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
- 1970-01-02 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 | $35.40 | $374.80 | 3,688,000 | — | — |
| 2023-12-28 | $35.33 | $374.06 | 5,069,600 | — | — |
| 2023-12-27 | $35.73 | $378.29 | 6,352,400 | — | — |
| 2023-12-26 | $35.67 | $377.66 | 4,949,600 | — | — |
| 2023-12-22 | $35.33 | $374.06 | 4,128,100 | — | — |
| 2023-12-21 | $35.46 | $375.43 | 5,446,900 | — | — |
| 2023-12-20 | $35.02 | $370.77 | 9,181,800 | — | — |
| 2023-12-19 | $35.40 | $374.80 | 7,517,300 | — | — |
| 2023-12-18 | $35.12 | $371.83 | 6,903,200 | — | — |
| 2023-12-15 | $34.81 | $368.55 | 10,290,700 | — | — |
| 2023-12-14 | $35.80 | $379.03 | 9,350,300 | — | — |
| 2023-12-13 | $35.03 | $370.88 | 9,787,500 | — | — |
| 2023-12-12 | $34.76 | $368.02 | 6,366,400 | — | — |
| 2023-12-11 | $35.13 | $371.94 | 6,558,700 | — | — |
| 2023-12-08 | $35.30 | $373.74 | 8,230,900 | — | — |
| 2023-12-07 | $34.69 | $367.28 | 7,833,000 | — | — |
| 2023-12-06 | $34.85 | $368.97 | 8,903,800 | — | — |
| 2023-12-05 | $35.29 | $373.63 | 6,153,600 | — | — |
| 2023-12-04 | $35.59 | $376.81 | 8,805,600 | — | — |
| 2023-12-01 | $35.98 | $380.94 | 10,122,300 | — | — |
| 2023-11-30 | $36.29 | $384.22 | 12,310,800 | — | — |
| 2023-11-29 | $36.07 | $381.89 | 9,570,700 | — | — |
| 2023-11-28 | $35.94 | $380.51 | 6,016,400 | — | — |
| 2023-11-27 | $35.94 | $380.51 | 8,413,100 | — | — |
| 2023-11-24 | $35.82 | $379.24 | 4,233,100 | — | — |
| 2023-11-22 | $35.27 | $373.42 | 10,502,100 | — | — |
| 2023-11-21 | $35.74 | $378.40 | 5,190,200 | — | — |
| 2023-11-20 | $35.88 | $379.88 | 6,382,200 | — | — |
| 2023-11-17 | $35.61 | $377.02 | 7,348,200 | — | — |
| 2023-11-16 | $35.02 | $370.77 | 7,896,000 | — | — |
| 2023-11-15 | $35.59 | $376.81 | 7,116,100 | — | — |
| 2023-11-14 | $35.85 | $379.56 | 7,451,300 | — | — |
| 2023-11-13 | $35.70 | $377.97 | 6,733,500 | — | — |
| 2023-11-10 | $35.08 | $371.41 | 7,234,000 | — | — |
| 2023-11-09 | $34.68 | $367.17 | 8,490,100 | — | — |
| 2023-11-08 | $34.90 | $364.89 | 15,163,200 | — | — |
| 2023-11-07 | $35.47 | $370.85 | 9,173,900 | — | — |
| 2023-11-06 | $36.30 | $379.52 | 8,019,900 | — | — |
| 2023-11-03 | $36.20 | $378.48 | 11,279,100 | — | — |
| 2023-11-02 | $36.86 | $385.38 | 11,805,300 | — | — |
| 2023-11-01 | $36.09 | $377.33 | 13,198,800 | — | — |
| 2023-10-31 | $36.58 | $382.45 | 20,235,900 | — | — |
| 2023-10-30 | $38.35 | $400.96 | 10,120,600 | — | — |
| 2023-10-27 | $38.64 | $403.99 | 9,061,400 | — | — |
| 2023-10-26 | $38.82 | $405.87 | 6,167,600 | — | — |
| 2023-10-25 | $39.06 | $408.38 | 6,059,100 | — | — |
| 2023-10-24 | $38.79 | $405.56 | 8,776,300 | — | — |
| 2023-10-23 | $38.90 | $406.71 | 10,895,100 | — | — |
| 2023-10-20 | $39.61 | $414.13 | 6,281,300 | — | — |
| 2023-10-19 | $40.33 | $421.66 | 7,909,500 | — | — |
| 2023-10-18 | $40.72 | $425.74 | 7,136,900 | — | — |
| 2023-10-17 | $40.81 | $426.68 | 8,865,100 | — | — |
| 2023-10-16 | $40.22 | $420.51 | 8,508,800 | — | — |
| 2023-10-13 | $40.01 | $418.31 | 13,412,100 | — | — |
| 2023-10-12 | $39.29 | $410.79 | 15,540,100 | — | — |
| 2023-10-11 | $38.65 | $404.09 | 7,900,500 | — | — |
| 2023-10-10 | $38.62 | $403.78 | 8,930,600 | — | — |
| 2023-10-09 | $38.38 | $401.27 | 9,959,100 | — | — |
| 2023-10-06 | $37.27 | $389.67 | 10,420,600 | — | — |
| 2023-10-05 | $36.41 | $380.67 | 7,834,900 | — | — |
| 2023-10-04 | $36.31 | $379.63 | 11,062,800 | — | — |
| 2023-10-03 | $37.60 | $393.12 | 7,532,200 | — | — |
| 2023-10-02 | $37.82 | $395.42 | 8,101,600 | — | — |
| 2023-09-29 | $38.72 | $404.83 | 8,013,800 | — | — |
| 2023-09-28 | $39.43 | $412.25 | 6,237,900 | — | — |
| 2023-09-27 | $39.48 | $412.77 | 11,048,900 | — | — |
| 2023-09-26 | $38.64 | $403.99 | 6,931,200 | — | — |
| 2023-09-25 | $38.75 | $405.14 | 7,964,700 | — | — |
| 2023-09-22 | $38.44 | $401.90 | 9,066,600 | — | — |
| 2023-09-21 | $38.11 | $398.45 | 6,510,700 | — | — |
| 2023-09-20 | $38.62 | $403.78 | 7,432,000 | — | — |
| 2023-09-19 | $38.82 | $405.87 | 8,477,100 | — | — |
| 2023-09-18 | $38.56 | $403.15 | 7,068,400 | — | — |
| 2023-09-15 | $38.75 | $405.14 | 6,987,000 | — | — |
| 2023-09-14 | $39.10 | $408.80 | 7,691,800 | — | — |
| 2023-09-13 | $38.26 | $400.02 | 17,667,500 | — | — |
| 2023-09-12 | $38.10 | $398.34 | 35,223,200 | — | — |
| 2023-09-11 | $38.61 | $403.68 | 7,062,800 | — | — |
| 2023-09-08 | $38.67 | $404.30 | 4,845,700 | — | — |
| 2023-09-07 | $38.51 | $402.63 | 4,917,900 | — | — |
| 2023-09-06 | $38.83 | $405.98 | 6,261,800 | — | — |
| 2023-09-05 | $38.40 | $401.48 | 6,156,600 | — | — |
| 2023-09-01 | $38.13 | $398.66 | 6,255,200 | — | — |
| 2023-08-31 | $37.18 | $388.72 | 5,120,400 | — | — |
| 2023-08-30 | $37.29 | $389.87 | 5,825,100 | — | — |
| 2023-08-29 | $37.10 | $387.89 | 6,164,700 | — | — |
| 2023-08-28 | $36.64 | $383.08 | 5,890,000 | — | — |
| 2023-08-25 | $36.15 | $377.96 | 5,173,400 | — | — |
| 2023-08-24 | $35.77 | $373.98 | 4,432,700 | — | — |
| 2023-08-23 | $36.00 | $376.39 | 5,535,000 | — | — |
| 2023-08-22 | $36.37 | $380.26 | 5,289,900 | — | — |
| 2023-08-21 | $36.58 | $382.45 | 5,647,500 | — | — |
| 2023-08-18 | $36.24 | $378.90 | 4,613,000 | — | — |
| 2023-08-17 | $36.09 | $377.33 | 5,115,100 | — | — |
| 2023-08-16 | $35.89 | $375.24 | 4,891,100 | — | — |
| 2023-08-15 | $36.07 | $377.12 | 7,412,100 | — | — |
| 2023-08-14 | $36.68 | $383.50 | 8,277,400 | — | — |
| 2023-08-11 | $37.10 | $387.89 | 5,934,900 | — | — |
| 2023-08-10 | $37.08 | $387.68 | 7,751,000 | — | — |
| 2023-08-09 | $37.42 | $386.68 | 7,656,200 | — | — |
| 2023-08-08 | $36.97 | $382.03 | 6,322,000 | — | — |
| 2023-08-07 | $37.04 | $382.75 | 5,681,100 | — | — |
| 2023-08-04 | $36.80 | $380.27 | 6,918,700 | — | — |
| 2023-08-03 | $36.46 | $376.76 | 7,857,900 | — | — |
| 2023-08-02 | $36.03 | $372.31 | 7,722,400 | — | — |
| 2023-08-01 | $36.96 | $381.92 | 9,389,800 | — | — |
| 2023-07-31 | $37.30 | $385.44 | 8,361,300 | — | — |
| 2023-07-28 | $36.71 | $379.34 | 4,743,300 | — | — |
| 2023-07-27 | $36.66 | $378.82 | 7,273,300 | — | — |
| 2023-07-26 | $37.10 | $383.37 | 4,615,500 | — | — |
| 2023-07-25 | $37.23 | $384.71 | 4,626,000 | — | — |
| 2023-07-24 | $37.18 | $384.20 | 7,404,900 | — | — |
| 2023-07-21 | $36.70 | $379.24 | 5,170,400 | — | — |
| 2023-07-20 | $36.54 | $377.58 | 7,044,500 | — | — |
| 2023-07-19 | $36.15 | $373.55 | 8,662,500 | — | — |
| 2023-07-18 | $35.79 | $369.83 | 8,265,500 | — | — |
| 2023-07-17 | $35.32 | $364.98 | 10,187,000 | — | — |
| 2023-07-14 | $35.52 | $367.04 | 10,107,500 | — | — |
| 2023-07-13 | $36.53 | $377.48 | 10,494,500 | — | — |
| 2023-07-12 | $36.31 | $375.21 | 13,552,000 | — | — |
| 2023-07-11 | $35.91 | $371.07 | 5,644,200 | — | — |
| 2023-07-10 | $35.21 | $363.84 | 4,787,500 | — | — |
| 2023-07-07 | $35.25 | $364.25 | 7,189,900 | — | — |
| 2023-07-06 | $34.79 | $359.50 | 6,807,300 | — | — |
| 2023-07-05 | $35.30 | $364.77 | 5,926,700 | — | — |
| 2023-07-03 | $35.93 | $371.28 | 4,804,600 | — | — |
| 2023-06-30 | $35.29 | $364.67 | 6,769,000 | — | — |
| 2023-06-29 | $34.97 | $361.36 | 5,458,600 | — | — |
| 2023-06-28 | $34.89 | $360.53 | 6,952,200 | — | — |
| 2023-06-27 | $34.85 | $360.12 | 7,850,100 | — | — |
| 2023-06-26 | $35.24 | $364.15 | 6,721,700 | — | — |
| 2023-06-23 | $34.81 | $359.71 | 5,489,100 | — | — |
| 2023-06-22 | $35.24 | $364.15 | 8,551,900 | — | — |
| 2023-06-21 | $35.43 | $366.11 | 4,606,800 | — | — |
| 2023-06-20 | $35.07 | $362.39 | 5,370,800 | — | — |
| 2023-06-16 | $35.35 | $365.29 | 6,858,600 | — | — |
| 2023-06-15 | $35.38 | $365.60 | 13,610,500 | — | — |
| 2023-06-14 | $35.05 | $362.19 | 9,444,700 | — | — |
| 2023-06-13 | $35.08 | $362.50 | 7,196,800 | — | — |
| 2023-06-12 | $34.77 | $359.29 | 7,998,300 | — | — |
| 2023-06-09 | $35.47 | $366.53 | 5,431,500 | — | — |
| 2023-06-08 | $35.81 | $370.04 | 7,189,500 | — | — |
| 2023-06-07 | $35.71 | $369.01 | 7,988,900 | — | — |
| 2023-06-06 | $35.30 | $364.77 | 6,038,800 | — | — |
| 2023-06-05 | $35.34 | $365.18 | 6,971,800 | — | — |
| 2023-06-02 | $35.65 | $368.39 | 9,014,000 | — | — |
| 2023-06-01 | $34.72 | $358.78 | 8,329,800 | — | — |
| 2023-05-31 | $33.71 | $348.34 | 13,729,200 | — | — |
| 2023-05-30 | $34.99 | $361.57 | 8,122,100 | — | — |
| 2023-05-26 | $35.55 | $367.35 | 6,290,000 | — | — |
| 2023-05-25 | $35.36 | $365.39 | 10,845,700 | — | — |
| 2023-05-24 | $36.04 | $372.42 | 8,476,200 | — | — |
| 2023-05-23 | $36.18 | $373.86 | 7,124,000 | — | — |
| 2023-05-22 | $35.89 | $370.87 | 6,357,700 | — | — |
| 2023-05-19 | $36.03 | $372.31 | 8,653,800 | — | — |
| 2023-05-18 | $35.96 | $371.59 | 10,478,500 | — | — |
| 2023-05-17 | $36.00 | $372.00 | 8,234,200 | — | — |
| 2023-05-16 | $35.54 | $367.25 | 7,748,500 | — | — |
| 2023-05-15 | $36.19 | $373.97 | 8,605,700 | — | — |
| 2023-05-12 | $35.81 | $370.04 | 8,233,500 | — | — |
| 2023-05-11 | $35.97 | $371.69 | 7,755,700 | — | — |
| 2023-05-10 | $36.75 | $375.65 | 7,624,700 | — | — |
| 2023-05-09 | $36.99 | $378.10 | 8,576,500 | — | — |
| 2023-05-08 | $37.03 | $378.51 | 7,541,200 | — | — |
| 2023-05-05 | $37.13 | $379.53 | 9,647,100 | — | — |
| 2023-05-04 | $36.11 | $369.11 | 14,519,500 | — | — |
| 2023-05-03 | $36.46 | $372.69 | 13,226,900 | — | — |
| 2023-05-02 | $36.78 | $375.96 | 21,471,300 | — | — |
| 2023-05-01 | $40.01 | $408.97 | 6,697,300 | — | — |
| 2023-04-28 | $40.28 | $411.73 | 8,185,800 | — | — |
| 2023-04-27 | $39.34 | $402.12 | 5,701,200 | — | — |
| 2023-04-26 | $39.42 | $402.94 | 7,172,100 | — | — |
| 2023-04-25 | $39.57 | $404.48 | 9,306,800 | — | — |
| 2023-04-24 | $40.10 | $409.89 | 6,726,300 | — | — |
| 2023-04-21 | $39.64 | $405.19 | 7,416,300 | — | — |
| 2023-04-20 | $39.86 | $407.44 | 5,517,100 | — | — |
| 2023-04-19 | $40.06 | $409.48 | 7,029,200 | — | — |
| 2023-04-18 | $40.65 | $415.51 | 5,220,400 | — | — |
| 2023-04-17 | $40.43 | $413.27 | 6,162,200 | — | — |
| 2023-04-14 | $40.58 | $414.80 | 5,918,600 | — | — |
| 2023-04-13 | $40.46 | $413.57 | 4,368,500 | — | — |
| 2023-04-12 | $40.20 | $410.91 | 6,818,800 | — | — |
| 2023-04-11 | $39.86 | $407.44 | 5,451,300 | — | — |
| 2023-04-10 | $39.70 | $405.80 | 4,363,300 | — | — |
| 2023-04-06 | $39.51 | $403.86 | 8,896,800 | — | — |
| 2023-04-05 | $39.89 | $407.75 | 12,102,200 | — | — |
| 2023-04-04 | $39.33 | $402.02 | 8,587,200 | — | — |
| 2023-04-03 | $39.74 | $406.21 | 11,855,400 | — | — |
| 2023-03-31 | $37.94 | $387.81 | 6,858,100 | — | — |
| 2023-03-30 | $37.98 | $388.22 | 6,624,500 | — | — |
| 2023-03-29 | $37.69 | $385.26 | 7,810,900 | — | — |
| 2023-03-28 | $37.43 | $382.60 | 8,476,900 | — | — |
| 2023-03-27 | $36.88 | $376.98 | 9,415,300 | — | — |
| 2023-03-24 | $35.88 | $366.76 | 11,142,200 | — | — |
| 2023-03-23 | $36.48 | $372.89 | 9,883,700 | — | — |
| 2023-03-22 | $36.82 | $376.37 | 8,746,700 | — | — |
| 2023-03-21 | $37.02 | $378.41 | 9,470,100 | — | — |
| 2023-03-20 | $35.80 | $365.94 | 10,671,900 | — | — |
| 2023-03-17 | $35.17 | $359.50 | 11,139,300 | — | — |
| 2023-03-16 | $35.62 | $364.10 | 16,101,900 | — | — |
| 2023-03-15 | $35.85 | $366.45 | 18,693,800 | — | — |
| 2023-03-14 | $38.25 | $390.98 | 8,748,900 | — | — |
| 2023-03-13 | $38.01 | $388.53 | 13,377,100 | — | — |
| 2023-03-10 | $39.01 | $398.75 | 7,628,400 | — | — |
| 2023-03-09 | $39.34 | $402.12 | 5,999,900 | — | — |
| 2023-03-08 | $39.66 | $405.40 | 6,250,300 | — | — |
| 2023-03-07 | $39.80 | $406.83 | 6,987,600 | — | — |
| 2023-03-06 | $40.42 | $413.16 | 7,710,000 | — | — |
| 2023-03-03 | $40.22 | $411.12 | 6,833,100 | — | — |
| 2023-03-02 | $40.26 | $411.53 | 5,961,400 | — | — |
| 2023-03-01 | $39.93 | $408.15 | 6,031,100 | — | — |
| 2023-02-28 | $39.60 | $404.78 | 8,506,000 | — | — |
| 2023-02-27 | $40.22 | $411.12 | 8,712,100 | — | — |
| 2023-02-24 | $39.70 | $405.80 | 6,980,900 | — | — |
| 2023-02-23 | $39.68 | $405.60 | 9,015,300 | — | — |
| 2023-02-22 | $38.93 | $397.93 | 10,401,400 | — | — |
| 2023-02-21 | $39.77 | $406.52 | 8,579,500 | — | — |
| 2023-02-17 | $40.02 | $409.07 | 15,846,200 | — | — |
| 2023-02-16 | $40.95 | $418.58 | 15,847,600 | — | — |
| 2023-02-15 | $40.88 | $413.81 | 13,698,900 | — | — |
| 2023-02-14 | $41.02 | $415.22 | 8,974,900 | — | — |
| 2023-02-13 | $40.61 | $411.07 | 8,658,900 | — | — |
| 2023-02-10 | $40.65 | $411.48 | 19,905,000 | — | — |
| 2023-02-09 | $39.55 | $400.34 | 20,258,200 | — | — |
| 2023-02-08 | $38.65 | $391.23 | 18,957,400 | — | — |
| 2023-02-07 | $37.75 | $382.12 | 25,213,500 | — | — |
| 2023-02-06 | $34.84 | $352.67 | 14,223,000 | — | — |
| 2023-02-03 | $35.15 | $355.81 | 10,281,900 | — | — |
| 2023-02-02 | $35.20 | $356.31 | 16,777,900 | — | — |
| 2023-02-01 | $36.44 | $368.86 | 10,643,700 | — | — |
| 2023-01-31 | $36.23 | $366.74 | 8,023,000 | — | — |
| 2023-01-30 | $36.17 | $366.13 | 6,724,300 | — | — |
| 2023-01-27 | $36.32 | $367.65 | 8,445,500 | — | — |
| 2023-01-26 | $36.25 | $366.94 | 12,180,700 | — | — |
| 2023-01-25 | $35.24 | $356.72 | 8,041,800 | — | — |
| 2023-01-24 | $35.29 | $357.22 | 6,575,900 | — | — |
| 2023-01-23 | $35.58 | $360.16 | 6,143,600 | — | — |
| 2023-01-20 | $35.50 | $359.35 | 11,760,700 | — | — |
| 2023-01-19 | $35.54 | $359.75 | 8,334,000 | — | — |
| 2023-01-18 | $35.34 | $357.73 | 8,686,700 | — | — |
| 2023-01-17 | $35.69 | $361.27 | 6,708,100 | — | — |
| 2023-01-13 | $35.56 | $359.96 | 7,235,200 | — | — |
| 2023-01-12 | $35.31 | $357.43 | 8,934,700 | — | — |
| 2023-01-11 | $35.04 | $354.69 | 7,073,300 | — | — |
| 2023-01-10 | $34.85 | $352.77 | 6,508,600 | — | — |
| 2023-01-09 | $34.77 | $351.96 | 7,831,300 | — | — |
| 2023-01-06 | $34.46 | $348.82 | 6,855,400 | — | — |
| 2023-01-05 | $33.90 | $343.15 | 6,440,200 | — | — |
| 2023-01-04 | $33.78 | $341.94 | 7,492,400 | — | — |
| 2023-01-03 | $34.32 | $347.40 | 7,967,400 | — | — |