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 | $33.67 | $98.45 | 28,060,700 | — | — |
| 2023-12-28 | $33.88 | $99.06 | 21,799,600 | — | — |
| 2023-12-27 | $33.84 | $98.94 | 24,498,600 | — | — |
| 2023-12-26 | $33.86 | $99.00 | 24,845,400 | — | — |
| 2023-12-22 | $33.43 | $97.74 | 37,265,900 | — | — |
| 2023-12-21 | $33.20 | $97.07 | 32,325,700 | — | — |
| 2023-12-20 | $32.98 | $96.43 | 44,711,400 | — | — |
| 2023-12-19 | $33.51 | $97.98 | 44,534,800 | — | — |
| 2023-12-18 | $33.43 | $97.74 | 40,694,700 | — | — |
| 2023-12-15 | $33.60 | $98.24 | 83,771,800 | — | — |
| 2023-12-14 | $33.94 | $99.24 | 107,190,000 | — | — |
| 2023-12-13 | $32.04 | $93.68 | 60,311,100 | — | — |
| 2023-12-12 | $30.74 | $89.88 | 34,566,700 | — | — |
| 2023-12-11 | $30.85 | $90.20 | 32,254,000 | — | — |
| 2023-12-08 | $30.96 | $90.52 | 34,794,300 | — | — |
| 2023-12-07 | $30.66 | $89.65 | 32,699,600 | — | — |
| 2023-12-06 | $30.53 | $89.27 | 49,803,100 | — | — |
| 2023-12-05 | $30.58 | $89.41 | 45,723,100 | — | — |
| 2023-12-04 | $30.82 | $90.11 | 37,811,300 | — | — |
| 2023-12-01 | $30.96 | $90.52 | 46,133,300 | — | — |
| 2023-11-30 | $30.49 | $89.15 | 52,547,700 | — | — |
| 2023-11-29 | $30.31 | $87.92 | 57,954,900 | — | — |
| 2023-11-28 | $29.53 | $85.66 | 29,705,800 | — | — |
| 2023-11-27 | $29.56 | $85.74 | 42,039,500 | — | — |
| 2023-11-24 | $29.73 | $86.24 | 15,815,600 | — | — |
| 2023-11-22 | $29.63 | $85.95 | 41,422,700 | — | — |
| 2023-11-21 | $29.66 | $86.03 | 41,611,900 | — | — |
| 2023-11-20 | $30.01 | $87.05 | 46,783,400 | — | — |
| 2023-11-17 | $29.98 | $86.96 | 38,493,300 | — | — |
| 2023-11-16 | $29.54 | $85.69 | 36,952,800 | — | — |
| 2023-11-15 | $29.62 | $85.92 | 46,968,900 | — | — |
| 2023-11-14 | $29.22 | $84.76 | 66,676,300 | — | — |
| 2023-11-13 | $27.70 | $80.35 | 28,521,800 | — | — |
| 2023-11-10 | $27.68 | $80.29 | 32,858,500 | — | — |
| 2023-11-09 | $27.53 | $79.86 | 32,267,900 | — | — |
| 2023-11-08 | $27.89 | $80.90 | 31,896,000 | — | — |
| 2023-11-07 | $28.16 | $81.68 | 33,081,900 | — | — |
| 2023-11-06 | $28.33 | $82.18 | 45,548,000 | — | — |
| 2023-11-03 | $28.42 | $82.44 | 62,613,600 | — | — |
| 2023-11-02 | $27.62 | $80.12 | 63,278,300 | — | — |
| 2023-11-01 | $26.40 | $76.58 | 44,046,300 | — | — |
| 2023-10-31 | $26.34 | $76.40 | 50,106,700 | — | — |
| 2023-10-30 | $25.69 | $74.52 | 41,891,900 | — | — |
| 2023-10-27 | $25.17 | $73.01 | 64,709,300 | — | — |
| 2023-10-26 | $26.12 | $75.77 | 60,921,000 | — | — |
| 2023-10-25 | $25.55 | $74.11 | 45,522,400 | — | — |
| 2023-10-24 | $25.47 | $73.88 | 55,975,700 | — | — |
| 2023-10-23 | $25.57 | $74.17 | 59,857,200 | — | — |
| 2023-10-20 | $26.31 | $76.32 | 62,058,400 | — | — |
| 2023-10-19 | $26.96 | $78.20 | 58,611,000 | — | — |
| 2023-10-18 | $27.31 | $79.22 | 68,371,100 | — | — |
| 2023-10-17 | $27.62 | $80.12 | 95,344,200 | — | — |
| 2023-10-16 | $26.99 | $78.29 | 56,817,500 | — | — |
| 2023-10-13 | $26.76 | $77.62 | 55,089,700 | — | — |
| 2023-10-12 | $26.90 | $78.03 | 44,249,800 | — | — |
| 2023-10-11 | $27.02 | $78.38 | 38,508,200 | — | — |
| 2023-10-10 | $27.01 | $78.35 | 51,960,100 | — | — |
| 2023-10-09 | $26.31 | $76.32 | 39,953,700 | — | — |
| 2023-10-06 | $26.07 | $75.62 | 58,177,300 | — | — |
| 2023-10-05 | $26.06 | $75.59 | 49,044,100 | — | — |
| 2023-10-04 | $25.94 | $75.24 | 55,696,400 | — | — |
| 2023-10-03 | $25.91 | $75.16 | 62,144,500 | — | — |
| 2023-10-02 | $26.70 | $77.45 | 50,388,600 | — | — |
| 2023-09-29 | $27.38 | $79.42 | 40,645,900 | — | — |
| 2023-09-28 | $27.56 | $79.94 | 36,734,300 | — | — |
| 2023-09-27 | $27.27 | $79.10 | 38,296,300 | — | — |
| 2023-09-26 | $27.17 | $78.81 | 42,237,400 | — | — |
| 2023-09-25 | $27.60 | $80.06 | 32,749,200 | — | — |
| 2023-09-22 | $27.64 | $80.18 | 41,284,400 | — | — |
| 2023-09-21 | $28.05 | $81.36 | 39,906,000 | — | — |
| 2023-09-20 | $28.55 | $82.82 | 26,641,100 | — | — |
| 2023-09-19 | $28.65 | $83.11 | 34,888,100 | — | — |
| 2023-09-18 | $28.76 | $83.42 | 25,752,300 | — | — |
| 2023-09-15 | $28.84 | $83.66 | 61,661,100 | — | — |
| 2023-09-14 | $29.20 | $84.70 | 44,634,800 | — | — |
| 2023-09-13 | $28.88 | $83.77 | 37,215,700 | — | — |
| 2023-09-12 | $28.97 | $84.03 | 42,284,000 | — | — |
| 2023-09-11 | $28.48 | $82.61 | 34,168,300 | — | — |
| 2023-09-08 | $28.36 | $82.26 | 36,513,900 | — | — |
| 2023-09-07 | $28.13 | $81.60 | 35,023,600 | — | — |
| 2023-09-06 | $28.39 | $82.35 | 45,022,600 | — | — |
| 2023-09-05 | $28.65 | $83.11 | 46,543,600 | — | — |
| 2023-09-01 | $28.98 | $84.06 | 35,228,600 | — | — |
| 2023-08-31 | $28.67 | $83.16 | 37,243,000 | — | — |
| 2023-08-30 | $29.04 | $83.54 | 33,366,400 | — | — |
| 2023-08-29 | $29.17 | $83.91 | 30,428,200 | — | — |
| 2023-08-28 | $28.76 | $82.73 | 33,075,200 | — | — |
| 2023-08-25 | $28.50 | $81.99 | 34,253,200 | — | — |
| 2023-08-24 | $28.62 | $82.33 | 31,934,800 | — | — |
| 2023-08-23 | $28.45 | $81.84 | 44,686,600 | — | — |
| 2023-08-22 | $28.44 | $81.81 | 37,564,200 | — | — |
| 2023-08-21 | $29.15 | $83.86 | 34,959,000 | — | — |
| 2023-08-18 | $29.11 | $83.74 | 31,430,400 | — | — |
| 2023-08-17 | $29.28 | $84.23 | 37,202,200 | — | — |
| 2023-08-16 | $29.29 | $84.26 | 47,220,400 | — | — |
| 2023-08-15 | $29.94 | $86.13 | 43,406,100 | — | — |
| 2023-08-14 | $30.93 | $88.98 | 32,563,700 | — | — |
| 2023-08-11 | $31.29 | $90.01 | 35,720,700 | — | — |
| 2023-08-10 | $30.94 | $89.01 | 26,062,600 | — | — |
| 2023-08-09 | $30.86 | $88.78 | 30,732,100 | — | — |
| 2023-08-08 | $31.27 | $89.96 | 45,951,800 | — | — |
| 2023-08-07 | $31.88 | $91.71 | 31,745,200 | — | — |
| 2023-08-04 | $31.30 | $90.04 | 30,768,100 | — | — |
| 2023-08-03 | $31.41 | $90.36 | 27,933,400 | — | — |
| 2023-08-02 | $31.19 | $89.73 | 38,855,100 | — | — |
| 2023-08-01 | $31.62 | $90.96 | 32,712,000 | — | — |
| 2023-07-31 | $32.00 | $92.06 | 29,093,400 | — | — |
| 2023-07-28 | $31.90 | $91.77 | 33,296,500 | — | — |
| 2023-07-27 | $31.95 | $91.91 | 45,529,500 | — | — |
| 2023-07-26 | $32.41 | $93.23 | 41,814,600 | — | — |
| 2023-07-25 | $32.15 | $92.49 | 51,208,800 | — | — |
| 2023-07-24 | $32.65 | $93.93 | 64,548,600 | — | — |
| 2023-07-21 | $31.98 | $92.00 | 70,872,400 | — | — |
| 2023-07-20 | $31.69 | $91.16 | 42,128,800 | — | — |
| 2023-07-19 | $31.53 | $90.70 | 70,619,800 | — | — |
| 2023-07-18 | $30.70 | $88.32 | 98,253,800 | — | — |
| 2023-07-17 | $29.40 | $84.58 | 49,477,200 | — | — |
| 2023-07-14 | $29.11 | $83.74 | 58,720,300 | — | — |
| 2023-07-13 | $29.67 | $85.35 | 39,589,000 | — | — |
| 2023-07-12 | $29.36 | $84.46 | 41,855,500 | — | — |
| 2023-07-11 | $29.02 | $83.48 | 40,978,700 | — | — |
| 2023-07-10 | $28.66 | $82.45 | 36,086,000 | — | — |
| 2023-07-07 | $28.53 | $82.07 | 34,288,000 | — | — |
| 2023-07-06 | $28.28 | $81.35 | 52,098,000 | — | — |
| 2023-07-05 | $29.08 | $83.66 | 37,492,000 | — | — |
| 2023-07-03 | $29.20 | $84.00 | 30,995,800 | — | — |
| 2023-06-30 | $28.69 | $82.53 | 50,479,000 | — | — |
| 2023-06-29 | $28.66 | $82.45 | 68,376,400 | — | — |
| 2023-06-28 | $28.07 | $80.75 | 37,803,800 | — | — |
| 2023-06-27 | $28.24 | $81.24 | 39,081,800 | — | — |
| 2023-06-26 | $28.09 | $80.81 | 47,519,300 | — | — |
| 2023-06-23 | $27.75 | $79.83 | 55,181,100 | — | — |
| 2023-06-22 | $27.96 | $80.43 | 50,742,900 | — | — |
| 2023-06-21 | $28.57 | $82.19 | 39,553,400 | — | — |
| 2023-06-20 | $28.87 | $83.05 | 39,040,900 | — | — |
| 2023-06-16 | $29.19 | $83.97 | 53,050,200 | — | — |
| 2023-06-15 | $29.37 | $84.49 | 42,044,900 | — | — |
| 2023-06-14 | $29.12 | $83.77 | 38,322,800 | — | — |
| 2023-06-13 | $29.40 | $84.58 | 42,718,800 | — | — |
| 2023-06-12 | $29.13 | $83.80 | 41,011,300 | — | — |
| 2023-06-09 | $29.27 | $84.20 | 32,692,000 | — | — |
| 2023-06-08 | $29.23 | $84.09 | 41,483,100 | — | — |
| 2023-06-07 | $29.48 | $84.81 | 44,502,600 | — | — |
| 2023-06-06 | $29.23 | $84.09 | 46,297,900 | — | — |
| 2023-06-05 | $28.54 | $82.10 | 34,757,800 | — | — |
| 2023-06-02 | $28.71 | $82.59 | 66,578,100 | — | — |
| 2023-06-01 | $27.78 | $79.92 | 57,426,100 | — | — |
| 2023-05-31 | $27.79 | $79.31 | 61,905,200 | — | — |
| 2023-05-30 | $28.26 | $80.65 | 41,819,600 | — | — |
| 2023-05-26 | $28.31 | $80.80 | 57,879,100 | — | — |
| 2023-05-25 | $28.17 | $80.40 | 40,517,800 | — | — |
| 2023-05-24 | $28.10 | $80.20 | 50,606,900 | — | — |
| 2023-05-23 | $28.58 | $81.57 | 51,400,400 | — | — |
| 2023-05-22 | $28.34 | $80.88 | 36,473,700 | — | — |
| 2023-05-19 | $28.11 | $80.22 | 50,062,500 | — | — |
| 2023-05-18 | $28.47 | $81.25 | 51,146,100 | — | — |
| 2023-05-17 | $28.57 | $81.54 | 61,750,400 | — | — |
| 2023-05-16 | $27.36 | $78.08 | 33,347,500 | — | — |
| 2023-05-15 | $27.65 | $78.91 | 38,722,800 | — | — |
| 2023-05-12 | $27.09 | $77.31 | 38,142,000 | — | — |
| 2023-05-11 | $27.39 | $78.17 | 34,897,300 | — | — |
| 2023-05-10 | $27.32 | $77.97 | 44,446,400 | — | — |
| 2023-05-09 | $27.66 | $78.94 | 32,188,800 | — | — |
| 2023-05-08 | $27.69 | $79.03 | 34,245,500 | — | — |
| 2023-05-05 | $27.71 | $79.08 | 50,087,100 | — | — |
| 2023-05-04 | $26.99 | $77.03 | 82,173,800 | — | — |
| 2023-05-03 | $27.86 | $79.51 | 51,139,500 | — | — |
| 2023-05-02 | $28.16 | $80.37 | 70,797,700 | — | — |
| 2023-05-01 | $29.04 | $82.88 | 34,076,800 | — | — |
| 2023-04-28 | $29.28 | $83.56 | 45,592,500 | — | — |
| 2023-04-27 | $28.89 | $82.45 | 33,060,100 | — | — |
| 2023-04-26 | $28.44 | $81.17 | 45,848,400 | — | — |
| 2023-04-25 | $28.84 | $82.31 | 49,718,800 | — | — |
| 2023-04-24 | $29.76 | $84.93 | 28,020,300 | — | — |
| 2023-04-21 | $29.87 | $85.25 | 44,759,000 | — | — |
| 2023-04-20 | $29.90 | $85.33 | 43,193,800 | — | — |
| 2023-04-19 | $30.06 | $85.79 | 65,594,200 | — | — |
| 2023-04-18 | $30.56 | $87.22 | 114,498,800 | — | — |
| 2023-04-17 | $30.37 | $86.67 | 83,704,400 | — | — |
| 2023-04-14 | $29.52 | $84.25 | 81,110,800 | — | — |
| 2023-04-13 | $28.56 | $81.51 | 52,261,400 | — | — |
| 2023-04-12 | $28.48 | $81.28 | 44,313,300 | — | — |
| 2023-04-11 | $28.71 | $81.94 | 58,761,200 | — | — |
| 2023-04-10 | $27.94 | $79.74 | 40,572,700 | — | — |
| 2023-04-06 | $27.84 | $79.45 | 41,216,600 | — | — |
| 2023-04-05 | $27.64 | $78.88 | 47,799,400 | — | — |
| 2023-04-04 | $27.98 | $79.85 | 56,233,300 | — | — |
| 2023-04-03 | $28.59 | $81.59 | 51,996,800 | — | — |
| 2023-03-31 | $28.60 | $81.62 | 56,482,100 | — | — |
| 2023-03-30 | $28.30 | $80.77 | 67,427,100 | — | — |
| 2023-03-29 | $28.67 | $81.82 | 62,666,400 | — | — |
| 2023-03-28 | $28.12 | $80.25 | 63,416,500 | — | — |
| 2023-03-27 | $28.49 | $81.31 | 102,469,800 | — | — |
| 2023-03-24 | $27.14 | $77.46 | 96,872,700 | — | — |
| 2023-03-23 | $26.97 | $76.97 | 105,335,900 | — | — |
| 2023-03-22 | $27.64 | $78.88 | 76,925,900 | — | — |
| 2023-03-21 | $28.59 | $81.59 | 84,854,800 | — | — |
| 2023-03-20 | $27.75 | $79.20 | 81,441,200 | — | — |
| 2023-03-17 | $27.82 | $79.40 | 130,665,500 | — | — |
| 2023-03-16 | $28.97 | $82.68 | 108,348,800 | — | — |
| 2023-03-15 | $28.49 | $81.31 | 131,104,400 | — | — |
| 2023-03-14 | $28.76 | $82.08 | 154,255,800 | — | — |
| 2023-03-13 | $28.51 | $81.37 | 218,403,300 | — | — |
| 2023-03-10 | $30.27 | $86.39 | 165,330,900 | — | — |
| 2023-03-09 | $30.54 | $87.16 | 112,457,900 | — | — |
| 2023-03-08 | $32.56 | $92.92 | 40,045,600 | — | — |
| 2023-03-07 | $33.00 | $94.18 | 52,855,300 | — | — |
| 2023-03-06 | $34.09 | $97.29 | 36,646,700 | — | — |
| 2023-03-03 | $34.16 | $97.49 | 39,109,100 | — | — |
| 2023-03-02 | $33.49 | $95.58 | 44,607,200 | — | — |
| 2023-03-01 | $34.14 | $96.81 | 29,281,600 | — | — |
| 2023-02-28 | $34.30 | $97.26 | 32,620,600 | — | — |
| 2023-02-27 | $34.21 | $97.00 | 30,137,500 | — | — |
| 2023-02-24 | $34.21 | $97.00 | 27,046,600 | — | — |
| 2023-02-23 | $34.26 | $97.15 | 28,488,000 | — | — |
| 2023-02-22 | $34.29 | $97.23 | 38,550,400 | — | — |
| 2023-02-21 | $34.52 | $97.88 | 37,068,900 | — | — |
| 2023-02-17 | $35.35 | $100.24 | 28,562,700 | — | — |
| 2023-02-16 | $35.28 | $100.04 | 22,681,100 | — | — |
| 2023-02-15 | $35.56 | $100.83 | 23,500,100 | — | — |
| 2023-02-14 | $35.62 | $101.00 | 33,625,200 | — | — |
| 2023-02-13 | $35.65 | $101.09 | 29,163,900 | — | — |
| 2023-02-10 | $35.58 | $100.89 | 32,898,900 | — | — |
| 2023-02-09 | $35.72 | $101.29 | 35,257,100 | — | — |
| 2023-02-08 | $36.50 | $103.50 | 28,032,800 | — | — |
| 2023-02-07 | $36.77 | $104.26 | 44,100,200 | — | — |
| 2023-02-06 | $36.37 | $103.13 | 29,463,200 | — | — |
| 2023-02-03 | $36.43 | $103.30 | 37,411,700 | — | — |
| 2023-02-02 | $36.13 | $102.45 | 33,729,100 | — | — |
| 2023-02-01 | $35.92 | $101.85 | 44,438,700 | — | — |
| 2023-01-31 | $35.48 | $100.61 | 38,917,400 | — | — |
| 2023-01-30 | $35.30 | $100.10 | 27,353,500 | — | — |
| 2023-01-27 | $35.45 | $100.52 | 29,964,900 | — | — |
| 2023-01-26 | $35.34 | $100.21 | 30,035,500 | — | — |
| 2023-01-25 | $34.87 | $98.88 | 28,859,700 | — | — |
| 2023-01-24 | $34.57 | $98.03 | 26,716,700 | — | — |
| 2023-01-23 | $34.32 | $97.32 | 33,683,300 | — | — |
| 2023-01-20 | $33.85 | $95.98 | 45,004,400 | — | — |
| 2023-01-19 | $33.23 | $94.23 | 42,707,100 | — | — |
| 2023-01-18 | $33.72 | $95.62 | 54,517,800 | — | — |
| 2023-01-17 | $34.52 | $97.88 | 56,458,400 | — | — |
| 2023-01-13 | $35.23 | $99.90 | 89,667,800 | — | — |
| 2023-01-12 | $34.47 | $97.74 | 44,230,400 | — | — |
| 2023-01-11 | $34.38 | $97.49 | 36,783,700 | — | — |
| 2023-01-10 | $34.12 | $96.75 | 35,096,000 | — | — |
| 2023-01-09 | $33.89 | $96.10 | 43,818,800 | — | — |
| 2023-01-06 | $34.41 | $97.57 | 34,068,700 | — | — |
| 2023-01-05 | $34.07 | $96.61 | 34,177,000 | — | — |
| 2023-01-04 | $34.14 | $96.81 | 41,998,500 | — | — |
| 2023-01-03 | $33.51 | $95.02 | 35,221,500 | — | — |