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
- 1982-11-15 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 | $39.38 | $1,285.18 | 1,863,200 | — | — |
| 2023-12-28 | $39.15 | $1,277.67 | 1,450,200 | — | — |
| 2023-12-27 | $38.97 | $1,271.79 | 2,040,200 | — | — |
| 2023-12-26 | $38.95 | $1,271.14 | 1,018,800 | — | — |
| 2023-12-22 | $38.77 | $1,265.27 | 2,136,600 | — | — |
| 2023-12-21 | $38.73 | $1,263.96 | 2,545,000 | — | — |
| 2023-12-20 | $38.30 | $1,249.93 | 2,218,400 | — | — |
| 2023-12-19 | $38.51 | $1,256.78 | 2,291,700 | — | — |
| 2023-12-18 | $38.55 | $1,258.09 | 2,743,900 | — | — |
| 2023-12-15 | $38.69 | $1,262.66 | 2,860,900 | — | — |
| 2023-12-14 | $40.07 | $1,307.69 | 3,022,800 | — | — |
| 2023-12-13 | $40.98 | $1,314.02 | 1,946,100 | — | — |
| 2023-12-12 | $40.23 | $1,289.98 | 1,704,700 | — | — |
| 2023-12-11 | $40.39 | $1,295.11 | 1,793,900 | — | — |
| 2023-12-08 | $40.61 | $1,302.16 | 1,326,900 | — | — |
| 2023-12-07 | $40.76 | $1,306.97 | 1,694,800 | — | — |
| 2023-12-06 | $40.69 | $1,304.73 | 1,441,000 | — | — |
| 2023-12-05 | $40.47 | $1,297.67 | 1,557,900 | — | — |
| 2023-12-04 | $40.60 | $1,301.84 | 1,665,100 | — | — |
| 2023-12-01 | $40.31 | $1,292.54 | 1,830,600 | — | — |
| 2023-11-30 | $39.39 | $1,263.04 | 1,572,100 | — | — |
| 2023-11-29 | $39.10 | $1,253.74 | 1,332,800 | — | — |
| 2023-11-28 | $39.24 | $1,258.23 | 1,194,400 | — | — |
| 2023-11-27 | $39.33 | $1,261.12 | 1,860,700 | — | — |
| 2023-11-24 | $39.68 | $1,272.34 | 609,600 | — | — |
| 2023-11-22 | $39.28 | $1,259.51 | 1,503,800 | — | — |
| 2023-11-21 | $39.37 | $1,262.40 | 1,227,300 | — | — |
| 2023-11-20 | $39.47 | $1,265.61 | 1,346,200 | — | — |
| 2023-11-17 | $39.50 | $1,266.57 | 1,501,800 | — | — |
| 2023-11-16 | $39.39 | $1,263.04 | 1,126,300 | — | — |
| 2023-11-15 | $39.50 | $1,266.57 | 1,258,300 | — | — |
| 2023-11-14 | $39.49 | $1,266.25 | 1,572,300 | — | — |
| 2023-11-13 | $38.55 | $1,236.11 | 1,201,800 | — | — |
| 2023-11-10 | $38.50 | $1,234.50 | 1,336,300 | — | — |
| 2023-11-09 | $38.65 | $1,239.31 | 1,160,300 | — | — |
| 2023-11-08 | $38.64 | $1,238.99 | 1,267,600 | — | — |
| 2023-11-07 | $38.94 | $1,248.61 | 1,404,800 | — | — |
| 2023-11-06 | $39.57 | $1,268.81 | 1,207,200 | — | — |
| 2023-11-03 | $39.88 | $1,278.75 | 1,902,400 | — | — |
| 2023-11-02 | $39.06 | $1,252.46 | 2,214,000 | — | — |
| 2023-11-01 | $37.86 | $1,213.98 | 2,419,700 | — | — |
| 2023-10-31 | $37.13 | $1,190.57 | 1,603,900 | — | — |
| 2023-10-30 | $37.28 | $1,195.38 | 1,993,300 | — | — |
| 2023-10-27 | $36.65 | $1,175.18 | 1,919,100 | — | — |
| 2023-10-26 | $37.13 | $1,190.57 | 1,881,300 | — | — |
| 2023-10-25 | $37.12 | $1,190.25 | 1,860,700 | — | — |
| 2023-10-24 | $37.54 | $1,203.72 | 1,783,400 | — | — |
| 2023-10-23 | $37.37 | $1,198.27 | 2,096,200 | — | — |
| 2023-10-20 | $36.93 | $1,184.16 | 1,531,000 | — | — |
| 2023-10-19 | $37.54 | $1,203.72 | 1,788,400 | — | — |
| 2023-10-18 | $37.40 | $1,199.23 | 1,281,300 | — | — |
| 2023-10-17 | $38.39 | $1,230.98 | 2,207,300 | — | — |
| 2023-10-16 | $38.58 | $1,237.07 | 2,161,000 | — | — |
| 2023-10-13 | $37.84 | $1,213.34 | 1,561,400 | — | — |
| 2023-10-12 | $37.87 | $1,214.30 | 1,827,300 | — | — |
| 2023-10-11 | $38.40 | $1,231.30 | 1,979,800 | — | — |
| 2023-10-10 | $38.02 | $1,219.11 | 2,138,500 | — | — |
| 2023-10-09 | $37.67 | $1,207.89 | 1,757,200 | — | — |
| 2023-10-06 | $37.32 | $1,196.67 | 3,011,900 | — | — |
| 2023-10-05 | $37.38 | $1,198.59 | 2,908,700 | — | — |
| 2023-10-04 | $36.50 | $1,170.37 | 2,599,700 | — | — |
| 2023-10-03 | $36.39 | $1,166.85 | 2,814,900 | — | — |
| 2023-10-02 | $36.63 | $1,174.54 | 3,082,300 | — | — |
| 2023-09-29 | $38.17 | $1,223.92 | 3,182,200 | — | — |
| 2023-09-28 | $38.20 | $1,224.88 | 1,699,500 | — | — |
| 2023-09-27 | $38.17 | $1,223.92 | 4,391,900 | — | — |
| 2023-09-26 | $38.51 | $1,234.82 | 2,391,500 | — | — |
| 2023-09-25 | $39.44 | $1,264.64 | 2,060,800 | — | — |
| 2023-09-22 | $39.83 | $1,277.15 | 1,891,400 | — | — |
| 2023-09-21 | $39.69 | $1,272.66 | 2,007,000 | — | — |
| 2023-09-20 | $40.55 | $1,300.24 | 1,001,700 | — | — |
| 2023-09-19 | $40.57 | $1,300.88 | 1,344,400 | — | — |
| 2023-09-18 | $40.78 | $1,307.61 | 1,181,800 | — | — |
| 2023-09-15 | $40.78 | $1,307.61 | 2,786,400 | — | — |
| 2023-09-14 | $40.99 | $1,314.35 | 2,205,800 | — | — |
| 2023-09-13 | $41.25 | $1,299.79 | 1,038,300 | — | — |
| 2023-09-12 | $41.16 | $1,296.95 | 814,400 | — | — |
| 2023-09-11 | $40.96 | $1,290.65 | 1,113,000 | — | — |
| 2023-09-08 | $40.52 | $1,276.79 | 900,500 | — | — |
| 2023-09-07 | $40.38 | $1,272.37 | 1,058,300 | — | — |
| 2023-09-06 | $40.62 | $1,279.94 | 938,700 | — | — |
| 2023-09-05 | $41.04 | $1,293.17 | 1,229,100 | — | — |
| 2023-09-01 | $41.45 | $1,306.09 | 2,380,200 | — | — |
| 2023-08-31 | $42.35 | $1,334.45 | 908,500 | — | — |
| 2023-08-30 | $42.61 | $1,342.64 | 798,200 | — | — |
| 2023-08-29 | $42.55 | $1,340.75 | 960,700 | — | — |
| 2023-08-28 | $42.09 | $1,326.26 | 1,248,700 | — | — |
| 2023-08-25 | $41.41 | $1,304.83 | 1,412,900 | — | — |
| 2023-08-24 | $41.37 | $1,303.57 | 2,626,000 | — | — |
| 2023-08-23 | $40.55 | $1,277.73 | 2,509,900 | — | — |
| 2023-08-22 | $40.40 | $1,273.00 | 1,350,100 | — | — |
| 2023-08-21 | $40.50 | $1,276.16 | 2,053,900 | — | — |
| 2023-08-18 | $40.69 | $1,282.14 | 844,300 | — | — |
| 2023-08-17 | $40.64 | $1,280.57 | 2,156,500 | — | — |
| 2023-08-16 | $40.99 | $1,291.60 | 1,439,700 | — | — |
| 2023-08-15 | $41.20 | $1,298.21 | 1,371,000 | — | — |
| 2023-08-14 | $41.79 | $1,316.80 | 819,700 | — | — |
| 2023-08-11 | $42.23 | $1,330.67 | 876,900 | — | — |
| 2023-08-10 | $42.30 | $1,332.87 | 867,900 | — | — |
| 2023-08-09 | $42.19 | $1,329.41 | 1,127,000 | — | — |
| 2023-08-08 | $41.80 | $1,317.12 | 985,900 | — | — |
| 2023-08-07 | $42.24 | $1,330.98 | 819,300 | — | — |
| 2023-08-04 | $42.03 | $1,324.37 | 1,573,100 | — | — |
| 2023-08-03 | $41.58 | $1,310.19 | 1,297,600 | — | — |
| 2023-08-02 | $42.08 | $1,325.94 | 1,732,900 | — | — |
| 2023-08-01 | $42.76 | $1,347.37 | 1,625,800 | — | — |
| 2023-07-31 | $43.22 | $1,361.86 | 1,003,200 | — | — |
| 2023-07-28 | $43.08 | $1,357.45 | 1,066,800 | — | — |
| 2023-07-27 | $43.14 | $1,359.34 | 1,163,500 | — | — |
| 2023-07-26 | $43.57 | $1,372.89 | 1,247,600 | — | — |
| 2023-07-25 | $43.85 | $1,381.71 | 2,193,300 | — | — |
| 2023-07-24 | $44.34 | $1,397.15 | 1,142,200 | — | — |
| 2023-07-21 | $44.44 | $1,400.30 | 1,446,800 | — | — |
| 2023-07-20 | $44.16 | $1,391.48 | 1,143,700 | — | — |
| 2023-07-19 | $43.89 | $1,382.97 | 1,423,600 | — | — |
| 2023-07-18 | $43.49 | $1,370.37 | 2,321,100 | — | — |
| 2023-07-17 | $43.71 | $1,377.30 | 2,153,300 | — | — |
| 2023-07-14 | $44.28 | $1,395.26 | 1,173,800 | — | — |
| 2023-07-13 | $45.07 | $1,420.16 | 1,991,100 | — | — |
| 2023-07-12 | $44.55 | $1,403.77 | 1,041,000 | — | — |
| 2023-07-11 | $44.31 | $1,396.21 | 1,538,700 | — | — |
| 2023-07-10 | $44.29 | $1,395.58 | 1,720,300 | — | — |
| 2023-07-07 | $44.83 | $1,412.59 | 1,461,600 | — | — |
| 2023-07-06 | $44.98 | $1,417.32 | 1,230,000 | — | — |
| 2023-07-05 | $45.54 | $1,434.97 | 1,466,400 | — | — |
| 2023-07-03 | $45.93 | $1,447.25 | 306,200 | — | — |
| 2023-06-30 | $45.59 | $1,436.54 | 1,043,000 | — | — |
| 2023-06-29 | $45.15 | $1,422.68 | 950,600 | — | — |
| 2023-06-28 | $44.89 | $1,414.48 | 990,900 | — | — |
| 2023-06-27 | $44.88 | $1,414.17 | 1,119,100 | — | — |
| 2023-06-26 | $44.78 | $1,411.02 | 1,231,600 | — | — |
| 2023-06-23 | $44.58 | $1,404.72 | 894,900 | — | — |
| 2023-06-22 | $44.99 | $1,417.64 | 730,400 | — | — |
| 2023-06-21 | $45.09 | $1,420.79 | 2,104,300 | — | — |
| 2023-06-20 | $45.13 | $1,422.05 | 933,700 | — | — |
| 2023-06-16 | $45.70 | $1,440.01 | 1,814,500 | — | — |
| 2023-06-15 | $45.41 | $1,430.87 | 1,298,700 | — | — |
| 2023-06-14 | $45.26 | $1,426.14 | 2,242,300 | — | — |
| 2023-06-13 | $46.44 | $1,440.42 | 4,114,000 | — | — |
| 2023-06-12 | $46.12 | $1,430.49 | 5,307,600 | — | — |
| 2023-06-09 | $45.97 | $1,425.84 | 715,400 | — | — |
| 2023-06-08 | $46.01 | $1,427.08 | 1,457,600 | — | — |
| 2023-06-07 | $45.88 | $1,423.05 | 1,430,700 | — | — |
| 2023-06-06 | $45.68 | $1,416.84 | 1,273,100 | — | — |
| 2023-06-05 | $45.60 | $1,414.36 | 1,284,200 | — | — |
| 2023-06-02 | $45.73 | $1,418.39 | 1,197,500 | — | — |
| 2023-06-01 | $45.43 | $1,409.09 | 1,403,000 | — | — |
| 2023-05-31 | $45.10 | $1,398.85 | 1,002,700 | — | — |
| 2023-05-30 | $45.46 | $1,410.02 | 663,500 | — | — |
| 2023-05-26 | $45.44 | $1,409.40 | 812,800 | — | — |
| 2023-05-25 | $45.06 | $1,397.61 | 1,706,400 | — | — |
| 2023-05-24 | $45.87 | $1,422.74 | 1,577,800 | — | — |
| 2023-05-23 | $46.56 | $1,444.14 | 709,500 | — | — |
| 2023-05-22 | $46.94 | $1,455.93 | 461,100 | — | — |
| 2023-05-19 | $46.95 | $1,456.24 | 671,700 | — | — |
| 2023-05-18 | $46.78 | $1,450.96 | 686,900 | — | — |
| 2023-05-17 | $47.00 | $1,457.79 | 857,000 | — | — |
| 2023-05-16 | $47.12 | $1,461.51 | 981,500 | — | — |
| 2023-05-15 | $47.48 | $1,472.67 | 802,300 | — | — |
| 2023-05-12 | $47.34 | $1,468.33 | 935,000 | — | — |
| 2023-05-11 | $47.64 | $1,477.64 | 655,800 | — | — |
| 2023-05-10 | $47.94 | $1,486.94 | 953,600 | — | — |
| 2023-05-09 | $47.86 | $1,484.46 | 763,300 | — | — |
| 2023-05-08 | $48.03 | $1,489.73 | 915,900 | — | — |
| 2023-05-05 | $48.13 | $1,492.84 | 1,145,600 | — | — |
| 2023-05-04 | $47.60 | $1,476.40 | 1,488,700 | — | — |
| 2023-05-03 | $47.97 | $1,487.87 | 1,298,300 | — | — |
| 2023-05-02 | $47.96 | $1,487.56 | 1,045,200 | — | — |
| 2023-05-01 | $48.30 | $1,498.11 | 1,423,600 | — | — |
| 2023-04-28 | $48.07 | $1,490.97 | 960,900 | — | — |
| 2023-04-27 | $47.97 | $1,487.87 | 1,089,900 | — | — |
| 2023-04-26 | $47.24 | $1,465.23 | 1,357,100 | — | — |
| 2023-04-25 | $47.43 | $1,471.12 | 1,291,300 | — | — |
| 2023-04-24 | $47.62 | $1,477.02 | 1,064,400 | — | — |
| 2023-04-21 | $47.59 | $1,476.09 | 1,313,400 | — | — |
| 2023-04-20 | $47.43 | $1,471.12 | 1,203,400 | — | — |
| 2023-04-19 | $47.41 | $1,470.50 | 660,200 | — | — |
| 2023-04-18 | $47.62 | $1,477.02 | 724,900 | — | — |
| 2023-04-17 | $47.85 | $1,484.15 | 963,200 | — | — |
| 2023-04-14 | $47.55 | $1,474.85 | 1,371,000 | — | — |
| 2023-04-13 | $48.07 | $1,490.97 | 1,303,500 | — | — |
| 2023-04-12 | $47.03 | $1,458.72 | 953,000 | — | — |
| 2023-04-11 | $46.87 | $1,453.75 | 1,386,200 | — | — |
| 2023-04-10 | $46.57 | $1,444.45 | 1,228,300 | — | — |
| 2023-04-06 | $46.70 | $1,448.48 | 1,228,200 | — | — |
| 2023-04-05 | $46.96 | $1,456.55 | 1,936,500 | — | — |
| 2023-04-04 | $46.33 | $1,437.01 | 1,506,700 | — | — |
| 2023-04-03 | $45.34 | $1,406.30 | 1,178,900 | — | — |
| 2023-03-31 | $44.79 | $1,389.24 | 1,750,300 | — | — |
| 2023-03-30 | $45.06 | $1,397.61 | 997,000 | — | — |
| 2023-03-29 | $44.66 | $1,385.21 | 859,400 | — | — |
| 2023-03-28 | $44.42 | $1,377.76 | 966,700 | — | — |
| 2023-03-27 | $44.43 | $1,378.07 | 1,096,300 | — | — |
| 2023-03-24 | $44.24 | $1,372.18 | 1,256,500 | — | — |
| 2023-03-23 | $43.93 | $1,362.56 | 1,731,500 | — | — |
| 2023-03-22 | $43.83 | $1,359.46 | 1,555,100 | — | — |
| 2023-03-21 | $44.16 | $1,369.70 | 981,600 | — | — |
| 2023-03-20 | $44.45 | $1,378.69 | 1,206,400 | — | — |
| 2023-03-17 | $43.68 | $1,354.81 | 1,337,300 | — | — |
| 2023-03-16 | $43.62 | $1,352.95 | 1,489,500 | — | — |
| 2023-03-15 | $43.41 | $1,346.44 | 2,348,900 | — | — |
| 2023-03-14 | $43.29 | $1,342.71 | 4,477,900 | — | — |
| 2023-03-13 | $43.73 | $1,334.49 | 2,061,000 | — | — |
| 2023-03-10 | $43.20 | $1,318.32 | 1,481,100 | — | — |
| 2023-03-09 | $43.40 | $1,324.42 | 1,020,100 | — | — |
| 2023-03-08 | $43.92 | $1,340.29 | 899,500 | — | — |
| 2023-03-07 | $44.01 | $1,343.04 | 1,280,800 | — | — |
| 2023-03-06 | $44.56 | $1,359.82 | 729,000 | — | — |
| 2023-03-03 | $44.52 | $1,358.60 | 1,161,200 | — | — |
| 2023-03-02 | $44.02 | $1,343.34 | 813,000 | — | — |
| 2023-03-01 | $44.28 | $1,351.28 | 825,600 | — | — |
| 2023-02-28 | $44.25 | $1,350.36 | 1,005,900 | — | — |
| 2023-02-27 | $44.49 | $1,357.69 | 647,300 | — | — |
| 2023-02-24 | $44.45 | $1,356.47 | 851,700 | — | — |
| 2023-02-23 | $44.92 | $1,370.81 | 931,900 | — | — |
| 2023-02-22 | $44.95 | $1,371.73 | 783,500 | — | — |
| 2023-02-21 | $45.14 | $1,377.52 | 905,500 | — | — |
| 2023-02-17 | $45.83 | $1,398.58 | 975,200 | — | — |
| 2023-02-16 | $45.32 | $1,383.02 | 1,349,800 | — | — |
| 2023-02-15 | $45.61 | $1,391.87 | 872,400 | — | — |
| 2023-02-14 | $45.83 | $1,398.58 | 931,600 | — | — |
| 2023-02-13 | $45.83 | $1,398.58 | 780,800 | — | — |
| 2023-02-10 | $45.59 | $1,391.26 | 989,200 | — | — |
| 2023-02-09 | $45.06 | $1,375.08 | 1,356,400 | — | — |
| 2023-02-08 | $45.59 | $1,391.26 | 1,007,900 | — | — |
| 2023-02-07 | $45.67 | $1,393.70 | 1,387,300 | — | — |
| 2023-02-06 | $45.98 | $1,403.16 | 918,300 | — | — |
| 2023-02-03 | $46.09 | $1,406.51 | 1,427,600 | — | — |
| 2023-02-02 | $46.12 | $1,407.43 | 1,600,200 | — | — |
| 2023-02-01 | $47.60 | $1,452.59 | 1,263,100 | — | — |
| 2023-01-31 | $47.30 | $1,443.44 | 1,199,400 | — | — |
| 2023-01-30 | $46.94 | $1,432.45 | 1,224,600 | — | — |
| 2023-01-27 | $46.82 | $1,428.79 | 828,000 | — | — |
| 2023-01-26 | $46.90 | $1,431.23 | 704,000 | — | — |
| 2023-01-25 | $46.47 | $1,418.11 | 928,900 | — | — |
| 2023-01-24 | $46.27 | $1,412.01 | 1,166,700 | — | — |
| 2023-01-23 | $46.22 | $1,410.48 | 1,383,200 | — | — |
| 2023-01-20 | $46.70 | $1,425.13 | 937,800 | — | — |
| 2023-01-19 | $46.14 | $1,408.04 | 2,825,600 | — | — |
| 2023-01-18 | $46.32 | $1,413.53 | 1,140,500 | — | — |
| 2023-01-17 | $47.00 | $1,434.28 | 1,388,400 | — | — |
| 2023-01-13 | $46.66 | $1,423.91 | 1,211,200 | — | — |
| 2023-01-12 | $46.42 | $1,416.58 | 1,477,500 | — | — |
| 2023-01-11 | $45.56 | $1,390.34 | 1,107,000 | — | — |
| 2023-01-10 | $45.77 | $1,396.75 | 767,700 | — | — |
| 2023-01-09 | $45.84 | $1,398.89 | 1,168,200 | — | — |
| 2023-01-06 | $45.84 | $1,398.89 | 1,303,900 | — | — |
| 2023-01-05 | $44.77 | $1,366.23 | 1,118,900 | — | — |
| 2023-01-04 | $44.93 | $1,371.11 | 1,586,200 | — | — |
| 2023-01-03 | $44.06 | $1,344.57 | 1,113,800 | — | — |