79 | $116.66 | 595,400 | — | — |
| 2023-11-22 | $21.88 | $117.14 | 932,500 | — | — |
| 2023-11-21 | $21.65 | $115.91 | 2,111,100 | — | — |
| 2023-11-20 | $22.47 | $120.30 | 1,421,400 | — | — |
| 2023-11-17 | $22.59 | $120.95 | 1,474,300 | — | — |
| 2023-11-16 | $22.32 | $119.50 | 2,078,800 | — | — |
| 2023-11-15 | $23.33 | $124.91 | 2,788,100 | — | — |
| 2023-11-14 | $23.05 | $123.41 | 4,233,100 | — | — |
| 2023-11-13 | $19.95 | $106.81 | 1,818,100 | — | — |
| 2023-11-10 | $20.51 | $109.81 | 1,472,100 | — | — |
| 2023-11-09 | $20.44 | $109.44 | 2,125,300 | — | — |
| 2023-11-08 | $21.52 | $115.22 | 1,241,700 | — | — |
| 2023-11-07 | $21.70 | $116.18 | 1,930,500 | — | — |
| 2023-11-06 | $22.88 | $122.50 | 2,758,400 | — | — |
| 2023-11-03 | $23.06 | $123.46 | 3,283,700 | — | — |
| 2023-11-02 | $22.01 | $117.84 | 5,624,100 | — | — |
| 2023-11-01 | $19.42 | $103.97 | 4,214,800 | — | — |
| 2023-10-31 | $19.20 | $102.80 | 5,273,600 | — | — |
| 2023-10-30 | $20.12 | $107.72 | 3,332,800 | — | — |
| 2023-10-27 | $19.53 | $104.56 | 2,233,200 | — | — |
| 2023-10-26 | $19.70 | $105.47 | 3,515,800 | — | — |
| 2023-10-25 | $19.21 | $102.85 | 3,515,800 | — | — |
| 2023-10-24 | $20.27 | $108.52 | 1,729,700 | — | — |
| 2023-10-23 | $19.85 | $106.28 | 1,957,500 | — | — |
| 2023-10-20 | $20.30 | $108.69 | 3,993,600 | — | — |
| 2023-10-19 | $20.12 | $107.72 | 3,586,700 | — | — |
| 2023-10-18 | $21.66 | $115.97 | 2,241,100 | — | — |
| 2023-10-17 | $22.40 | $119.93 | 2,144,200 | — | — |
| 2023-10-16 | $21.89 | $117.20 | 1,551,600 | — | — |
| 2023-10-13 | $21.10 | $112.97 | 2,440,400 | — | — |
| 2023-10-12 | $21.56 | $115.43 | 1,735,800 | — | — |
| 2023-10-11 | $22.27 | $119.23 | 1,756,400 | — | — |
| 2023-10-10 | $21.68 | $116.07 | 2,201,800 | — | — |
| 2023-10-09 | $21.53 | $115.27 | 1,764,400 | — | — |
| 2023-10-06 | $20.90 | $111.90 | 3,942,900 | — | — |
| 2023-10-05 | $21.32 | $114.15 | 2,261,700 | — | — |
| 2023-10-04 | $21.40 | $114.57 | 2,949,500 | — | — |
| 2023-10-03 | $20.91 | $111.95 | 8,086,200 | — | — |
| 2023-10-02 | $21.99 | $117.73 | 2,749,900 | — | — |
| 2023-09-29 | $22.68 | $121.43 | 1,983,700 | — | — |
| 2023-09-28 | $22.53 | $120.62 | 2,236,400 | — | — |
| 2023-09-27 | $21.84 | $116.93 | 2,720,000 | — | — |
| 2023-09-26 | $21.61 | $115.70 | 3,002,400 | — | — |
| 2023-09-25 | $22.25 | $119.13 | 4,633,300 | — | — |
| 2023-09-22 | $22.42 | $120.04 | 3,606,200 | — | — |
| 2023-09-21 | $22.94 | $122.82 | 7,810,700 | — | — |
| 2023-09-20 | $25.20 | $134.92 | 1,919,700 | — | — |
| 2023-09-19 | $25.18 | $134.81 | 3,008,000 | — | — |
| 2023-09-18 | $24.91 | $133.37 | 2,658,300 | — | — |
| 2023-09-15 | $25.18 | $134.81 | 4,283,400 | — | — |
| 2023-09-14 | $25.24 | $135.13 | 1,652,800 | — | — |
| 2023-09-13 | $24.52 | $131.28 | 3,301,300 | — | — |
| 2023-09-12 | $25.16 | $134.71 | 1,963,300 | — | — |
| 2023-09-11 | $25.10 | $134.38 | 4,392,100 | — | — |
| 2023-09-08 | $25.19 | $134.87 | 2,516,800 | — | — |
| 2023-09-07 | $25.17 | $134.76 | 3,348,500 | — | — |
| 2023-09-06 | $24.77 | $132.62 | 3,189,700 | — | — |
| 2023-09-05 | $24.20 | $129.57 | 1,877,600 | — | — |
| 2023-09-01 | $24.50 | $131.17 | 2,312,700 | — | — |
| 2023-08-31 | $24.02 | $128.60 | 2,001,700 | — | — |
| 2023-08-30 | $23.97 | $128.33 | 2,067,100 | — | — |
| 2023-08-29 | $24.15 | $129.30 | 2,478,300 | — | — |
| 2023-08-28 | $23.24 | $124.43 | 2,251,500 | — | — |
| 2023-08-25 | $22.02 | $117.89 | 2,035,500 | — | — |
| 2023-08-24 | $22.07 | $118.16 | 2,302,200 | — | — |
| 2023-08-23 | $22.09 | $118.27 | 1,782,600 | — | — |
| 2023-08-22 | $21.05 | $112.70 | 1,481,200 | — | — |
| 2023-08-21 | $21.06 | $112.75 | 3,813,300 | — | — |
| 2023-08-18 | $21.10 | $112.97 | 2,623,500 | — | — |
| 2023-08-17 | $20.97 | $112.27 | 2,329,300 | — | — |
| 2023-08-16 | $21.41 | $114.63 | 2,360,300 | — | — |
| 2023-08-15 | $21.55 | $115.38 | 4,071,900 | — | — |
| 2023-08-14 | $22.30 | $119.39 | 1,841,500 | — | — |
| 2023-08-11 | $22.69 | $121.48 | 1,073,800 | — | — |
| 2023-08-10 | $22.54 | $120.68 | 1,777,200 | — | — |
| 2023-08-09 | $22.65 | $121.27 | 2,309,100 | — | — |
| 2023-08-08 | $23.52 | $125.93 | 2,047,200 | — | — |
| 2023-08-07 | $23.66 | $126.67 | 3,307,600 | — | — |
| 2023-08-04 | $22.72 | $121.64 | 1,576,200 | — | — |
| 2023-08-03 | $22.46 | $120.25 | 3,008,400 | — | — |
| 2023-08-02 | $22.69 | $121.48 | 4,303,100 | — | — |
| 2023-08-01 | $22.52 | $120.57 | 5,185,800 | — | — |
| 2023-07-31 | $22.48 | $120.36 | 1,947,100 | — | — |
| 2023-07-28 | $22.15 | $118.59 | 2,211,100 | — | — |
| 2023-07-27 | $21.42 | $114.68 | 4,993,100 | — | — |
| 2023-07-26 | $21.81 | $116.77 | 3,087,300 | — | — |
| 2023-07-25 | $20.81 | $111.42 | 2,879,900 | — | — |
| 2023-07-24 | $20.86 | $111.68 | 3,383,800 | — | — |
| 2023-07-21 | $20.31 | $108.74 | 2,527,600 | — | — |
| 2023-07-20 | $20.05 | $107.35 | 5,440,600 | — | — |
| 2023-07-19 | $20.53 | $109.92 | 3,945,700 | — | — |
| 2023-07-18 | $19.51 | $104.46 | 3,443,800 | — | — |
| 2023-07-17 | $18.56 | $99.37 | 2,762,900 | — | — |
| 2023-07-14 | $18.75 | $100.39 | 2,237,700 | — | — |
| 2023-07-13 | $19.05 | $101.99 | 2,581,000 | — | — |
| 2023-07-12 | $18.74 | $100.33 | 3,321,600 | — | — |
| 2023-07-11 | $19.15 | $102.53 | 2,505,200 | — | — |
| 2023-07-10 | $18.42 | $98.62 | 3,036,000 | — | — |
| 2023-07-07 | $18.50 | $99.05 | 5,121,500 | — | — |
| 2023-07-06 | $17.74 | $94.98 | 2,856,700 | — | — |
| 2023-07-05 | $18.14 | $97.12 | 3,386,600 | — | — |
| 2023-07-03 | $18.65 | $99.85 | 2,526,700 | — | — |
| 2023-06-30 | $18.14 | $97.12 | 11,546,800 | — | — |
| 2023-06-29 | $17.22 | $92.20 | 3,962,200 | — | — |
| 2023-06-28 | $16.68 | $89.30 | 5,575,200 | — | — |
| 2023-06-27 | $17.45 | $93.43 | 6,496,700 | — | — |
| 2023-06-26 | $16.49 | $88.29 | 8,762,800 | — | — |
| 2023-06-23 | $14.53 | $77.79 | 4,714,800 | — | — |
| 2023-06-22 | $15.18 | $81.27 | 3,709,400 | — | — |
| 2023-06-21 | $15.49 | $82.93 | 3,124,400 | — | — |
| 2023-06-20 | $15.55 | $83.25 | 4,244,900 | — | — |
| 2023-06-16 | $15.76 | $84.38 | 4,479,900 | — | — |
| 2023-06-15 | $15.83 | $84.75 | 4,276,200 | — | — |
| 2023-06-14 | $15.28 | $81.81 | 2,462,100 | — | — |
| 2023-06-13 | $15.61 | $83.58 | 3,884,000 | — | — |
| 2023-06-12 | $15.57 | $83.36 | 3,118,100 | — | — |
| 2023-06-09 | $15.43 | $82.61 | 1,868,400 | — | — |
| 2023-06-08 | $15.52 | $83.09 | 5,642,400 | — | — |
| 2023-06-07 | $15.63 | $83.68 | 6,297,200 | — | — |
| 2023-06-06 | $14.89 | $79.72 | 5,243,800 | — | — |
| 2023-06-05 | $13.94 | $74.63 | 2,422,600 | — | — |
| 2023-06-02 | $14.21 | $76.08 | 3,514,500 | — | — |
| 2023-06-01 | $13.37 | $71.58 | 2,387,000 | — | — |
| 2023-05-31 | $13.56 | $72.60 | 2,591,400 | — | — |
| 2023-05-30 | $13.74 | $73.56 | 2,677,600 | — | — |
| 2023-05-26 | $13.33 | $71.37 | 2,390,000 | — | — |
| 2023-05-25 | $13.13 | $70.30 | 2,718,600 | — | — |
| 2023-05-24 | $13.36 | $71.53 | 2,843,700 | — | — |
| 2023-05-23 | $14.01 | $75.01 | 5,166,000 | — | — |
| 2023-05-22 | $13.68 | $73.24 | 3,085,800 | — | — |
| 2023-05-19 | $13.13 | $70.30 | 3,305,900 | — | — |
| 2023-05-18 | $13.16 | $70.46 | 3,033,800 | — | — |
| 2023-05-17 | $13.03 | $69.76 | 3,267,500 | — | — |
| 2023-05-16 | $12.38 | $66.28 | 3,054,300 | — | — |
| 2023-05-15 | $12.96 | $69.39 | 3,943,400 | — | — |
| 2023-05-12 | $12.79 | $68.48 | 4,202,500 | — | — |
| 2023-05-11 | $13.23 | $70.83 | 3,228,700 | — | — |
| 2023-05-10 | $13.55 | $72.55 | 3,199,200 | — | — |
| 2023-05-09 | $13.74 | $73.56 | 3,183,700 | — | — |
| 2023-05-08 | $13.79 | $73.83 | 4,037,900 | — | — |
| 2023-05-05 | $14.21 | $76.08 | 3,630,500 | — | — |
| 2023-05-04 | $13.58 | $72.71 | 5,506,100 | — | — |
| 2023-05-03 | $13.45 | $72.01 | 5,464,200 | — | — |
| 2023-05-02 | $13.93 | $74.58 | 5,181,600 | — | — |
| 2023-05-01 | $14.68 | $78.60 | 4,407,300 | — | — |
| 2023-04-28 | $15.01 | $80.36 | 3,838,300 | — | — |
| 2023-04-27 | $14.81 | $79.29 | 9,992,500 | — | — |
| 2023-04-26 | $14.93 | $79.93 | 3,449,900 | — | — |
| 2023-04-25 | $14.91 | $79.83 | 4,000,600 | — | — |
| 2023-04-24 | $15.33 | $82.08 | 2,289,600 | — | — |
| 2023-04-21 | $15.24 | $81.59 | 2,432,700 | — | — |
| 2023-04-20 | $15.34 | $82.13 | 3,506,700 | — | — |
| 2023-04-19 | $16.16 | $86.52 | 4,950,900 | — | — |
| 2023-04-18 | $15.23 | $81.54 | 2,875,200 | — | — |
| 2023-04-17 | $15.32 | $82.02 | 3,459,800 | — | — |
| 2023-04-14 | $14.50 | $77.63 | 3,506,900 | — | — |
| 2023-04-13 | $14.79 | $79.19 | 3,268,300 | — | — |
| 2023-04-12 | $14.81 | $79.29 | 3,733,200 | — | — |
| 2023-04-11 | $15.66 | $83.84 | 3,043,200 | — | — |
| 2023-04-10 | $15.33 | $82.08 | 3,281,200 | — | — |
| 2023-04-06 | $15.36 | $82.24 | 2,205,100 | — | — |
| 2023-04-05 | $15.34 | $82.13 | 3,015,900 | — | — |
| 2023-04-04 | $15.21 | $81.43 | 3,896,300 | — | — |
| 2023-04-03 | $15.51 | $83.04 | 5,323,900 | — | — |
| 2023-03-31 | $15.37 | $82.29 | 3,902,500 | — | — |
| 2023-03-30 | $15.01 | $80.36 | 4,902,300 | — | — |
| 2023-03-29 | $14.78 | $79.13 | 4,896,700 | — | — |
| 2023-03-28 | $14.18 | $75.92 | 4,787,400 | — | — |
| 2023-03-27 | $14.02 | $75.06 | 6,290,500 | — | — |
| 2023-03-24 | $13.58 | $72.71 | 8,124,300 | — | — |
| 2023-03-23 | $12.96 | $69.39 | 9,285,500 | — | — |
| 2023-03-22 | $14.00 | $74.96 | 6,704,900 | — | — |
| 2023-03-21 | $14.89 | $79.72 | 6,497,900 | — | — |
| 2023-03-20 | $14.38 | $76.99 | 7,727,300 | — | — |
| 2023-03-17 | $14.20 | $76.03 | 13,606,000 | — | — |
| 2023-03-16 | $15.30 | $81.92 | 7,239,000 | — | — |
| 2023-03-15 | $16.07 | $86.04 | 7,332,900 | — | — |
| 2023-03-14 | $16.21 | $86.79 | 6,269,200 | — | — |
| 2023-03-13 | $17.11 | $91.61 | 6,009,000 | — | — |
| 2023-03-10 | $17.11 | $91.61 | 6,058,900 | — | — |
| 2023-03-09 | $17.88 | $95.73 | 3,642,300 | — | — |
| 2023-03-08 | $18.76 | $100.44 | 2,954,900 | — | — |
| 2023-03-07 | $18.65 | $99.85 | 3,741,300 | — | — |
| 2023-03-06 | $19.77 | $105.85 | 2,482,700 | — | — |
| 2023-03-03 | $19.51 | $104.46 | 4,443,100 | — | — |
| 2023-03-02 | $19.60 | $104.94 | 4,428,100 | — | — |
| 2023-03-01 | $19.58 | $104.83 | 2,487,800 | — | — |
| 2023-02-28 | $19.78 | $105.90 | 2,981,000 | — | — |
| 2023-02-27 | $20.01 | $107.13 | 2,434,400 | — | — |
| 2023-02-24 | $20.39 | $109.17 | 2,059,800 | — | — |
| 2023-02-23 | $20.92 | $112.00 | 1,889,100 | — | — |
| 2023-02-22 | $20.85 | $111.63 | 2,165,400 | — | — |
| 2023-02-21 | $21.15 | $113.24 | 3,910,900 | — | — |
| 2023-02-17 | $22.11 | $118.38 | 2,455,300 | — | — |
| 2023-02-16 | $22.52 | $120.57 | 2,249,900 | — | — |
| 2023-02-15 | $23.37 | $125.12 | 1,865,800 | — | — |
| 2023-02-14 | $23.05 | $123.41 | 3,652,500 | — | — |
| 2023-02-13 | $23.49 | $125.76 | 2,091,500 | — | — |
| 2023-02-10 | $23.13 | $123.84 | 2,121,100 | — | — |
| 2023-02-09 | $22.90 | $122.61 | 1,485,200 | — | — |
| 2023-02-08 | $23.43 | $125.44 | 1,775,600 | — | — |
| 2023-02-07 | $23.94 | $128.17 | 2,073,000 | — | — |
| 2023-02-06 | $23.93 | $128.12 | 2,065,400 | — | — |
| 2023-02-03 | $24.85 | $133.05 | 3,745,300 | — | — |
| 2023-02-02 | $26.33 | $140.97 | 5,808,400 | — | — |
| 2023-02-01 | $24.53 | $131.33 | 2,242,400 | — | — |
| 2023-01-31 | $24.39 | $130.58 | 2,461,300 | — | — |
| 2023-01-30 | $23.43 | $125.44 | 2,592,300 | — | — |
| 2023-01-27 | $23.50 | $125.82 | 2,716,700 | — | — |
| 2023-01-26 | $22.32 | $117.49 | 2,701,200 | — | — |
| 2023-01-25 | $22.45 | $118.18 | 1,884,900 | — | — |
| 2023-01-24 | $22.11 | $116.39 | 1,558,000 | — | — |
| 2023-01-23 | $22.42 | $118.02 | 2,324,900 | — | — |
| 2023-01-20 | $22.25 | $117.12 | 4,062,200 | — | — |
| 2023-01-19 | $22.17 | $116.70 | 3,210,800 | — | — |
| 2023-01-18 | $23.07 | $121.44 | 2,073,100 | — | — |
| 2023-01-17 | $23.30 | $122.65 | 2,688,000 | — | — |
| 2023-01-13 | $23.31 | $122.70 | 2,451,400 | — | — |
| 2023-01-12 | $23.03 | $121.23 | 2,152,300 | — | — |
| 2023-01-11 | $22.56 | $118.76 | 2,934,200 | — | — |
| 2023-01-10 | $21.82 | $114.86 | 4,393,400 | — | — |
| 2023-01-09 | $21.19 | $111.54 | 6,342,700 | — | — |
| 2023-01-06 | $21.76 | $114.54 | 2,718,900 | — | — |
| 2023-01-05 | $21.37 | $112.49 | 6,472,500 | — | — |
| 2023-01-04 | $21.23 | $111.76 | 60,865,700 | — | — |
| 2023-01-03 | $21.03 | $110.70 | 5,726,000 | — | — |