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
- 1982-04-01 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 | $43.16 | $165.39 | 2,367,700 | — | — |
| 2023-12-28 | $43.13 | $165.27 | 1,855,200 | — | — |
| 2023-12-27 | $42.71 | $163.66 | 2,377,900 | — | — |
| 2023-12-26 | $42.51 | $162.90 | 2,893,400 | — | — |
| 2023-12-22 | $43.09 | $165.12 | 2,848,000 | — | — |
| 2023-12-21 | $43.72 | $167.53 | 2,617,500 | — | — |
| 2023-12-20 | $42.11 | $161.36 | 2,884,600 | — | — |
| 2023-12-19 | $42.49 | $162.82 | 2,418,300 | — | — |
| 2023-12-18 | $41.45 | $158.84 | 3,248,300 | — | — |
| 2023-12-15 | $41.24 | $158.03 | 4,399,500 | — | — |
| 2023-12-14 | $41.71 | $159.83 | 3,899,500 | — | — |
| 2023-12-13 | $40.16 | $153.89 | 4,535,600 | — | — |
| 2023-12-12 | $38.79 | $148.64 | 2,593,200 | — | — |
| 2023-12-11 | $38.79 | $148.64 | 4,429,600 | — | — |
| 2023-12-08 | $37.57 | $143.97 | 3,563,900 | — | — |
| 2023-12-07 | $37.01 | $141.82 | 3,410,100 | — | — |
| 2023-12-06 | $36.99 | $141.74 | 5,482,100 | — | — |
| 2023-12-05 | $35.25 | $135.08 | 3,767,500 | — | — |
| 2023-12-04 | $36.90 | $141.40 | 7,546,500 | — | — |
| 2023-12-01 | $33.89 | $129.87 | 3,141,500 | — | — |
| 2023-11-30 | $32.62 | $125.00 | 3,219,900 | — | — |
| 2023-11-29 | $32.05 | $122.81 | 3,763,500 | — | — |
| 2023-11-28 | $31.27 | $119.83 | 2,756,700 | — | — |
| 2023-11-27 | $30.33 | $116.22 | 2,790,600 | — | — |
| 2023-11-24 | $30.03 | $115.07 | 1,496,500 | — | — |
| 2023-11-22 | $29.61 | $113.46 | 3,035,600 | — | — |
| 2023-11-21 | $29.67 | $113.69 | 3,892,100 | — | — |
| 2023-11-20 | $29.06 | $111.36 | 6,344,300 | — | — |
| 2023-11-17 | $29.36 | $112.51 | 6,963,300 | — | — |
| 2023-11-16 | $30.10 | $115.34 | 6,198,000 | — | — |
| 2023-11-15 | $32.50 | $123.77 | 6,079,500 | — | — |
| 2023-11-14 | $31.51 | $120.00 | 5,010,000 | — | — |
| 2023-11-13 | $29.73 | $113.22 | 4,072,400 | — | — |
| 2023-11-10 | $31.04 | $118.21 | 3,186,800 | — | — |
| 2023-11-09 | $30.77 | $117.18 | 2,348,900 | — | — |
| 2023-11-08 | $31.60 | $120.35 | 2,669,200 | — | — |
| 2023-11-07 | $31.54 | $120.12 | 1,870,300 | — | — |
| 2023-11-06 | $31.50 | $119.96 | 2,935,900 | — | — |
| 2023-11-03 | $32.59 | $124.12 | 4,591,900 | — | — |
| 2023-11-02 | $30.67 | $116.80 | 2,922,900 | — | — |
| 2023-11-01 | $29.71 | $113.15 | 2,699,600 | — | — |
| 2023-10-31 | $29.65 | $112.92 | 2,899,600 | — | — |
| 2023-10-30 | $29.18 | $111.13 | 2,699,300 | — | — |
| 2023-10-27 | $28.29 | $107.74 | 3,061,000 | — | — |
| 2023-10-26 | $28.69 | $109.26 | 3,641,200 | — | — |
| 2023-10-25 | $28.12 | $107.09 | 3,142,000 | — | — |
| 2023-10-24 | $28.84 | $109.83 | 5,169,600 | — | — |
| 2023-10-23 | $29.56 | $112.58 | 5,811,900 | — | — |
| 2023-10-20 | $31.10 | $118.44 | 3,586,700 | — | — |
| 2023-10-19 | $30.71 | $116.96 | 2,908,800 | — | — |
| 2023-10-18 | $32.02 | $121.94 | 2,273,100 | — | — |
| 2023-10-17 | $32.60 | $124.15 | 3,288,900 | — | — |
| 2023-10-16 | $31.38 | $119.51 | 2,969,400 | — | — |
| 2023-10-13 | $30.20 | $115.01 | 2,348,700 | — | — |
| 2023-10-12 | $30.75 | $117.11 | 2,757,200 | — | — |
| 2023-10-11 | $31.11 | $118.48 | 2,906,100 | — | — |
| 2023-10-10 | $31.45 | $119.77 | 3,034,800 | — | — |
| 2023-10-09 | $31.04 | $118.21 | 4,392,000 | — | — |
| 2023-10-06 | $32.10 | $122.25 | 2,168,100 | — | — |
| 2023-10-05 | $32.36 | $123.24 | 2,116,300 | — | — |
| 2023-10-04 | $32.68 | $124.46 | 2,368,700 | — | — |
| 2023-10-03 | $32.44 | $123.54 | 2,509,300 | — | — |
| 2023-10-02 | $33.57 | $127.85 | 3,162,500 | — | — |
| 2023-09-29 | $33.80 | $128.72 | 2,837,000 | — | — |
| 2023-09-28 | $33.21 | $126.48 | 3,667,700 | — | — |
| 2023-09-27 | $32.15 | $122.44 | 2,704,400 | — | — |
| 2023-09-26 | $31.70 | $120.73 | 4,702,300 | — | — |
| 2023-09-25 | $33.07 | $125.94 | 2,061,200 | — | — |
| 2023-09-22 | $33.11 | $126.10 | 3,219,700 | — | — |
| 2023-09-21 | $34.07 | $129.75 | 2,702,800 | — | — |
| 2023-09-20 | $34.99 | $133.26 | 1,404,700 | — | — |
| 2023-09-19 | $35.18 | $133.98 | 2,925,600 | — | — |
| 2023-09-18 | $36.09 | $137.44 | 2,131,800 | — | — |
| 2023-09-15 | $36.28 | $138.17 | 3,147,400 | — | — |
| 2023-09-14 | $36.32 | $138.32 | 2,374,500 | — | — |
| 2023-09-13 | $35.88 | $136.64 | 2,539,600 | — | — |
| 2023-09-12 | $37.25 | $141.86 | 3,819,300 | — | — |
| 2023-09-11 | $36.46 | $138.85 | 2,824,700 | — | — |
| 2023-09-08 | $36.50 | $139.01 | 3,467,000 | — | — |
| 2023-09-07 | $37.09 | $141.25 | 4,631,700 | — | — |
| 2023-09-06 | $37.34 | $142.21 | 3,276,200 | — | — |
| 2023-09-05 | $37.63 | $143.31 | 3,999,000 | — | — |
| 2023-09-01 | $38.15 | $145.29 | 3,335,100 | — | — |
| 2023-08-31 | $36.87 | $140.42 | 5,739,500 | — | — |
| 2023-08-30 | $38.11 | $145.14 | 3,178,000 | — | — |
| 2023-08-29 | $37.08 | $141.22 | 3,850,700 | — | — |
| 2023-08-28 | $35.84 | $136.49 | 4,715,400 | — | — |
| 2023-08-25 | $34.84 | $132.68 | 3,979,000 | — | — |
| 2023-08-24 | $34.59 | $131.73 | 6,215,500 | — | — |
| 2023-08-23 | $36.25 | $138.05 | 7,694,800 | — | — |
| 2023-08-22 | $34.94 | $133.07 | 5,539,300 | — | — |
| 2023-08-21 | $36.72 | $139.84 | 3,533,400 | — | — |
| 2023-08-18 | $36.52 | $139.08 | 2,249,700 | — | — |
| 2023-08-17 | $36.11 | $137.52 | 3,612,000 | — | — |
| 2023-08-16 | $37.48 | $141.98 | 2,736,000 | — | — |
| 2023-08-15 | $37.57 | $142.32 | 2,205,600 | — | — |
| 2023-08-14 | $37.48 | $141.98 | 2,832,000 | — | — |
| 2023-08-11 | $36.99 | $140.12 | 4,085,700 | — | — |
| 2023-08-10 | $38.98 | $147.66 | 2,359,900 | — | — |
| 2023-08-09 | $39.20 | $148.49 | 2,130,100 | — | — |
| 2023-08-08 | $39.31 | $148.91 | 2,467,400 | — | — |
| 2023-08-07 | $39.30 | $148.87 | 3,845,200 | — | — |
| 2023-08-04 | $37.99 | $143.91 | 3,777,600 | — | — |
| 2023-08-03 | $37.15 | $140.73 | 3,034,100 | — | — |
| 2023-08-02 | $36.99 | $140.12 | 3,386,300 | — | — |
| 2023-08-01 | $36.70 | $139.02 | 3,803,000 | — | — |
| 2023-07-31 | $37.06 | $140.39 | 2,518,800 | — | — |
| 2023-07-28 | $36.54 | $138.42 | 2,415,900 | — | — |
| 2023-07-27 | $36.17 | $137.01 | 4,897,200 | — | — |
| 2023-07-26 | $35.97 | $136.26 | 2,456,100 | — | — |
| 2023-07-25 | $35.08 | $132.89 | 2,639,900 | — | — |
| 2023-07-24 | $35.25 | $133.53 | 2,814,100 | — | — |
| 2023-07-21 | $35.66 | $135.08 | 1,967,800 | — | — |
| 2023-07-20 | $36.01 | $136.41 | 2,119,600 | — | — |
| 2023-07-19 | $36.00 | $136.37 | 5,362,000 | — | — |
| 2023-07-18 | $35.61 | $134.89 | 9,470,300 | — | — |
| 2023-07-17 | $36.15 | $136.94 | 10,387,800 | — | — |
| 2023-07-14 | $35.19 | $133.30 | 3,681,700 | — | — |
| 2023-07-13 | $35.71 | $135.27 | 5,155,800 | — | — |
| 2023-07-12 | $36.71 | $139.06 | 4,008,700 | — | — |
| 2023-07-11 | $37.21 | $140.95 | 3,260,600 | — | — |
| 2023-07-10 | $37.14 | $140.69 | 3,276,500 | — | — |
| 2023-07-07 | $37.66 | $142.66 | 3,416,200 | — | — |
| 2023-07-06 | $37.39 | $141.64 | 2,870,000 | — | — |
| 2023-07-05 | $38.21 | $144.74 | 2,909,300 | — | — |
| 2023-07-03 | $37.90 | $143.57 | 2,013,600 | — | — |
| 2023-06-30 | $37.50 | $142.05 | 3,602,700 | — | — |
| 2023-06-29 | $37.84 | $143.34 | 2,442,900 | — | — |
| 2023-06-28 | $36.78 | $139.33 | 4,190,800 | — | — |
| 2023-06-27 | $37.88 | $143.49 | 4,258,900 | — | — |
| 2023-06-26 | $36.43 | $138.00 | 3,236,800 | — | — |
| 2023-06-23 | $37.21 | $140.95 | 4,930,900 | — | — |
| 2023-06-22 | $37.81 | $143.23 | 3,725,900 | — | — |
| 2023-06-21 | $38.56 | $146.07 | 4,807,200 | — | — |
| 2023-06-20 | $38.80 | $146.98 | 4,483,500 | — | — |
| 2023-06-16 | $38.95 | $147.55 | 3,727,600 | — | — |
| 2023-06-15 | $39.72 | $150.46 | 3,667,100 | — | — |
| 2023-06-14 | $39.70 | $150.39 | 5,203,500 | — | — |
| 2023-06-13 | $41.13 | $155.80 | 4,591,900 | — | — |
| 2023-06-12 | $41.81 | $158.38 | 3,618,100 | — | — |
| 2023-06-09 | $42.23 | $159.97 | 4,475,000 | — | — |
| 2023-06-08 | $42.00 | $159.10 | 4,670,600 | — | — |
| 2023-06-07 | $41.19 | $156.03 | 3,381,000 | — | — |
| 2023-06-06 | $40.38 | $152.96 | 3,346,500 | — | — |
| 2023-06-05 | $39.80 | $150.77 | 4,747,600 | — | — |
| 2023-06-02 | $37.71 | $142.85 | 3,298,800 | — | — |
| 2023-06-01 | $36.15 | $136.94 | 3,342,400 | — | — |
| 2023-05-31 | $35.24 | $132.73 | 4,404,700 | — | — |
| 2023-05-30 | $36.29 | $136.69 | 3,196,500 | — | — |
| 2023-05-26 | $36.89 | $138.95 | 1,956,200 | — | — |
| 2023-05-25 | $36.64 | $138.01 | 2,739,400 | — | — |
| 2023-05-24 | $38.23 | $144.00 | 3,666,200 | — | — |
| 2023-05-23 | $38.51 | $145.05 | 4,032,900 | — | — |
| 2023-05-22 | $38.12 | $143.58 | 4,183,500 | — | — |
| 2023-05-19 | $37.03 | $139.48 | 5,618,500 | — | — |
| 2023-05-18 | $37.67 | $141.89 | 9,977,800 | — | — |
| 2023-05-17 | $34.02 | $128.14 | 6,040,800 | — | — |
| 2023-05-16 | $32.60 | $122.79 | 3,048,800 | — | — |
| 2023-05-15 | $33.62 | $126.63 | 4,371,800 | — | — |
| 2023-05-12 | $33.00 | $124.30 | 3,551,300 | — | — |
| 2023-05-11 | $32.23 | $121.40 | 2,074,000 | — | — |
| 2023-05-10 | $31.83 | $119.89 | 2,972,500 | — | — |
| 2023-05-09 | $32.24 | $121.43 | 2,210,200 | — | — |
| 2023-05-08 | $32.61 | $122.83 | 3,774,100 | — | — |
| 2023-05-05 | $33.71 | $126.97 | 5,333,900 | — | — |
| 2023-05-04 | $33.47 | $126.07 | 2,055,800 | — | — |
| 2023-05-03 | $34.32 | $129.27 | 2,510,500 | — | — |
| 2023-05-02 | $34.60 | $130.32 | 3,100,200 | — | — |
| 2023-05-01 | $34.86 | $131.30 | 2,643,500 | — | — |
| 2023-04-28 | $35.10 | $132.21 | 3,239,600 | — | — |
| 2023-04-27 | $34.77 | $130.96 | 3,798,100 | — | — |
| 2023-04-26 | $34.55 | $130.13 | 3,978,300 | — | — |
| 2023-04-25 | $34.70 | $130.70 | 3,954,200 | — | — |
| 2023-04-24 | $35.93 | $135.33 | 2,693,300 | — | — |
| 2023-04-21 | $35.63 | $134.20 | 3,115,200 | — | — |
| 2023-04-20 | $34.76 | $130.93 | 3,363,300 | — | — |
| 2023-04-19 | $35.60 | $134.09 | 3,789,800 | — | — |
| 2023-04-18 | $35.36 | $133.19 | 3,901,900 | — | — |
| 2023-04-17 | $35.44 | $133.49 | 4,980,000 | — | — |
| 2023-04-14 | $36.19 | $136.31 | 2,495,800 | — | — |
| 2023-04-13 | $35.85 | $135.03 | 2,392,200 | — | — |
| 2023-04-12 | $36.37 | $136.99 | 2,957,200 | — | — |
| 2023-04-11 | $37.83 | $142.49 | 2,421,100 | — | — |
| 2023-04-10 | $37.41 | $140.91 | 3,932,300 | — | — |
| 2023-04-06 | $35.53 | $133.83 | 2,805,700 | — | — |
| 2023-04-05 | $35.68 | $134.39 | 3,496,600 | — | — |
| 2023-04-04 | $36.55 | $137.67 | 2,961,600 | — | — |
| 2023-04-03 | $36.50 | $137.48 | 3,429,600 | — | — |
| 2023-03-31 | $36.58 | $137.78 | 2,979,300 | — | — |
| 2023-03-30 | $36.27 | $136.61 | 4,362,100 | — | — |
| 2023-03-29 | $37.25 | $140.30 | 3,869,500 | — | — |
| 2023-03-28 | $38.04 | $143.28 | 3,969,000 | — | — |
| 2023-03-27 | $36.69 | $138.20 | 4,709,100 | — | — |
| 2023-03-24 | $35.61 | $134.13 | 3,505,900 | — | — |
| 2023-03-23 | $34.35 | $129.38 | 2,671,800 | — | — |
| 2023-03-22 | $34.93 | $131.57 | 2,908,200 | — | — |
| 2023-03-21 | $35.77 | $134.73 | 3,274,800 | — | — |
| 2023-03-20 | $34.82 | $131.15 | 3,262,400 | — | — |
| 2023-03-17 | $34.43 | $129.68 | 5,143,600 | — | — |
| 2023-03-16 | $35.25 | $132.77 | 2,988,900 | — | — |
| 2023-03-15 | $35.11 | $132.24 | 2,955,900 | — | — |
| 2023-03-14 | $35.95 | $135.41 | 3,565,800 | — | — |
| 2023-03-13 | $36.60 | $137.86 | 3,813,900 | — | — |
| 2023-03-10 | $37.28 | $140.42 | 2,397,900 | — | — |
| 2023-03-09 | $38.00 | $143.13 | 1,577,500 | — | — |
| 2023-03-08 | $39.20 | $147.65 | 1,968,700 | — | — |
| 2023-03-07 | $39.47 | $148.67 | 2,375,400 | — | — |
| 2023-03-06 | $39.35 | $148.21 | 2,954,100 | — | — |
| 2023-03-03 | $39.59 | $149.12 | 3,271,400 | — | — |
| 2023-03-02 | $39.77 | $149.80 | 3,048,100 | — | — |
| 2023-03-01 | $39.41 | $148.44 | 4,462,500 | — | — |
| 2023-02-28 | $40.87 | $153.94 | 4,542,400 | — | — |
| 2023-02-27 | $41.43 | $156.05 | 4,331,400 | — | — |
| 2023-02-24 | $42.42 | $159.78 | 4,651,700 | — | — |
| 2023-02-23 | $43.56 | $164.07 | 8,966,600 | — | — |
| 2023-02-22 | $41.89 | $157.78 | 6,018,300 | — | — |
| 2023-02-21 | $40.76 | $153.53 | 4,554,700 | — | — |
| 2023-02-17 | $42.89 | $161.55 | 2,378,200 | — | — |
| 2023-02-16 | $42.91 | $161.62 | 2,566,600 | — | — |
| 2023-02-15 | $43.24 | $162.11 | 2,896,600 | — | — |
| 2023-02-14 | $44.93 | $168.45 | 1,539,100 | — | — |
| 2023-02-13 | $44.73 | $167.70 | 1,360,700 | — | — |
| 2023-02-10 | $44.32 | $166.16 | 1,652,200 | — | — |
| 2023-02-09 | $44.81 | $168.00 | 1,696,700 | — | — |
| 2023-02-08 | $44.21 | $165.75 | 2,571,300 | — | — |
| 2023-02-07 | $45.81 | $171.75 | 1,650,900 | — | — |
| 2023-02-06 | $46.02 | $172.54 | 1,923,300 | — | — |
| 2023-02-03 | $46.85 | $175.65 | 1,562,600 | — | — |
| 2023-02-02 | $47.02 | $176.28 | 2,766,400 | — | — |
| 2023-02-01 | $47.98 | $179.88 | 3,314,500 | — | — |
| 2023-01-31 | $46.01 | $172.50 | 3,323,400 | — | — |
| 2023-01-30 | $44.06 | $165.19 | 1,866,600 | — | — |
| 2023-01-27 | $44.65 | $167.40 | 1,752,000 | — | — |
| 2023-01-26 | $45.16 | $169.31 | 1,951,900 | — | — |
| 2023-01-25 | $45.30 | $169.84 | 2,620,300 | — | — |
| 2023-01-24 | $45.28 | $169.76 | 2,157,500 | — | — |
| 2023-01-23 | $45.69 | $171.30 | 1,964,000 | — | — |
| 2023-01-20 | $45.01 | $168.75 | 2,444,000 | — | — |
| 2023-01-19 | $44.25 | $165.90 | 2,493,700 | — | — |
| 2023-01-18 | $45.53 | $170.70 | 2,675,400 | — | — |
| 2023-01-17 | $45.88 | $172.01 | 2,169,800 | — | — |
| 2023-01-13 | $46.66 | $174.94 | 2,315,200 | — | — |
| 2023-01-12 | $46.14 | $172.99 | 1,955,600 | — | — |
| 2023-01-11 | $46.58 | $174.64 | 2,087,400 | — | — |
| 2023-01-10 | $45.80 | $171.71 | 2,352,600 | — | — |
| 2023-01-09 | $45.00 | $168.71 | 3,709,300 | — | — |
| 2023-01-06 | $46.12 | $172.91 | 3,353,500 | — | — |
| 2023-01-05 | $46.79 | $175.42 | 3,577,100 | — | — |
| 2023-01-04 | $47.73 | $178.95 | 6,521,400 | — | — |
| 2023-01-03 | $43.19 | $161.93 | 5,256,600 | — | — |