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
- 1973-02-21 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 | $35.74 | $216.53 | 421,900 | — | — |
| 2023-12-28 | $35.87 | $217.32 | 363,100 | — | — |
| 2023-12-27 | $35.63 | $215.86 | 332,500 | — | — |
| 2023-12-26 | $35.98 | $217.98 | 344,000 | — | — |
| 2023-12-22 | $35.99 | $218.05 | 511,800 | — | — |
| 2023-12-21 | $35.56 | $215.44 | 696,500 | — | — |
| 2023-12-20 | $34.77 | $210.65 | 582,300 | — | — |
| 2023-12-19 | $35.52 | $215.20 | 505,700 | — | — |
| 2023-12-18 | $34.81 | $210.90 | 435,300 | — | — |
| 2023-12-15 | $34.87 | $211.26 | 1,420,500 | — | — |
| 2023-12-14 | $35.69 | $216.23 | 1,003,800 | — | — |
| 2023-12-13 | $36.30 | $219.92 | 602,600 | — | — |
| 2023-12-12 | $35.10 | $212.65 | 372,400 | — | — |
| 2023-12-11 | $35.05 | $212.35 | 376,100 | — | — |
| 2023-12-08 | $35.14 | $212.90 | 296,600 | — | — |
| 2023-12-07 | $35.16 | $213.02 | 415,300 | — | — |
| 2023-12-06 | $35.22 | $213.38 | 367,700 | — | — |
| 2023-12-05 | $34.75 | $210.53 | 455,100 | — | — |
| 2023-12-04 | $35.18 | $213.14 | 490,800 | — | — |
| 2023-12-01 | $34.91 | $211.50 | 533,800 | — | — |
| 2023-11-30 | $33.95 | $205.69 | 560,700 | — | — |
| 2023-11-29 | $33.93 | $205.56 | 577,200 | — | — |
| 2023-11-28 | $34.26 | $207.56 | 514,600 | — | — |
| 2023-11-27 | $34.40 | $208.41 | 483,900 | — | — |
| 2023-11-24 | $34.74 | $210.47 | 379,600 | — | — |
| 2023-11-22 | $34.78 | $210.71 | 590,000 | — | — |
| 2023-11-21 | $34.67 | $210.05 | 497,800 | — | — |
| 2023-11-20 | $34.92 | $211.56 | 583,400 | — | — |
| 2023-11-17 | $35.09 | $212.59 | 634,700 | — | — |
| 2023-11-16 | $34.98 | $211.93 | 611,500 | — | — |
| 2023-11-15 | $35.14 | $210.11 | 963,300 | — | — |
| 2023-11-14 | $34.90 | $208.67 | 1,047,100 | — | — |
| 2023-11-13 | $33.30 | $199.11 | 476,600 | — | — |
| 2023-11-10 | $33.46 | $200.06 | 444,700 | — | — |
| 2023-11-09 | $33.60 | $200.90 | 370,000 | — | — |
| 2023-11-08 | $33.87 | $202.52 | 440,800 | — | — |
| 2023-11-07 | $34.66 | $207.24 | 532,100 | — | — |
| 2023-11-06 | $34.94 | $208.91 | 632,400 | — | — |
| 2023-11-03 | $35.04 | $209.51 | 666,800 | — | — |
| 2023-11-02 | $34.34 | $205.33 | 838,900 | — | — |
| 2023-11-01 | $33.72 | $201.62 | 1,366,900 | — | — |
| 2023-10-31 | $31.69 | $189.48 | 857,400 | — | — |
| 2023-10-30 | $32.19 | $192.47 | 637,500 | — | — |
| 2023-10-27 | $31.83 | $190.32 | 649,000 | — | — |
| 2023-10-26 | $32.15 | $192.23 | 449,900 | — | — |
| 2023-10-25 | $31.57 | $188.76 | 577,300 | — | — |
| 2023-10-24 | $31.41 | $187.81 | 439,100 | — | — |
| 2023-10-23 | $31.10 | $185.95 | 444,500 | — | — |
| 2023-10-20 | $31.50 | $188.34 | 569,000 | — | — |
| 2023-10-19 | $32.06 | $191.69 | 508,100 | — | — |
| 2023-10-18 | $32.68 | $195.40 | 387,900 | — | — |
| 2023-10-17 | $33.10 | $197.91 | 618,700 | — | — |
| 2023-10-16 | $33.14 | $198.15 | 630,600 | — | — |
| 2023-10-13 | $32.73 | $195.70 | 302,900 | — | — |
| 2023-10-12 | $32.35 | $193.43 | 392,200 | — | — |
| 2023-10-11 | $32.74 | $195.76 | 354,200 | — | — |
| 2023-10-10 | $32.17 | $192.35 | 353,800 | — | — |
| 2023-10-09 | $32.04 | $191.57 | 520,900 | — | — |
| 2023-10-06 | $31.94 | $190.98 | 640,900 | — | — |
| 2023-10-05 | $31.72 | $189.66 | 640,800 | — | — |
| 2023-10-04 | $31.69 | $189.48 | 519,100 | — | — |
| 2023-10-03 | $31.33 | $187.33 | 991,500 | — | — |
| 2023-10-02 | $31.07 | $185.77 | 956,600 | — | — |
| 2023-09-29 | $32.37 | $193.55 | 1,257,600 | — | — |
| 2023-09-28 | $32.10 | $191.93 | 1,039,000 | — | — |
| 2023-09-27 | $32.35 | $193.43 | 597,600 | — | — |
| 2023-09-26 | $32.65 | $195.22 | 745,400 | — | — |
| 2023-09-25 | $33.54 | $200.54 | 488,300 | — | — |
| 2023-09-22 | $33.83 | $202.28 | 486,600 | — | — |
| 2023-09-21 | $33.94 | $202.93 | 603,500 | — | — |
| 2023-09-20 | $34.45 | $205.98 | 389,400 | — | — |
| 2023-09-19 | $34.51 | $206.34 | 638,500 | — | — |
| 2023-09-18 | $34.52 | $206.40 | 759,300 | — | — |
| 2023-09-15 | $34.89 | $208.61 | 2,333,300 | — | — |
| 2023-09-14 | $34.78 | $207.96 | 650,900 | — | — |
| 2023-09-13 | $34.25 | $204.79 | 761,100 | — | — |
| 2023-09-12 | $34.22 | $204.61 | 683,800 | — | — |
| 2023-09-11 | $34.09 | $203.83 | 733,100 | — | — |
| 2023-09-08 | $33.65 | $201.20 | 650,800 | — | — |
| 2023-09-07 | $33.36 | $199.47 | 758,700 | — | — |
| 2023-09-06 | $32.92 | $196.83 | 470,800 | — | — |
| 2023-09-05 | $32.83 | $196.30 | 538,500 | — | — |
| 2023-09-01 | $33.36 | $199.47 | 505,800 | — | — |
| 2023-08-31 | $33.29 | $199.05 | 650,500 | — | — |
| 2023-08-30 | $33.55 | $200.60 | 643,800 | — | — |
| 2023-08-29 | $33.62 | $201.02 | 686,800 | — | — |
| 2023-08-28 | $33.51 | $200.36 | 782,700 | — | — |
| 2023-08-25 | $33.33 | $199.29 | 1,022,300 | — | — |
| 2023-08-24 | $32.42 | $193.85 | 621,800 | — | — |
| 2023-08-23 | $32.60 | $194.92 | 886,000 | — | — |
| 2023-08-22 | $32.74 | $195.76 | 609,500 | — | — |
| 2023-08-21 | $33.06 | $197.67 | 1,328,400 | — | — |
| 2023-08-18 | $33.70 | $201.50 | 502,600 | — | — |
| 2023-08-17 | $33.48 | $200.18 | 619,000 | — | — |
| 2023-08-16 | $34.07 | $200.96 | 547,800 | — | — |
| 2023-08-15 | $33.95 | $200.25 | 666,000 | — | — |
| 2023-08-14 | $35.46 | $209.16 | 814,800 | — | — |
| 2023-08-11 | $36.33 | $214.29 | 521,700 | — | — |
| 2023-08-10 | $36.34 | $214.35 | 523,600 | — | — |
| 2023-08-09 | $36.72 | $216.59 | 539,900 | — | — |
| 2023-08-08 | $36.76 | $216.83 | 479,000 | — | — |
| 2023-08-07 | $37.05 | $218.54 | 611,600 | — | — |
| 2023-08-04 | $37.04 | $218.48 | 572,700 | — | — |
| 2023-08-03 | $37.75 | $222.67 | 667,000 | — | — |
| 2023-08-02 | $38.68 | $228.15 | 1,304,500 | — | — |
| 2023-08-01 | $37.51 | $221.25 | 1,086,200 | — | — |
| 2023-07-31 | $38.64 | $227.92 | 9,961,200 | — | — |
| 2023-07-28 | $38.96 | $229.80 | 863,700 | — | — |
| 2023-07-27 | $38.90 | $229.45 | 846,800 | — | — |
| 2023-07-26 | $39.38 | $232.28 | 616,600 | — | — |
| 2023-07-25 | $39.41 | $232.46 | 673,000 | — | — |
| 2023-07-24 | $39.53 | $233.17 | 639,400 | — | — |
| 2023-07-21 | $39.58 | $233.46 | 948,700 | — | — |
| 2023-07-20 | $39.57 | $233.40 | 586,800 | — | — |
| 2023-07-19 | $38.95 | $229.74 | 685,100 | — | — |
| 2023-07-18 | $38.74 | $228.51 | 815,800 | — | — |
| 2023-07-17 | $38.47 | $226.91 | 710,900 | — | — |
| 2023-07-14 | $38.65 | $227.98 | 867,400 | — | — |
| 2023-07-13 | $38.96 | $229.80 | 760,100 | — | — |
| 2023-07-12 | $38.77 | $228.68 | 1,185,600 | — | — |
| 2023-07-11 | $37.45 | $220.90 | 663,800 | — | — |
| 2023-07-10 | $36.90 | $217.65 | 1,022,900 | — | — |
| 2023-07-07 | $37.35 | $220.31 | 2,429,800 | — | — |
| 2023-07-06 | $38.64 | $227.92 | 469,900 | — | — |
| 2023-07-05 | $39.14 | $230.87 | 658,400 | — | — |
| 2023-07-03 | $39.09 | $230.57 | 273,500 | — | — |
| 2023-06-30 | $39.27 | $231.63 | 457,500 | — | — |
| 2023-06-29 | $39.44 | $232.64 | 382,500 | — | — |
| 2023-06-28 | $39.15 | $230.92 | 867,900 | — | — |
| 2023-06-27 | $39.07 | $230.45 | 404,700 | — | — |
| 2023-06-26 | $38.86 | $229.21 | 521,100 | — | — |
| 2023-06-23 | $38.42 | $226.62 | 625,400 | — | — |
| 2023-06-22 | $39.44 | $232.64 | 615,500 | — | — |
| 2023-06-21 | $40.00 | $235.94 | 507,000 | — | — |
| 2023-06-20 | $40.00 | $235.94 | 617,400 | — | — |
| 2023-06-16 | $40.38 | $238.18 | 1,112,600 | — | — |
| 2023-06-15 | $40.08 | $236.41 | 1,193,900 | — | — |
| 2023-06-14 | $39.93 | $235.53 | 758,300 | — | — |
| 2023-06-13 | $40.45 | $238.59 | 738,100 | — | — |
| 2023-06-12 | $41.00 | $241.84 | 1,308,300 | — | — |
| 2023-06-09 | $41.76 | $246.32 | 334,200 | — | — |
| 2023-06-08 | $42.15 | $248.62 | 377,900 | — | — |
| 2023-06-07 | $42.37 | $249.92 | 619,700 | — | — |
| 2023-06-06 | $41.25 | $243.31 | 406,100 | — | — |
| 2023-06-05 | $41.13 | $242.60 | 378,800 | — | — |
| 2023-06-02 | $41.57 | $245.20 | 477,100 | — | — |
| 2023-06-01 | $40.76 | $240.42 | 370,400 | — | — |
| 2023-05-31 | $41.35 | $243.90 | 516,800 | — | — |
| 2023-05-30 | $41.60 | $245.38 | 427,400 | — | — |
| 2023-05-26 | $41.34 | $243.84 | 275,000 | — | — |
| 2023-05-25 | $41.50 | $244.79 | 278,400 | — | — |
| 2023-05-24 | $42.00 | $245.02 | 384,400 | — | — |
| 2023-05-23 | $42.61 | $248.58 | 566,800 | — | — |
| 2023-05-22 | $42.51 | $248.00 | 583,900 | — | — |
| 2023-05-19 | $42.43 | $247.53 | 506,300 | — | — |
| 2023-05-18 | $42.52 | $248.06 | 400,300 | — | — |
| 2023-05-17 | $42.77 | $249.51 | 714,700 | — | — |
| 2023-05-16 | $43.03 | $251.03 | 444,000 | — | — |
| 2023-05-15 | $43.64 | $254.59 | 266,900 | — | — |
| 2023-05-12 | $44.02 | $256.81 | 245,100 | — | — |
| 2023-05-11 | $43.77 | $255.35 | 260,800 | — | — |
| 2023-05-10 | $44.44 | $259.26 | 372,500 | — | — |
| 2023-05-09 | $44.29 | $258.38 | 296,300 | — | — |
| 2023-05-08 | $44.39 | $258.96 | 375,500 | — | — |
| 2023-05-05 | $44.52 | $259.72 | 500,200 | — | — |
| 2023-05-04 | $44.23 | $258.03 | 343,400 | — | — |
| 2023-05-03 | $43.66 | $254.71 | 622,300 | — | — |
| 2023-05-02 | $43.63 | $254.53 | 602,700 | — | — |
| 2023-05-01 | $44.12 | $257.39 | 408,900 | — | — |
| 2023-04-28 | $44.07 | $257.10 | 781,700 | — | — |
| 2023-04-27 | $44.62 | $260.31 | 296,000 | — | — |
| 2023-04-26 | $43.69 | $254.88 | 348,000 | — | — |
| 2023-04-25 | $44.56 | $259.96 | 260,300 | — | — |
| 2023-04-24 | $44.69 | $260.71 | 381,600 | — | — |
| 2023-04-21 | $44.66 | $260.54 | 534,400 | — | — |
| 2023-04-20 | $44.23 | $258.03 | 397,700 | — | — |
| 2023-04-19 | $43.78 | $255.41 | 230,200 | — | — |
| 2023-04-18 | $43.62 | $254.47 | 227,900 | — | — |
| 2023-04-17 | $43.80 | $255.52 | 246,100 | — | — |
| 2023-04-14 | $43.24 | $252.26 | 439,400 | — | — |
| 2023-04-13 | $44.27 | $258.26 | 357,300 | — | — |
| 2023-04-12 | $44.54 | $259.84 | 428,500 | — | — |
| 2023-04-11 | $44.59 | $260.13 | 456,400 | — | — |
| 2023-04-10 | $44.02 | $256.81 | 439,500 | — | — |
| 2023-04-06 | $43.97 | $256.51 | 451,800 | — | — |
| 2023-04-05 | $43.62 | $254.47 | 433,400 | — | — |
| 2023-04-04 | $42.36 | $247.12 | 272,600 | — | — |
| 2023-04-03 | $42.19 | $246.13 | 325,200 | — | — |
| 2023-03-31 | $42.45 | $247.65 | 436,100 | — | — |
| 2023-03-30 | $42.28 | $246.66 | 337,200 | — | — |
| 2023-03-29 | $42.13 | $245.78 | 422,400 | — | — |
| 2023-03-28 | $41.56 | $242.46 | 357,600 | — | — |
| 2023-03-27 | $41.58 | $242.57 | 424,600 | — | — |
| 2023-03-24 | $41.13 | $239.95 | 428,300 | — | — |
| 2023-03-23 | $39.76 | $231.95 | 627,100 | — | — |
| 2023-03-22 | $40.39 | $235.63 | 593,000 | — | — |
| 2023-03-21 | $40.98 | $239.07 | 661,400 | — | — |
| 2023-03-20 | $42.18 | $246.07 | 676,700 | — | — |
| 2023-03-17 | $41.52 | $242.22 | 1,393,900 | — | — |
| 2023-03-16 | $41.71 | $243.33 | 590,700 | — | — |
| 2023-03-15 | $41.37 | $241.35 | 977,700 | — | — |
| 2023-03-14 | $41.31 | $241.00 | 580,200 | — | — |
| 2023-03-13 | $40.57 | $236.68 | 747,100 | — | — |
| 2023-03-10 | $40.32 | $235.22 | 498,200 | — | — |
| 2023-03-09 | $41.10 | $239.77 | 409,000 | — | — |
| 2023-03-08 | $41.33 | $241.11 | 486,400 | — | — |
| 2023-03-07 | $40.90 | $238.60 | 487,700 | — | — |
| 2023-03-06 | $41.32 | $241.05 | 633,800 | — | — |
| 2023-03-03 | $41.53 | $242.28 | 492,300 | — | — |
| 2023-03-02 | $41.25 | $240.65 | 512,300 | — | — |
| 2023-03-01 | $40.59 | $236.80 | 556,600 | — | — |
| 2023-02-28 | $41.12 | $239.89 | 1,021,100 | — | — |
| 2023-02-27 | $41.37 | $241.35 | 559,300 | — | — |
| 2023-02-24 | $41.43 | $241.70 | 532,400 | — | — |
| 2023-02-23 | $41.69 | $243.21 | 840,900 | — | — |
| 2023-02-22 | $41.77 | $243.68 | 1,845,000 | — | — |
| 2023-02-21 | $40.68 | $237.32 | 917,200 | — | — |
| 2023-02-17 | $40.76 | $237.79 | 591,700 | — | — |
| 2023-02-16 | $39.93 | $232.95 | 702,500 | — | — |
| 2023-02-15 | $39.87 | $229.91 | 498,500 | — | — |
| 2023-02-14 | $39.95 | $230.37 | 725,000 | — | — |
| 2023-02-13 | $40.31 | $232.45 | 539,000 | — | — |
| 2023-02-10 | $39.97 | $230.49 | 722,900 | — | — |
| 2023-02-09 | $39.42 | $227.32 | 981,300 | — | — |
| 2023-02-08 | $40.60 | $234.12 | 569,900 | — | — |
| 2023-02-07 | $42.05 | $242.48 | 622,500 | — | — |
| 2023-02-06 | $41.54 | $239.54 | 925,000 | — | — |
| 2023-02-03 | $41.44 | $238.97 | 791,300 | — | — |
| 2023-02-02 | $41.98 | $242.08 | 1,028,100 | — | — |
| 2023-02-01 | $41.10 | $237.01 | 1,925,900 | — | — |
| 2023-01-31 | $39.90 | $230.09 | 12,228,600 | — | — |
| 2023-01-30 | $39.48 | $227.66 | 1,279,200 | — | — |
| 2023-01-27 | $39.98 | $230.55 | 1,064,700 | — | — |
| 2023-01-26 | $40.60 | $234.12 | 1,658,700 | — | — |
| 2023-01-25 | $40.81 | $235.33 | 1,960,900 | — | — |
| 2023-01-24 | $41.78 | $240.93 | 959,600 | — | — |
| 2023-01-23 | $41.20 | $237.58 | 740,100 | — | — |
| 2023-01-20 | $41.41 | $238.79 | 880,500 | — | — |
| 2023-01-19 | $41.04 | $236.66 | 831,800 | — | — |
| 2023-01-18 | $41.49 | $239.25 | 611,100 | — | — |
| 2023-01-17 | $42.40 | $244.50 | 661,200 | — | — |
| 2023-01-13 | $42.88 | $247.27 | 530,700 | — | — |
| 2023-01-12 | $42.84 | $247.04 | 984,900 | — | — |
| 2023-01-11 | $42.43 | $244.67 | 822,700 | — | — |
| 2023-01-10 | $42.26 | $243.69 | 1,151,300 | — | — |
| 2023-01-09 | $43.10 | $248.54 | 1,128,900 | — | — |
| 2023-01-06 | $43.54 | $251.08 | 1,433,200 | — | — |
| 2023-01-05 | $43.98 | $253.61 | 969,200 | — | — |
| 2023-01-04 | $45.10 | $260.07 | 993,300 | — | — |
| 2023-01-03 | $44.79 | $258.28 | 1,121,900 | — | — |