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 | $39.07 | $47.38 | 2,097,900 | — | — |
| 2023-12-28 | $39.92 | $48.41 | 1,914,400 | — | — |
| 2023-12-27 | $39.67 | $48.11 | 1,967,400 | — | — |
| 2023-12-26 | $40.16 | $48.70 | 2,698,600 | — | — |
| 2023-12-22 | $40.68 | $49.33 | 2,276,500 | — | — |
| 2023-12-21 | $40.59 | $49.22 | 2,966,500 | — | — |
| 2023-12-20 | $40.09 | $48.61 | 3,427,400 | — | — |
| 2023-12-19 | $40.20 | $48.75 | 4,155,800 | — | — |
| 2023-12-18 | $39.27 | $47.62 | 3,542,000 | — | — |
| 2023-12-15 | $38.95 | $47.23 | 33,770,600 | — | — |
| 2023-12-14 | $39.16 | $47.49 | 4,972,800 | — | — |
| 2023-12-13 | $38.63 | $46.84 | 4,664,900 | — | — |
| 2023-12-12 | $37.31 | $45.24 | 4,305,000 | — | — |
| 2023-12-11 | $35.75 | $43.35 | 3,467,700 | — | — |
| 2023-12-08 | $35.61 | $43.18 | 4,252,300 | — | — |
| 2023-12-07 | $35.97 | $43.62 | 6,061,800 | — | — |
| 2023-12-06 | $35.67 | $43.25 | 6,042,800 | — | — |
| 2023-12-05 | $35.57 | $43.13 | 9,842,500 | — | — |
| 2023-12-04 | $34.08 | $41.33 | 22,669,400 | — | — |
| 2023-12-01 | $39.73 | $48.18 | 2,610,800 | — | — |
| 2023-11-30 | $37.81 | $45.85 | 1,999,600 | — | — |
| 2023-11-29 | $37.54 | $45.52 | 2,017,300 | — | — |
| 2023-11-28 | $36.85 | $44.69 | 1,172,000 | — | — |
| 2023-11-27 | $36.84 | $44.67 | 1,714,200 | — | — |
| 2023-11-24 | $37.20 | $45.11 | 568,500 | — | — |
| 2023-11-22 | $36.93 | $44.78 | 1,426,800 | — | — |
| 2023-11-21 | $36.66 | $44.46 | 1,407,500 | — | — |
| 2023-11-20 | $37.31 | $45.24 | 1,885,600 | — | — |
| 2023-11-17 | $36.76 | $44.58 | 2,395,700 | — | — |
| 2023-11-16 | $36.20 | $43.90 | 2,259,800 | — | — |
| 2023-11-15 | $37.01 | $44.88 | 3,075,900 | — | — |
| 2023-11-14 | $36.09 | $43.76 | 2,868,500 | — | — |
| 2023-11-13 | $34.35 | $41.65 | 1,963,400 | — | — |
| 2023-11-10 | $34.26 | $41.54 | 2,980,200 | — | — |
| 2023-11-09 | $33.50 | $40.62 | 2,793,300 | — | — |
| 2023-11-08 | $33.92 | $41.13 | 2,587,900 | — | — |
| 2023-11-07 | $33.16 | $40.21 | 1,702,100 | — | — |
| 2023-11-06 | $32.84 | $39.82 | 1,885,500 | — | — |
| 2023-11-03 | $33.56 | $40.70 | 3,088,000 | — | — |
| 2023-11-02 | $32.12 | $38.95 | 2,332,600 | — | — |
| 2023-11-01 | $31.08 | $37.69 | 2,342,500 | — | — |
| 2023-10-31 | $31.63 | $38.36 | 2,360,100 | — | — |
| 2023-10-30 | $31.80 | $38.56 | 2,265,700 | — | — |
| 2023-10-27 | $31.25 | $37.89 | 2,099,100 | — | — |
| 2023-10-26 | $31.77 | $38.53 | 3,191,300 | — | — |
| 2023-10-25 | $31.62 | $38.34 | 1,839,200 | — | — |
| 2023-10-24 | $31.86 | $38.63 | 3,045,000 | — | — |
| 2023-10-23 | $32.56 | $39.48 | 4,202,200 | — | — |
| 2023-10-20 | $32.02 | $38.83 | 3,180,700 | — | — |
| 2023-10-19 | $32.16 | $39.00 | 4,917,000 | — | — |
| 2023-10-18 | $32.66 | $39.60 | 4,500,800 | — | — |
| 2023-10-17 | $34.45 | $41.78 | 1,819,100 | — | — |
| 2023-10-16 | $34.30 | $41.59 | 2,449,100 | — | — |
| 2023-10-13 | $33.07 | $40.10 | 2,154,400 | — | — |
| 2023-10-12 | $33.64 | $40.79 | 2,399,000 | — | — |
| 2023-10-11 | $34.55 | $41.90 | 1,590,400 | — | — |
| 2023-10-10 | $34.93 | $42.36 | 1,578,700 | — | — |
| 2023-10-09 | $34.45 | $41.78 | 2,995,800 | — | — |
| 2023-10-06 | $35.07 | $42.53 | 2,645,800 | — | — |
| 2023-10-05 | $35.68 | $43.27 | 2,545,300 | — | — |
| 2023-10-04 | $36.13 | $43.81 | 2,362,400 | — | — |
| 2023-10-03 | $35.80 | $43.41 | 2,505,500 | — | — |
| 2023-10-02 | $36.83 | $44.66 | 1,630,800 | — | — |
| 2023-09-29 | $37.08 | $44.96 | 1,522,900 | — | — |
| 2023-09-28 | $36.83 | $44.66 | 1,784,300 | — | — |
| 2023-09-27 | $36.41 | $44.15 | 1,591,400 | — | — |
| 2023-09-26 | $36.84 | $44.67 | 1,487,200 | — | — |
| 2023-09-25 | $37.36 | $45.30 | 1,692,500 | — | — |
| 2023-09-22 | $37.50 | $45.47 | 1,800,800 | — | — |
| 2023-09-21 | $38.15 | $46.26 | 1,775,000 | — | — |
| 2023-09-20 | $38.61 | $46.82 | 1,306,900 | — | — |
| 2023-09-19 | $39.08 | $47.39 | 1,706,500 | — | — |
| 2023-09-18 | $38.88 | $47.15 | 2,024,500 | — | — |
| 2023-09-15 | $39.47 | $47.86 | 3,043,500 | — | — |
| 2023-09-14 | $39.36 | $47.73 | 1,475,000 | — | — |
| 2023-09-13 | $39.13 | $47.45 | 2,599,100 | — | — |
| 2023-09-12 | $40.11 | $48.64 | 1,977,500 | — | — |
| 2023-09-11 | $40.43 | $49.03 | 1,853,600 | — | — |
| 2023-09-08 | $39.81 | $48.27 | 2,057,900 | — | — |
| 2023-09-07 | $40.02 | $48.53 | 2,549,700 | — | — |
| 2023-09-06 | $40.54 | $49.16 | 2,354,800 | — | — |
| 2023-09-05 | $40.34 | $48.92 | 2,679,300 | — | — |
| 2023-09-01 | $41.78 | $50.66 | 1,204,300 | — | — |
| 2023-08-31 | $41.97 | $50.89 | 1,360,100 | — | — |
| 2023-08-30 | $42.08 | $51.03 | 1,717,200 | — | — |
| 2023-08-29 | $42.30 | $51.29 | 1,647,800 | — | — |
| 2023-08-28 | $41.99 | $50.92 | 1,045,200 | — | — |
| 2023-08-25 | $41.82 | $50.71 | 1,145,200 | — | — |
| 2023-08-24 | $42.12 | $51.08 | 1,605,600 | — | — |
| 2023-08-23 | $42.65 | $51.72 | 1,125,900 | — | — |
| 2023-08-22 | $42.73 | $51.82 | 1,277,900 | — | — |
| 2023-08-21 | $42.95 | $52.08 | 1,987,000 | — | — |
| 2023-08-18 | $42.77 | $51.86 | 1,694,100 | — | — |
| 2023-08-17 | $43.46 | $52.70 | 1,338,000 | — | — |
| 2023-08-16 | $44.59 | $54.07 | 1,151,400 | — | — |
| 2023-08-15 | $45.41 | $55.07 | 1,319,700 | — | — |
| 2023-08-14 | $46.24 | $56.07 | 868,100 | — | — |
| 2023-08-11 | $46.08 | $55.88 | 1,062,100 | — | — |
| 2023-08-10 | $46.71 | $56.64 | 1,488,300 | — | — |
| 2023-08-09 | $46.61 | $56.52 | 1,065,200 | — | — |
| 2023-08-08 | $47.20 | $57.24 | 1,217,100 | — | — |
| 2023-08-07 | $46.79 | $56.74 | 1,915,500 | — | — |
| 2023-08-04 | $46.74 | $56.68 | 1,731,300 | — | — |
| 2023-08-03 | $46.81 | $56.76 | 1,877,800 | — | — |
| 2023-08-02 | $47.92 | $58.11 | 2,068,100 | — | — |
| 2023-08-01 | $47.90 | $58.08 | 2,195,600 | — | — |
| 2023-07-31 | $48.63 | $58.97 | 1,475,000 | — | — |
| 2023-07-28 | $48.12 | $58.35 | 1,843,200 | — | — |
| 2023-07-27 | $47.14 | $57.16 | 3,422,900 | — | — |
| 2023-07-26 | $47.86 | $58.04 | 3,409,700 | — | — |
| 2023-07-25 | $48.18 | $58.42 | 9,779,900 | — | — |
| 2023-07-24 | $53.33 | $64.67 | 2,070,900 | — | — |
| 2023-07-21 | $54.15 | $65.66 | 1,040,800 | — | — |
| 2023-07-20 | $54.08 | $65.58 | 1,616,600 | — | — |
| 2023-07-19 | $54.43 | $66.00 | 1,477,700 | — | — |
| 2023-07-18 | $53.42 | $64.78 | 1,210,500 | — | — |
| 2023-07-17 | $52.16 | $63.25 | 1,227,100 | — | — |
| 2023-07-14 | $52.36 | $63.49 | 2,090,600 | — | — |
| 2023-07-13 | $54.34 | $65.89 | 2,856,900 | — | — |
| 2023-07-12 | $55.99 | $67.90 | 1,984,000 | — | — |
| 2023-07-11 | $56.34 | $68.32 | 1,468,300 | — | — |
| 2023-07-10 | $55.55 | $67.36 | 1,941,100 | — | — |
| 2023-07-07 | $53.75 | $65.18 | 1,643,300 | — | — |
| 2023-07-06 | $52.79 | $64.01 | 938,100 | — | — |
| 2023-07-05 | $53.65 | $65.06 | 1,517,600 | — | — |
| 2023-07-03 | $53.19 | $64.50 | 636,700 | — | — |
| 2023-06-30 | $53.18 | $64.49 | 1,555,200 | — | — |
| 2023-06-29 | $52.27 | $63.38 | 1,291,700 | — | — |
| 2023-06-28 | $52.44 | $63.59 | 1,223,800 | — | — |
| 2023-06-27 | $51.93 | $62.97 | 1,560,300 | — | — |
| 2023-06-26 | $49.96 | $60.58 | 961,900 | — | — |
| 2023-06-23 | $49.25 | $59.72 | 2,434,200 | — | — |
| 2023-06-22 | $49.67 | $60.23 | 1,611,100 | — | — |
| 2023-06-21 | $49.58 | $60.12 | 1,288,200 | — | — |
| 2023-06-20 | $49.51 | $60.04 | 1,366,600 | — | — |
| 2023-06-16 | $50.42 | $61.14 | 1,688,500 | — | — |
| 2023-06-15 | $50.34 | $61.04 | 1,465,900 | — | — |
| 2023-06-14 | $50.44 | $61.17 | 1,515,900 | — | — |
| 2023-06-13 | $50.82 | $61.63 | 2,024,800 | — | — |
| 2023-06-12 | $49.58 | $60.12 | 1,147,600 | — | — |
| 2023-06-09 | $48.65 | $58.99 | 2,032,900 | — | — |
| 2023-06-08 | $48.65 | $58.99 | 1,131,700 | — | — |
| 2023-06-07 | $48.36 | $58.64 | 1,172,000 | — | — |
| 2023-06-06 | $47.46 | $57.55 | 1,092,800 | — | — |
| 2023-06-05 | $46.28 | $56.12 | 766,500 | — | — |
| 2023-06-02 | $46.10 | $55.90 | 1,274,700 | — | — |
| 2023-06-01 | $44.84 | $54.37 | 1,020,800 | — | — |
| 2023-05-31 | $44.93 | $54.48 | 1,484,900 | — | — |
| 2023-05-30 | $45.21 | $54.82 | 1,430,200 | — | — |
| 2023-05-26 | $45.10 | $54.69 | 1,098,900 | — | — |
| 2023-05-25 | $45.12 | $54.71 | 1,215,800 | — | — |
| 2023-05-24 | $44.03 | $53.39 | 1,087,200 | — | — |
| 2023-05-23 | $44.83 | $54.36 | 1,135,900 | — | — |
| 2023-05-22 | $44.92 | $54.47 | 1,367,800 | — | — |
| 2023-05-19 | $44.52 | $53.99 | 1,007,900 | — | — |
| 2023-05-18 | $45.12 | $54.71 | 1,231,800 | — | — |
| 2023-05-17 | $45.25 | $54.87 | 2,223,400 | — | — |
| 2023-05-16 | $42.64 | $51.71 | 1,337,300 | — | — |
| 2023-05-15 | $43.34 | $52.56 | 1,287,600 | — | — |
| 2023-05-12 | $42.72 | $51.80 | 1,043,400 | — | — |
| 2023-05-11 | $43.05 | $52.20 | 1,276,200 | — | — |
| 2023-05-10 | $43.11 | $52.28 | 1,225,500 | — | — |
| 2023-05-09 | $43.90 | $53.23 | 1,506,900 | — | — |
| 2023-05-08 | $43.46 | $52.70 | 1,394,200 | — | — |
| 2023-05-05 | $43.16 | $52.34 | 1,366,200 | — | — |
| 2023-05-04 | $42.09 | $51.04 | 1,824,600 | — | — |
| 2023-05-03 | $43.47 | $52.71 | 1,574,100 | — | — |
| 2023-05-02 | $43.37 | $52.59 | 1,724,100 | — | — |
| 2023-05-01 | $43.49 | $52.74 | 1,197,500 | — | — |
| 2023-04-28 | $43.46 | $52.70 | 1,893,900 | — | — |
| 2023-04-27 | $42.97 | $52.11 | 1,550,400 | — | — |
| 2023-04-26 | $42.24 | $51.22 | 1,417,800 | — | — |
| 2023-04-25 | $42.50 | $51.54 | 1,788,900 | — | — |
| 2023-04-24 | $44.05 | $53.42 | 2,007,000 | — | — |
| 2023-04-21 | $44.41 | $53.85 | 2,053,100 | — | — |
| 2023-04-20 | $43.56 | $52.82 | 3,307,400 | — | — |
| 2023-04-19 | $43.65 | $52.93 | 3,274,000 | — | — |
| 2023-04-18 | $42.55 | $51.60 | 2,112,700 | — | — |
| 2023-04-17 | $42.64 | $51.71 | 1,267,900 | — | — |
| 2023-04-14 | $41.91 | $50.82 | 1,403,300 | — | — |
| 2023-04-13 | $42.38 | $51.39 | 2,404,200 | — | — |
| 2023-04-12 | $41.98 | $50.91 | 3,016,000 | — | — |
| 2023-04-11 | $43.18 | $52.36 | 1,576,200 | — | — |
| 2023-04-10 | $42.43 | $51.45 | 1,279,300 | — | — |
| 2023-04-06 | $42.04 | $50.98 | 1,674,100 | — | — |
| 2023-04-05 | $41.95 | $50.87 | 1,838,500 | — | — |
| 2023-04-04 | $41.97 | $50.89 | 2,071,300 | — | — |
| 2023-04-03 | $42.09 | $51.04 | 2,321,000 | — | — |
| 2023-03-31 | $41.96 | $50.88 | 1,288,600 | — | — |
| 2023-03-30 | $40.98 | $49.69 | 1,750,200 | — | — |
| 2023-03-29 | $40.63 | $49.27 | 2,122,000 | — | — |
| 2023-03-28 | $39.81 | $48.27 | 1,577,000 | — | — |
| 2023-03-27 | $38.99 | $47.28 | 1,619,600 | — | — |
| 2023-03-24 | $38.13 | $46.24 | 2,589,400 | — | — |
| 2023-03-23 | $38.50 | $46.69 | 1,549,000 | — | — |
| 2023-03-22 | $39.40 | $47.78 | 1,827,800 | — | — |
| 2023-03-21 | $40.56 | $49.18 | 1,835,600 | — | — |
| 2023-03-20 | $39.27 | $47.62 | 1,878,700 | — | — |
| 2023-03-17 | $39.29 | $47.64 | 2,577,900 | — | — |
| 2023-03-16 | $40.48 | $49.09 | 2,038,800 | — | — |
| 2023-03-15 | $40.38 | $48.97 | 2,807,100 | — | — |
| 2023-03-14 | $42.26 | $51.25 | 3,293,200 | — | — |
| 2023-03-13 | $44.08 | $53.45 | 2,229,700 | — | — |
| 2023-03-10 | $46.10 | $55.90 | 2,668,900 | — | — |
| 2023-03-09 | $47.52 | $57.62 | 1,329,600 | — | — |
| 2023-03-08 | $49.21 | $59.67 | 1,212,400 | — | — |
| 2023-03-07 | $48.51 | $58.82 | 1,480,900 | — | — |
| 2023-03-06 | $47.90 | $58.08 | 1,479,600 | — | — |
| 2023-03-03 | $48.44 | $58.74 | 1,473,900 | — | — |
| 2023-03-02 | $47.98 | $58.18 | 981,900 | — | — |
| 2023-03-01 | $48.22 | $58.47 | 1,236,000 | — | — |
| 2023-02-28 | $47.83 | $58.00 | 1,585,800 | — | — |
| 2023-02-27 | $47.92 | $58.11 | 1,420,500 | — | — |
| 2023-02-24 | $47.30 | $57.36 | 1,302,300 | — | — |
| 2023-02-23 | $47.71 | $57.85 | 763,400 | — | — |
| 2023-02-22 | $47.52 | $57.62 | 992,700 | — | — |
| 2023-02-21 | $47.78 | $57.94 | 1,081,500 | — | — |
| 2023-02-17 | $49.09 | $59.53 | 859,500 | — | — |
| 2023-02-16 | $49.12 | $59.56 | 934,800 | — | — |
| 2023-02-15 | $50.27 | $60.96 | 835,600 | — | — |
| 2023-02-14 | $50.58 | $61.33 | 974,800 | — | — |
| 2023-02-13 | $50.16 | $60.83 | 782,000 | — | — |
| 2023-02-10 | $49.58 | $60.12 | 926,300 | — | — |
| 2023-02-09 | $50.76 | $61.55 | 887,100 | — | — |
| 2023-02-08 | $51.49 | $62.44 | 1,004,700 | — | — |
| 2023-02-07 | $51.80 | $62.81 | 1,187,600 | — | — |
| 2023-02-06 | $52.43 | $63.58 | 1,233,400 | — | — |
| 2023-02-03 | $53.47 | $64.84 | 1,421,300 | — | — |
| 2023-02-02 | $53.58 | $64.97 | 1,790,900 | — | — |
| 2023-02-01 | $51.84 | $62.86 | 1,478,900 | — | — |
| 2023-01-31 | $51.34 | $62.26 | 1,371,700 | — | — |
| 2023-01-30 | $50.16 | $60.83 | 1,112,400 | — | — |
| 2023-01-27 | $51.02 | $61.87 | 2,094,600 | — | — |
| 2023-01-26 | $51.32 | $62.23 | 3,012,100 | — | — |
| 2023-01-25 | $51.05 | $61.90 | 2,365,400 | — | — |
| 2023-01-24 | $49.73 | $60.30 | 1,183,400 | — | — |
| 2023-01-23 | $50.10 | $60.75 | 961,500 | — | — |
| 2023-01-20 | $49.82 | $60.41 | 1,161,900 | — | — |
| 2023-01-19 | $49.40 | $59.90 | 1,301,000 | — | — |
| 2023-01-18 | $49.31 | $59.79 | 1,747,800 | — | — |
| 2023-01-17 | $50.30 | $61.00 | 1,425,100 | — | — |
| 2023-01-13 | $50.29 | $60.98 | 2,466,300 | — | — |
| 2023-01-12 | $49.40 | $59.90 | 1,592,400 | — | — |
| 2023-01-11 | $47.70 | $57.84 | 1,246,800 | — | — |
| 2023-01-10 | $47.30 | $57.36 | 1,348,700 | — | — |
| 2023-01-09 | $45.72 | $55.44 | 1,217,500 | — | — |
| 2023-01-06 | $45.28 | $54.91 | 1,238,200 | — | — |
| 2023-01-05 | $44.11 | $53.49 | 1,157,500 | — | — |
| 2023-01-04 | $44.30 | $53.72 | 1,414,600 | — | — |
| 2023-01-03 | $42.16 | $51.12 | 1,512,000 | — | — |