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
- 1982-11-09 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 | $32.96 | $122.29 | 210,800 | — | — |
| 2023-12-28 | $33.48 | $124.22 | 178,100 | — | — |
| 2023-12-27 | $33.67 | $124.93 | 201,700 | — | — |
| 2023-12-26 | $33.87 | $125.67 | 209,200 | — | — |
| 2023-12-22 | $33.13 | $122.92 | 322,200 | — | — |
| 2023-12-21 | $32.30 | $119.84 | 216,200 | — | — |
| 2023-12-20 | $31.94 | $118.51 | 455,500 | — | — |
| 2023-12-19 | $32.54 | $120.73 | 336,300 | — | — |
| 2023-12-18 | $31.69 | $117.58 | 257,400 | — | — |
| 2023-12-15 | $32.01 | $118.77 | 1,717,100 | — | — |
| 2023-12-14 | $32.26 | $119.70 | 561,000 | — | — |
| 2023-12-13 | $31.49 | $116.84 | 651,500 | — | — |
| 2023-12-12 | $30.13 | $111.79 | 267,100 | — | — |
| 2023-12-11 | $30.58 | $113.46 | 311,600 | — | — |
| 2023-12-08 | $30.56 | $113.39 | 335,400 | — | — |
| 2023-12-07 | $30.29 | $112.39 | 297,200 | — | — |
| 2023-12-06 | $29.57 | $109.71 | 345,900 | — | — |
| 2023-12-05 | $29.10 | $107.97 | 332,700 | — | — |
| 2023-12-04 | $29.26 | $108.56 | 281,000 | — | — |
| 2023-12-01 | $28.30 | $105.00 | 416,000 | — | — |
| 2023-11-30 | $26.73 | $99.18 | 374,200 | — | — |
| 2023-11-29 | $26.98 | $100.11 | 389,000 | — | — |
| 2023-11-28 | $26.60 | $98.70 | 212,700 | — | — |
| 2023-11-27 | $26.72 | $99.14 | 260,800 | — | — |
| 2023-11-24 | $26.91 | $99.85 | 69,600 | — | — |
| 2023-11-22 | $26.84 | $99.59 | 151,200 | — | — |
| 2023-11-21 | $26.82 | $98.58 | 171,000 | — | — |
| 2023-11-20 | $27.51 | $101.12 | 219,000 | — | — |
| 2023-11-17 | $27.46 | $100.94 | 299,400 | — | — |
| 2023-11-16 | $27.31 | $100.38 | 210,100 | — | — |
| 2023-11-15 | $27.71 | $101.86 | 283,200 | — | — |
| 2023-11-14 | $27.64 | $101.60 | 349,200 | — | — |
| 2023-11-13 | $25.25 | $92.81 | 220,400 | — | — |
| 2023-11-10 | $25.11 | $92.30 | 239,700 | — | — |
| 2023-11-09 | $25.14 | $92.41 | 243,400 | — | — |
| 2023-11-08 | $25.57 | $93.99 | 219,000 | — | — |
| 2023-11-07 | $26.24 | $96.45 | 227,500 | — | — |
| 2023-11-06 | $26.67 | $98.03 | 246,500 | — | — |
| 2023-11-03 | $26.93 | $98.99 | 328,300 | — | — |
| 2023-11-02 | $26.00 | $95.57 | 368,400 | — | — |
| 2023-11-01 | $24.60 | $90.42 | 224,200 | — | — |
| 2023-10-31 | $24.68 | $90.72 | 279,300 | — | — |
| 2023-10-30 | $24.32 | $89.39 | 401,200 | — | — |
| 2023-10-27 | $24.17 | $88.84 | 400,700 | — | — |
| 2023-10-26 | $24.46 | $89.91 | 319,200 | — | — |
| 2023-10-25 | $24.31 | $89.36 | 524,200 | — | — |
| 2023-10-24 | $24.21 | $88.99 | 682,400 | — | — |
| 2023-10-23 | $24.20 | $88.95 | 735,700 | — | — |
| 2023-10-20 | $24.49 | $90.02 | 867,600 | — | — |
| 2023-10-19 | $25.05 | $92.08 | 796,100 | — | — |
| 2023-10-18 | $25.06 | $92.11 | 684,400 | — | — |
| 2023-10-17 | $26.40 | $97.04 | 401,100 | — | — |
| 2023-10-16 | $25.92 | $95.28 | 456,000 | — | — |
| 2023-10-13 | $25.20 | $92.63 | 340,200 | — | — |
| 2023-10-12 | $26.27 | $96.56 | 366,400 | — | — |
| 2023-10-11 | $26.46 | $97.26 | 284,200 | — | — |
| 2023-10-10 | $26.72 | $98.22 | 540,900 | — | — |
| 2023-10-09 | $26.34 | $96.82 | 373,800 | — | — |
| 2023-10-06 | $26.20 | $96.30 | 454,000 | — | — |
| 2023-10-05 | $25.54 | $93.88 | 367,300 | — | — |
| 2023-10-04 | $25.17 | $92.52 | 357,500 | — | — |
| 2023-10-03 | $24.98 | $91.82 | 376,000 | — | — |
| 2023-10-02 | $25.46 | $93.58 | 493,400 | — | — |
| 2023-09-29 | $25.62 | $94.17 | 268,300 | — | — |
| 2023-09-28 | $25.43 | $93.47 | 334,600 | — | — |
| 2023-09-27 | $25.10 | $92.26 | 324,200 | — | — |
| 2023-09-26 | $25.25 | $92.81 | 315,600 | — | — |
| 2023-09-25 | $25.67 | $94.36 | 256,300 | — | — |
| 2023-09-22 | $25.27 | $92.89 | 332,100 | — | — |
| 2023-09-21 | $25.62 | $94.17 | 284,800 | — | — |
| 2023-09-20 | $25.96 | $95.42 | 274,800 | — | — |
| 2023-09-19 | $26.21 | $96.34 | 289,100 | — | — |
| 2023-09-18 | $26.52 | $97.48 | 406,700 | — | — |
| 2023-09-15 | $26.36 | $96.89 | 2,528,700 | — | — |
| 2023-09-14 | $26.82 | $98.58 | 386,800 | — | — |
| 2023-09-13 | $26.12 | $96.01 | 321,000 | — | — |
| 2023-09-12 | $26.19 | $96.27 | 340,000 | — | — |
| 2023-09-11 | $26.20 | $96.30 | 375,900 | — | — |
| 2023-09-08 | $26.41 | $97.08 | 266,900 | — | — |
| 2023-09-07 | $26.24 | $96.45 | 333,800 | — | — |
| 2023-09-06 | $26.47 | $97.30 | 284,200 | — | — |
| 2023-09-05 | $27.23 | $100.09 | 314,100 | — | — |
| 2023-09-01 | $27.99 | $102.88 | 284,100 | — | — |
| 2023-08-31 | $27.18 | $99.91 | 287,400 | — | — |
| 2023-08-30 | $27.15 | $99.80 | 194,300 | — | — |
| 2023-08-29 | $27.20 | $99.98 | 184,600 | — | — |
| 2023-08-28 | $26.95 | $99.06 | 189,100 | — | — |
| 2023-08-25 | $26.64 | $97.92 | 266,400 | — | — |
| 2023-08-24 | $26.91 | $98.91 | 289,000 | — | — |
| 2023-08-23 | $27.13 | $98.80 | 331,900 | — | — |
| 2023-08-22 | $27.12 | $98.77 | 359,800 | — | — |
| 2023-08-21 | $28.07 | $102.23 | 256,700 | — | — |
| 2023-08-18 | $28.70 | $104.52 | 376,800 | — | — |
| 2023-08-17 | $28.39 | $103.39 | 232,600 | — | — |
| 2023-08-16 | $28.34 | $103.21 | 239,600 | — | — |
| 2023-08-15 | $28.88 | $105.18 | 482,800 | — | — |
| 2023-08-14 | $30.05 | $109.44 | 415,600 | — | — |
| 2023-08-11 | $30.13 | $109.73 | 214,000 | — | — |
| 2023-08-10 | $29.93 | $109.00 | 223,400 | — | — |
| 2023-08-09 | $30.19 | $109.95 | 263,100 | — | — |
| 2023-08-08 | $30.46 | $110.93 | 336,700 | — | — |
| 2023-08-07 | $31.38 | $114.28 | 269,100 | — | — |
| 2023-08-04 | $31.01 | $112.93 | 185,900 | — | — |
| 2023-08-03 | $30.85 | $112.35 | 197,100 | — | — |
| 2023-08-02 | $30.46 | $110.93 | 248,600 | — | — |
| 2023-08-01 | $30.65 | $111.62 | 223,900 | — | — |
| 2023-07-31 | $31.04 | $113.04 | 298,400 | — | — |
| 2023-07-28 | $31.32 | $114.06 | 286,900 | — | — |
| 2023-07-27 | $31.01 | $112.93 | 430,600 | — | — |
| 2023-07-26 | $31.62 | $115.16 | 530,700 | — | — |
| 2023-07-25 | $30.06 | $109.48 | 384,400 | — | — |
| 2023-07-24 | $30.25 | $110.17 | 402,500 | — | — |
| 2023-07-21 | $29.59 | $107.76 | 498,300 | — | — |
| 2023-07-20 | $29.88 | $108.82 | 648,100 | — | — |
| 2023-07-19 | $30.43 | $110.82 | 644,200 | — | — |
| 2023-07-18 | $28.95 | $105.43 | 632,000 | — | — |
| 2023-07-17 | $28.31 | $103.10 | 765,500 | — | — |
| 2023-07-14 | $26.77 | $97.49 | 706,600 | — | — |
| 2023-07-13 | $27.76 | $101.10 | 360,300 | — | — |
| 2023-07-12 | $27.33 | $99.53 | 483,400 | — | — |
| 2023-07-11 | $27.28 | $99.35 | 459,600 | — | — |
| 2023-07-10 | $26.99 | $98.29 | 462,500 | — | — |
| 2023-07-07 | $26.63 | $96.98 | 579,300 | — | — |
| 2023-07-06 | $25.89 | $94.29 | 472,700 | — | — |
| 2023-07-05 | $26.41 | $96.18 | 732,100 | — | — |
| 2023-07-03 | $27.15 | $98.88 | 189,800 | — | — |
| 2023-06-30 | $26.52 | $96.58 | 514,500 | — | — |
| 2023-06-29 | $26.89 | $97.93 | 434,800 | — | — |
| 2023-06-28 | $26.53 | $96.62 | 581,300 | — | — |
| 2023-06-27 | $26.90 | $97.97 | 545,800 | — | — |
| 2023-06-26 | $26.56 | $96.73 | 659,900 | — | — |
| 2023-06-23 | $26.30 | $95.78 | 763,500 | — | — |
| 2023-06-22 | $26.62 | $96.95 | 588,900 | — | — |
| 2023-06-21 | $27.48 | $100.08 | 345,100 | — | — |
| 2023-06-20 | $28.39 | $103.39 | 300,300 | — | — |
| 2023-06-16 | $28.83 | $105.00 | 1,260,600 | — | — |
| 2023-06-15 | $29.05 | $105.80 | 391,500 | — | — |
| 2023-06-14 | $28.87 | $105.14 | 472,200 | — | — |
| 2023-06-13 | $29.71 | $108.20 | 371,000 | — | — |
| 2023-06-12 | $29.24 | $106.49 | 407,700 | — | — |
| 2023-06-09 | $29.12 | $106.05 | 393,800 | — | — |
| 2023-06-08 | $29.46 | $107.29 | 355,000 | — | — |
| 2023-06-07 | $30.03 | $109.37 | 574,700 | — | — |
| 2023-06-06 | $29.00 | $105.61 | 487,800 | — | — |
| 2023-06-05 | $27.23 | $99.17 | 367,800 | — | — |
| 2023-06-02 | $28.28 | $102.99 | 556,300 | — | — |
| 2023-06-01 | $26.65 | $97.06 | 375,800 | — | — |
| 2023-05-31 | $26.01 | $94.73 | 593,000 | — | — |
| 2023-05-30 | $26.70 | $97.24 | 532,800 | — | — |
| 2023-05-26 | $26.77 | $97.49 | 486,400 | — | — |
| 2023-05-25 | $26.46 | $96.36 | 433,700 | — | — |
| 2023-05-24 | $26.79 | $97.57 | 467,800 | — | — |
| 2023-05-23 | $27.40 | $99.79 | 557,100 | — | — |
| 2023-05-22 | $27.38 | $99.71 | 494,000 | — | — |
| 2023-05-19 | $26.41 | $96.18 | 730,200 | — | — |
| 2023-05-18 | $26.59 | $96.84 | 544,800 | — | — |
| 2023-05-17 | $27.09 | $97.75 | 778,800 | — | — |
| 2023-05-16 | $25.58 | $92.30 | 671,400 | — | — |
| 2023-05-15 | $25.86 | $93.31 | 817,300 | — | — |
| 2023-05-12 | $25.30 | $91.29 | 767,800 | — | — |
| 2023-05-11 | $25.11 | $90.60 | 691,900 | — | — |
| 2023-05-10 | $25.50 | $92.01 | 739,400 | — | — |
| 2023-05-09 | $25.39 | $91.61 | 885,700 | — | — |
| 2023-05-08 | $25.60 | $92.37 | 606,700 | — | — |
| 2023-05-05 | $26.25 | $94.72 | 705,900 | — | — |
| 2023-05-04 | $25.19 | $90.89 | 1,100,900 | — | — |
| 2023-05-03 | $25.67 | $92.62 | 946,000 | — | — |
| 2023-05-02 | $25.66 | $92.59 | 994,200 | — | — |
| 2023-05-01 | $27.57 | $99.48 | 439,800 | — | — |
| 2023-04-28 | $28.04 | $101.18 | 513,700 | — | — |
| 2023-04-27 | $27.57 | $99.48 | 607,800 | — | — |
| 2023-04-26 | $27.69 | $99.91 | 616,200 | — | — |
| 2023-04-25 | $27.63 | $99.70 | 667,700 | — | — |
| 2023-04-24 | $28.75 | $103.74 | 556,200 | — | — |
| 2023-04-21 | $28.78 | $103.85 | 737,700 | — | — |
| 2023-04-20 | $29.00 | $104.64 | 855,900 | — | — |
| 2023-04-19 | $29.40 | $106.08 | 982,600 | — | — |
| 2023-04-18 | $29.37 | $105.98 | 1,148,500 | — | — |
| 2023-04-17 | $29.42 | $106.16 | 984,500 | — | — |
| 2023-04-14 | $28.71 | $103.59 | 2,039,200 | — | — |
| 2023-04-13 | $29.71 | $107.20 | 1,293,700 | — | — |
| 2023-04-12 | $29.41 | $106.12 | 723,100 | — | — |
| 2023-04-11 | $29.82 | $107.60 | 725,700 | — | — |
| 2023-04-10 | $30.29 | $109.29 | 788,300 | — | — |
| 2023-04-06 | $29.89 | $107.85 | 607,000 | — | — |
| 2023-04-05 | $29.78 | $107.45 | 589,500 | — | — |
| 2023-04-04 | $29.93 | $108.00 | 1,076,500 | — | — |
| 2023-04-03 | $29.75 | $107.35 | 454,800 | — | — |
| 2023-03-31 | $30.12 | $108.68 | 614,300 | — | — |
| 2023-03-30 | $29.66 | $107.02 | 644,000 | — | — |
| 2023-03-29 | $30.30 | $109.33 | 523,800 | — | — |
| 2023-03-28 | $30.34 | $109.48 | 658,300 | — | — |
| 2023-03-27 | $30.41 | $109.73 | 646,500 | — | — |
| 2023-03-24 | $29.80 | $107.53 | 882,000 | — | — |
| 2023-03-23 | $28.97 | $104.53 | 915,800 | — | — |
| 2023-03-22 | $29.93 | $108.00 | 731,000 | — | — |
| 2023-03-21 | $32.14 | $115.97 | 1,002,000 | — | — |
| 2023-03-20 | $30.51 | $110.09 | 1,002,100 | — | — |
| 2023-03-17 | $30.13 | $108.72 | 13,374,500 | — | — |
| 2023-03-16 | $31.62 | $114.09 | 1,428,700 | — | — |
| 2023-03-15 | $31.52 | $113.73 | 1,244,200 | — | — |
| 2023-03-14 | $32.05 | $115.65 | 1,425,200 | — | — |
| 2023-03-13 | $32.24 | $116.33 | 2,083,500 | — | — |
| 2023-03-10 | $31.69 | $114.35 | 1,181,700 | — | — |
| 2023-03-09 | $31.71 | $114.42 | 1,252,000 | — | — |
| 2023-03-08 | $34.39 | $124.09 | 571,900 | — | — |
| 2023-03-07 | $34.25 | $123.58 | 683,600 | — | — |
| 2023-03-06 | $35.27 | $127.26 | 1,325,100 | — | — |
| 2023-03-03 | $34.45 | $124.31 | 535,000 | — | — |
| 2023-03-02 | $34.61 | $124.88 | 339,600 | — | — |
| 2023-03-01 | $35.12 | $126.72 | 434,500 | — | — |
| 2023-02-28 | $35.07 | $126.54 | 501,400 | — | — |
| 2023-02-27 | $35.44 | $127.88 | 356,700 | — | — |
| 2023-02-24 | $35.33 | $127.48 | 308,700 | — | — |
| 2023-02-23 | $35.29 | $127.34 | 267,400 | — | — |
| 2023-02-22 | $35.37 | $126.72 | 445,200 | — | — |
| 2023-02-21 | $35.58 | $127.48 | 341,300 | — | — |
| 2023-02-17 | $36.89 | $132.17 | 346,800 | — | — |
| 2023-02-16 | $36.42 | $130.48 | 474,700 | — | — |
| 2023-02-15 | $37.13 | $133.03 | 352,200 | — | — |
| 2023-02-14 | $36.56 | $130.99 | 430,600 | — | — |
| 2023-02-13 | $36.02 | $129.05 | 262,700 | — | — |
| 2023-02-10 | $35.74 | $128.05 | 211,500 | — | — |
| 2023-02-09 | $35.60 | $127.55 | 235,800 | — | — |
| 2023-02-08 | $35.94 | $128.76 | 265,600 | — | — |
| 2023-02-07 | $36.04 | $129.12 | 379,600 | — | — |
| 2023-02-06 | $35.56 | $127.40 | 394,600 | — | — |
| 2023-02-03 | $36.39 | $130.38 | 426,200 | — | — |
| 2023-02-02 | $36.72 | $131.56 | 348,900 | — | — |
| 2023-02-01 | $35.89 | $128.59 | 380,200 | — | — |
| 2023-01-31 | $35.46 | $127.05 | 424,100 | — | — |
| 2023-01-30 | $34.18 | $122.46 | 360,500 | — | — |
| 2023-01-27 | $34.15 | $122.35 | 268,500 | — | — |
| 2023-01-26 | $34.01 | $121.85 | 349,200 | — | — |
| 2023-01-25 | $33.90 | $121.46 | 275,100 | — | — |
| 2023-01-24 | $33.63 | $120.49 | 316,800 | — | — |
| 2023-01-23 | $33.77 | $120.99 | 606,600 | — | — |
| 2023-01-20 | $33.83 | $121.21 | 566,800 | — | — |
| 2023-01-19 | $33.58 | $120.31 | 417,100 | — | — |
| 2023-01-18 | $34.07 | $122.07 | 467,700 | — | — |
| 2023-01-17 | $35.98 | $128.91 | 473,900 | — | — |
| 2023-01-13 | $36.35 | $130.23 | 695,400 | — | — |
| 2023-01-12 | $35.01 | $125.43 | 707,600 | — | — |
| 2023-01-11 | $34.78 | $124.61 | 1,124,700 | — | — |
| 2023-01-10 | $34.15 | $122.35 | 759,900 | — | — |
| 2023-01-09 | $33.61 | $120.42 | 633,900 | — | — |
| 2023-01-06 | $33.46 | $119.88 | 488,200 | — | — |
| 2023-01-05 | $32.29 | $115.69 | 477,100 | — | — |
| 2023-01-04 | $32.87 | $117.77 | 490,400 | — | — |
| 2023-01-03 | $33.33 | $119.41 | 551,700 | — | — |