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
- 1979-05-15 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 | $35.88 | $66.85 | 3,671,100 | — | — |
| 2023-12-28 | $36.10 | $67.25 | 3,483,400 | — | — |
| 2023-12-27 | $37.17 | $69.25 | 3,315,600 | — | — |
| 2023-12-26 | $37.29 | $69.47 | 3,272,600 | — | — |
| 2023-12-22 | $35.96 | $66.99 | 2,498,200 | — | — |
| 2023-12-21 | $35.94 | $66.96 | 2,551,700 | — | — |
| 2023-12-20 | $35.52 | $66.17 | 4,384,600 | — | — |
| 2023-12-19 | $36.01 | $67.09 | 4,168,400 | — | — |
| 2023-12-18 | $35.64 | $66.40 | 6,081,800 | — | — |
| 2023-12-15 | $35.35 | $65.86 | 9,915,200 | — | — |
| 2023-12-14 | $35.74 | $66.58 | 5,938,700 | — | — |
| 2023-12-13 | $34.85 | $64.93 | 5,054,100 | — | — |
| 2023-12-12 | $34.18 | $63.68 | 3,859,800 | — | — |
| 2023-12-11 | $34.70 | $64.65 | 3,434,500 | — | — |
| 2023-12-08 | $34.47 | $64.22 | 2,732,000 | — | — |
| 2023-12-07 | $33.83 | $63.03 | 4,447,600 | — | — |
| 2023-12-06 | $34.03 | $63.40 | 4,374,900 | — | — |
| 2023-12-05 | $34.79 | $64.81 | 3,070,900 | — | — |
| 2023-12-04 | $35.82 | $66.73 | 3,607,500 | — | — |
| 2023-12-01 | $36.20 | $67.44 | 3,209,200 | — | — |
| 2023-11-30 | $36.00 | $67.07 | 5,839,700 | — | — |
| 2023-11-29 | $36.31 | $67.65 | 2,557,300 | — | — |
| 2023-11-28 | $36.38 | $67.78 | 3,073,200 | — | — |
| 2023-11-27 | $36.34 | $67.70 | 3,670,900 | — | — |
| 2023-11-24 | $36.88 | $68.71 | 1,600,400 | — | — |
| 2023-11-22 | $36.56 | $68.11 | 4,495,800 | — | — |
| 2023-11-21 | $36.62 | $68.22 | 2,166,800 | — | — |
| 2023-11-20 | $37.00 | $68.93 | 3,280,000 | — | — |
| 2023-11-17 | $36.87 | $68.69 | 5,052,700 | — | — |
| 2023-11-16 | $35.85 | $66.79 | 6,600,100 | — | — |
| 2023-11-15 | $37.31 | $69.51 | 3,379,600 | — | — |
| 2023-11-14 | $37.57 | $69.99 | 3,475,400 | — | — |
| 2023-11-13 | $36.65 | $68.28 | 3,169,300 | — | — |
| 2023-11-10 | $36.92 | $68.78 | 2,500,200 | — | — |
| 2023-11-09 | $36.36 | $67.74 | 3,833,200 | — | — |
| 2023-11-08 | $36.71 | $68.39 | 4,417,200 | — | — |
| 2023-11-07 | $38.08 | $70.94 | 3,994,700 | — | — |
| 2023-11-06 | $39.30 | $73.22 | 3,141,500 | — | — |
| 2023-11-03 | $39.96 | $74.45 | 4,891,500 | — | — |
| 2023-11-02 | $39.69 | $73.94 | 7,207,500 | — | — |
| 2023-11-01 | $39.61 | $73.79 | 2,930,800 | — | — |
| 2023-10-31 | $39.72 | $74.00 | 3,638,000 | — | — |
| 2023-10-30 | $39.68 | $73.92 | 3,323,200 | — | — |
| 2023-10-27 | $40.13 | $74.76 | 3,287,600 | — | — |
| 2023-10-26 | $40.42 | $75.30 | 2,678,100 | — | — |
| 2023-10-25 | $41.02 | $76.42 | 2,499,000 | — | — |
| 2023-10-24 | $41.00 | $76.38 | 3,074,700 | — | — |
| 2023-10-23 | $41.19 | $76.74 | 3,173,300 | — | — |
| 2023-10-20 | $42.16 | $78.54 | 4,035,200 | — | — |
| 2023-10-19 | $43.30 | $80.20 | 4,062,700 | — | — |
| 2023-10-18 | $42.99 | $79.63 | 3,288,500 | — | — |
| 2023-10-17 | $42.43 | $78.59 | 3,653,500 | — | — |
| 2023-10-16 | $42.19 | $78.15 | 3,703,300 | — | — |
| 2023-10-13 | $41.25 | $76.41 | 5,200,500 | — | — |
| 2023-10-12 | $39.22 | $72.65 | 2,670,600 | — | — |
| 2023-10-11 | $38.93 | $72.11 | 2,961,900 | — | — |
| 2023-10-10 | $38.89 | $72.03 | 4,050,400 | — | — |
| 2023-10-09 | $39.17 | $72.55 | 5,709,900 | — | — |
| 2023-10-06 | $37.59 | $69.63 | 5,666,700 | — | — |
| 2023-10-05 | $37.73 | $69.89 | 2,787,400 | — | — |
| 2023-10-04 | $38.01 | $70.40 | 3,884,800 | — | — |
| 2023-10-03 | $39.66 | $73.46 | 2,724,500 | — | — |
| 2023-10-02 | $39.53 | $73.22 | 4,081,900 | — | — |
| 2023-09-29 | $41.10 | $76.13 | 3,231,900 | — | — |
| 2023-09-28 | $42.23 | $78.22 | 2,365,000 | — | — |
| 2023-09-27 | $42.38 | $78.50 | 4,192,200 | — | — |
| 2023-09-26 | $41.05 | $76.04 | 2,827,700 | — | — |
| 2023-09-25 | $41.02 | $75.98 | 1,892,700 | — | — |
| 2023-09-22 | $40.22 | $74.50 | 2,197,700 | — | — |
| 2023-09-21 | $40.14 | $74.35 | 3,039,000 | — | — |
| 2023-09-20 | $41.28 | $76.46 | 3,287,700 | — | — |
| 2023-09-19 | $42.17 | $78.11 | 2,464,900 | — | — |
| 2023-09-18 | $42.71 | $79.11 | 3,345,500 | — | — |
| 2023-09-15 | $42.46 | $78.65 | 9,349,600 | — | — |
| 2023-09-14 | $42.98 | $79.61 | 5,219,800 | — | — |
| 2023-09-13 | $42.10 | $77.98 | 11,134,700 | — | — |
| 2023-09-12 | $44.20 | $81.87 | 2,914,100 | — | — |
| 2023-09-11 | $42.89 | $79.44 | 3,557,900 | — | — |
| 2023-09-08 | $44.26 | $81.98 | 4,311,400 | — | — |
| 2023-09-07 | $44.37 | $82.18 | 3,805,500 | — | — |
| 2023-09-06 | $44.65 | $82.70 | 3,448,300 | — | — |
| 2023-09-05 | $45.32 | $83.94 | 4,229,400 | — | — |
| 2023-09-01 | $45.08 | $83.50 | 3,421,300 | — | — |
| 2023-08-31 | $43.84 | $81.20 | 2,777,200 | — | — |
| 2023-08-30 | $43.72 | $80.98 | 2,589,400 | — | — |
| 2023-08-29 | $43.57 | $80.70 | 2,896,400 | — | — |
| 2023-08-28 | $42.90 | $79.46 | 2,110,400 | — | — |
| 2023-08-25 | $42.73 | $79.15 | 2,577,700 | — | — |
| 2023-08-24 | $42.23 | $78.22 | 2,737,600 | — | — |
| 2023-08-23 | $42.54 | $78.80 | 4,607,700 | — | — |
| 2023-08-22 | $42.61 | $78.92 | 3,710,300 | — | — |
| 2023-08-21 | $43.90 | $81.31 | 2,603,800 | — | — |
| 2023-08-18 | $44.22 | $81.91 | 3,379,400 | — | — |
| 2023-08-17 | $44.05 | $81.59 | 3,345,200 | — | — |
| 2023-08-16 | $43.64 | $80.83 | 3,361,000 | — | — |
| 2023-08-15 | $43.86 | $81.24 | 3,948,400 | — | — |
| 2023-08-14 | $44.66 | $82.72 | 3,319,300 | — | — |
| 2023-08-11 | $44.88 | $83.13 | 4,156,500 | — | — |
| 2023-08-10 | $44.15 | $81.78 | 3,617,200 | — | — |
| 2023-08-09 | $44.22 | $81.91 | 5,970,800 | — | — |
| 2023-08-08 | $43.33 | $80.26 | 5,452,900 | — | — |
| 2023-08-07 | $42.17 | $78.11 | 3,076,900 | — | — |
| 2023-08-04 | $41.87 | $77.55 | 7,137,500 | — | — |
| 2023-08-03 | $41.66 | $77.17 | 7,393,900 | — | — |
| 2023-08-02 | $39.01 | $72.26 | 5,854,500 | — | — |
| 2023-08-01 | $40.24 | $74.54 | 3,050,300 | — | — |
| 2023-07-31 | $40.49 | $75.00 | 3,896,500 | — | — |
| 2023-07-28 | $40.15 | $74.37 | 2,765,300 | — | — |
| 2023-07-27 | $39.48 | $73.13 | 4,127,500 | — | — |
| 2023-07-26 | $39.99 | $74.07 | 5,387,900 | — | — |
| 2023-07-25 | $39.57 | $73.29 | 4,782,200 | — | — |
| 2023-07-24 | $39.28 | $72.76 | 4,544,700 | — | — |
| 2023-07-21 | $38.64 | $71.57 | 4,369,000 | — | — |
| 2023-07-20 | $37.97 | $70.33 | 3,524,900 | — | — |
| 2023-07-19 | $38.03 | $69.98 | 3,503,600 | — | — |
| 2023-07-18 | $37.88 | $69.70 | 4,377,000 | — | — |
| 2023-07-17 | $36.33 | $66.85 | 3,981,700 | — | — |
| 2023-07-14 | $36.64 | $67.42 | 5,635,400 | — | — |
| 2023-07-13 | $38.60 | $71.03 | 5,971,200 | — | — |
| 2023-07-12 | $37.51 | $69.02 | 7,743,100 | — | — |
| 2023-07-11 | $37.28 | $68.60 | 8,820,700 | — | — |
| 2023-07-10 | $35.08 | $64.55 | 3,514,900 | — | — |
| 2023-07-07 | $34.91 | $64.24 | 5,672,800 | — | — |
| 2023-07-06 | $33.65 | $61.92 | 4,210,200 | — | — |
| 2023-07-05 | $34.35 | $63.21 | 3,773,200 | — | — |
| 2023-07-03 | $34.06 | $62.67 | 1,718,200 | — | — |
| 2023-06-30 | $34.17 | $62.88 | 5,139,500 | — | — |
| 2023-06-29 | $33.92 | $62.42 | 3,242,500 | — | — |
| 2023-06-28 | $33.20 | $61.09 | 4,538,400 | — | — |
| 2023-06-27 | $32.76 | $60.28 | 4,096,800 | — | — |
| 2023-06-26 | $33.03 | $60.78 | 4,170,600 | — | — |
| 2023-06-23 | $32.58 | $59.95 | 10,520,700 | — | — |
| 2023-06-22 | $33.21 | $61.11 | 4,075,900 | — | — |
| 2023-06-21 | $34.21 | $62.95 | 3,996,600 | — | — |
| 2023-06-20 | $33.50 | $61.64 | 5,746,400 | — | — |
| 2023-06-16 | $34.38 | $63.26 | 9,092,900 | — | — |
| 2023-06-15 | $34.67 | $63.80 | 5,294,400 | — | — |
| 2023-06-14 | $33.65 | $61.92 | 4,839,900 | — | — |
| 2023-06-13 | $33.71 | $62.03 | 5,950,000 | — | — |
| 2023-06-12 | $33.06 | $60.83 | 4,537,600 | — | — |
| 2023-06-09 | $33.41 | $61.48 | 4,611,600 | — | — |
| 2023-06-08 | $34.00 | $62.56 | 5,653,400 | — | — |
| 2023-06-07 | $34.40 | $63.30 | 5,453,800 | — | — |
| 2023-06-06 | $33.34 | $61.35 | 4,392,500 | — | — |
| 2023-06-05 | $33.07 | $60.85 | 5,627,100 | — | — |
| 2023-06-02 | $33.68 | $61.97 | 6,472,400 | — | — |
| 2023-06-01 | $32.04 | $58.96 | 4,736,100 | — | — |
| 2023-05-31 | $31.78 | $58.48 | 10,089,600 | — | — |
| 2023-05-30 | $32.24 | $59.32 | 5,962,400 | — | — |
| 2023-05-26 | $33.41 | $61.48 | 4,310,200 | — | — |
| 2023-05-25 | $33.30 | $61.27 | 4,640,800 | — | — |
| 2023-05-24 | $34.38 | $63.26 | 4,309,300 | — | — |
| 2023-05-23 | $33.91 | $62.40 | 5,521,200 | — | — |
| 2023-05-22 | $33.47 | $61.59 | 6,325,700 | — | — |
| 2023-05-19 | $33.41 | $61.48 | 6,772,000 | — | — |
| 2023-05-18 | $32.71 | $60.19 | 5,717,600 | — | — |
| 2023-05-17 | $32.56 | $59.91 | 5,572,100 | — | — |
| 2023-05-16 | $31.63 | $58.20 | 6,104,200 | — | — |
| 2023-05-15 | $32.94 | $60.61 | 4,889,200 | — | — |
| 2023-05-12 | $32.98 | $60.69 | 4,639,700 | — | — |
| 2023-05-11 | $33.08 | $60.87 | 7,427,000 | — | — |
| 2023-05-10 | $32.80 | $60.35 | 4,886,100 | — | — |
| 2023-05-09 | $33.16 | $61.02 | 5,810,200 | — | — |
| 2023-05-08 | $33.08 | $60.87 | 5,607,100 | — | — |
| 2023-05-05 | $33.22 | $61.13 | 7,296,900 | — | — |
| 2023-05-04 | $32.26 | $59.36 | 10,315,400 | — | — |
| 2023-05-03 | $34.17 | $62.88 | 6,656,500 | — | — |
| 2023-05-02 | $34.36 | $63.23 | 6,988,900 | — | — |
| 2023-05-01 | $36.90 | $67.90 | 3,412,400 | — | — |
| 2023-04-28 | $36.85 | $67.81 | 3,844,700 | — | — |
| 2023-04-27 | $35.66 | $65.62 | 4,060,700 | — | — |
| 2023-04-26 | $35.37 | $65.08 | 4,914,300 | — | — |
| 2023-04-25 | $36.28 | $66.76 | 5,243,800 | — | — |
| 2023-04-24 | $37.85 | $69.65 | 4,042,100 | — | — |
| 2023-04-21 | $37.23 | $68.51 | 3,390,600 | — | — |
| 2023-04-20 | $37.70 | $69.37 | 5,916,300 | — | — |
| 2023-04-19 | $38.79 | $70.92 | 5,545,200 | — | — |
| 2023-04-18 | $39.42 | $72.07 | 5,017,400 | — | — |
| 2023-04-17 | $39.49 | $72.20 | 4,516,200 | — | — |
| 2023-04-14 | $40.78 | $74.56 | 4,164,400 | — | — |
| 2023-04-13 | $40.47 | $73.99 | 5,806,600 | — | — |
| 2023-04-12 | $39.64 | $72.47 | 4,384,100 | — | — |
| 2023-04-11 | $39.92 | $72.98 | 5,135,600 | — | — |
| 2023-04-10 | $39.09 | $71.47 | 5,791,900 | — | — |
| 2023-04-06 | $38.07 | $69.60 | 5,085,000 | — | — |
| 2023-04-05 | $37.99 | $69.45 | 6,756,200 | — | — |
| 2023-04-04 | $38.10 | $69.66 | 8,775,300 | — | — |
| 2023-04-03 | $39.20 | $71.67 | 9,725,600 | — | — |
| 2023-03-31 | $36.06 | $65.93 | 6,416,300 | — | — |
| 2023-03-30 | $35.38 | $64.68 | 6,746,500 | — | — |
| 2023-03-29 | $35.91 | $65.65 | 7,361,000 | — | — |
| 2023-03-28 | $35.90 | $65.63 | 4,842,000 | — | — |
| 2023-03-27 | $35.38 | $64.68 | 7,023,400 | — | — |
| 2023-03-24 | $34.51 | $63.09 | 6,961,400 | — | — |
| 2023-03-23 | $34.01 | $62.18 | 7,987,600 | — | — |
| 2023-03-22 | $34.35 | $62.80 | 8,713,000 | — | — |
| 2023-03-21 | $35.04 | $64.06 | 10,832,400 | — | — |
| 2023-03-20 | $32.88 | $60.11 | 6,377,600 | — | — |
| 2023-03-17 | $31.74 | $58.03 | 15,840,600 | — | — |
| 2023-03-16 | $32.81 | $59.98 | 7,570,300 | — | — |
| 2023-03-15 | $32.05 | $58.59 | 12,001,200 | — | — |
| 2023-03-14 | $34.83 | $63.68 | 8,129,700 | — | — |
| 2023-03-13 | $34.52 | $63.11 | 8,910,000 | — | — |
| 2023-03-10 | $35.95 | $65.72 | 6,513,300 | — | — |
| 2023-03-09 | $37.01 | $67.66 | 5,388,600 | — | — |
| 2023-03-08 | $38.49 | $70.37 | 4,729,400 | — | — |
| 2023-03-07 | $39.13 | $71.54 | 4,253,600 | — | — |
| 2023-03-06 | $40.15 | $73.40 | 6,502,000 | — | — |
| 2023-03-03 | $41.15 | $75.23 | 4,325,800 | — | — |
| 2023-03-02 | $40.27 | $73.62 | 3,778,000 | — | — |
| 2023-03-01 | $39.63 | $72.45 | 4,747,900 | — | — |
| 2023-02-28 | $38.38 | $70.17 | 5,287,700 | — | — |
| 2023-02-27 | $39.23 | $71.72 | 4,399,200 | — | — |
| 2023-02-24 | $39.22 | $71.70 | 5,303,800 | — | — |
| 2023-02-23 | $39.12 | $71.52 | 7,876,100 | — | — |
| 2023-02-22 | $37.86 | $69.22 | 5,463,400 | — | — |
| 2023-02-21 | $38.06 | $69.58 | 5,075,600 | — | — |
| 2023-02-17 | $38.09 | $69.64 | 6,911,900 | — | — |
| 2023-02-16 | $40.14 | $73.38 | 4,574,400 | — | — |
| 2023-02-15 | $41.31 | $75.52 | 5,623,400 | — | — |
| 2023-02-14 | $42.47 | $77.64 | 4,719,500 | — | — |
| 2023-02-13 | $42.51 | $77.72 | 4,536,400 | — | — |
| 2023-02-10 | $43.56 | $79.64 | 7,832,500 | — | — |
| 2023-02-09 | $41.05 | $75.05 | 5,385,100 | — | — |
| 2023-02-08 | $42.12 | $77.00 | 5,606,400 | — | — |
| 2023-02-07 | $43.69 | $79.88 | 5,262,300 | — | — |
| 2023-02-06 | $42.02 | $76.82 | 7,520,600 | — | — |
| 2023-02-03 | $42.04 | $76.86 | 5,467,900 | — | — |
| 2023-02-02 | $42.36 | $77.44 | 5,477,000 | — | — |
| 2023-02-01 | $43.40 | $79.35 | 6,591,700 | — | — |
| 2023-01-31 | $44.33 | $81.05 | 4,097,500 | — | — |
| 2023-01-30 | $44.16 | $80.73 | 4,942,200 | — | — |
| 2023-01-27 | $45.73 | $83.60 | 5,272,600 | — | — |
| 2023-01-26 | $45.36 | $82.93 | 4,429,400 | — | — |
| 2023-01-25 | $44.09 | $80.61 | 5,276,100 | — | — |
| 2023-01-24 | $44.06 | $80.55 | 5,032,200 | — | — |
| 2023-01-23 | $45.36 | $82.93 | 3,885,800 | — | — |
| 2023-01-20 | $45.09 | $82.43 | 5,058,200 | — | — |
| 2023-01-19 | $45.16 | $82.11 | 5,662,400 | — | — |
| 2023-01-18 | $44.06 | $80.11 | 5,408,700 | — | — |
| 2023-01-17 | $45.14 | $82.07 | 4,279,300 | — | — |
| 2023-01-13 | $45.34 | $82.43 | 3,488,400 | — | — |
| 2023-01-12 | $45.35 | $82.45 | 5,573,300 | — | — |
| 2023-01-11 | $43.82 | $79.67 | 4,860,100 | — | — |
| 2023-01-10 | $43.24 | $78.61 | 5,161,700 | — | — |
| 2023-01-09 | $43.37 | $78.85 | 5,737,000 | — | — |
| 2023-01-06 | $42.89 | $77.98 | 5,763,400 | — | — |
| 2023-01-05 | $41.76 | $75.92 | 7,019,000 | — | — |
| 2023-01-04 | $42.15 | $76.63 | 9,034,500 | — | — |
| 2023-01-03 | $43.62 | $79.31 | 6,169,000 | — | — |