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
- 1980-04-14 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 | $29.29 | $195.36 | 3,690,700 | — | — |
| 2023-12-28 | $29.23 | $194.96 | 3,534,100 | — | — |
| 2023-12-27 | $29.33 | $195.63 | 5,851,000 | — | — |
| 2023-12-26 | $29.18 | $194.63 | 3,508,600 | — | — |
| 2023-12-22 | $29.15 | $194.43 | 4,870,300 | — | — |
| 2023-12-21 | $29.08 | $193.96 | 8,450,400 | — | — |
| 2023-12-20 | $29.49 | $192.02 | 7,397,800 | — | — |
| 2023-12-19 | $29.89 | $194.62 | 6,444,600 | — | — |
| 2023-12-18 | $29.59 | $192.67 | 5,905,100 | — | — |
| 2023-12-15 | $29.40 | $191.43 | 6,621,200 | — | — |
| 2023-12-14 | $29.97 | $195.14 | 7,177,300 | — | — |
| 2023-12-13 | $29.62 | $192.86 | 5,457,500 | — | — |
| 2023-12-12 | $28.95 | $188.50 | 5,354,800 | — | — |
| 2023-12-11 | $28.93 | $188.37 | 7,873,800 | — | — |
| 2023-12-08 | $29.13 | $189.67 | 6,443,300 | — | — |
| 2023-12-07 | $29.38 | $191.30 | 9,367,200 | — | — |
| 2023-12-06 | $28.86 | $187.92 | 20,577,700 | — | — |
| 2023-12-05 | $31.54 | $205.37 | 4,841,800 | — | — |
| 2023-12-04 | $31.93 | $207.91 | 3,115,900 | — | — |
| 2023-12-01 | $32.04 | $208.62 | 3,512,800 | — | — |
| 2023-11-30 | $31.89 | $207.65 | 2,674,700 | — | — |
| 2023-11-29 | $31.88 | $207.58 | 3,337,800 | — | — |
| 2023-11-28 | $32.41 | $211.03 | 4,365,300 | — | — |
| 2023-11-27 | $32.32 | $210.45 | 4,783,700 | — | — |
| 2023-11-24 | $32.33 | $210.51 | 3,642,600 | — | — |
| 2023-11-22 | $32.05 | $208.69 | 3,230,400 | — | — |
| 2023-11-21 | $31.80 | $207.06 | 3,391,600 | — | — |
| 2023-11-20 | $31.71 | $206.47 | 2,618,900 | — | — |
| 2023-11-17 | $31.46 | $204.85 | 2,180,600 | — | — |
| 2023-11-16 | $31.19 | $203.09 | 2,702,800 | — | — |
| 2023-11-15 | $31.37 | $204.26 | 2,132,900 | — | — |
| 2023-11-14 | $31.43 | $204.65 | 3,492,600 | — | — |
| 2023-11-13 | $31.11 | $202.57 | 6,983,200 | — | — |
| 2023-11-10 | $30.50 | $198.59 | 4,765,100 | — | — |
| 2023-11-09 | $30.85 | $200.87 | 3,155,100 | — | — |
| 2023-11-08 | $30.98 | $201.72 | 3,027,100 | — | — |
| 2023-11-07 | $30.99 | $201.79 | 4,438,800 | — | — |
| 2023-11-06 | $31.03 | $202.05 | 3,075,500 | — | — |
| 2023-11-03 | $31.09 | $202.44 | 2,635,600 | — | — |
| 2023-11-02 | $30.71 | $199.96 | 2,725,900 | — | — |
| 2023-11-01 | $30.07 | $195.79 | 2,806,300 | — | — |
| 2023-10-31 | $29.86 | $194.43 | 4,089,600 | — | — |
| 2023-10-30 | $29.84 | $194.30 | 4,289,900 | — | — |
| 2023-10-27 | $28.97 | $188.63 | 4,704,100 | — | — |
| 2023-10-26 | $29.63 | $192.93 | 6,015,000 | — | — |
| 2023-10-25 | $29.86 | $194.43 | 2,461,300 | — | — |
| 2023-10-24 | $29.73 | $193.58 | 3,069,800 | — | — |
| 2023-10-23 | $29.80 | $194.04 | 3,567,000 | — | — |
| 2023-10-20 | $29.82 | $194.17 | 4,331,300 | — | — |
| 2023-10-19 | $30.02 | $195.47 | 4,149,700 | — | — |
| 2023-10-18 | $30.30 | $197.29 | 3,534,700 | — | — |
| 2023-10-17 | $30.49 | $198.53 | 3,171,600 | — | — |
| 2023-10-16 | $30.44 | $198.20 | 4,271,600 | — | — |
| 2023-10-13 | $29.78 | $193.91 | 7,720,600 | — | — |
| 2023-10-12 | $30.08 | $195.86 | 13,476,700 | — | — |
| 2023-10-11 | $31.28 | $203.67 | 2,980,200 | — | — |
| 2023-10-10 | $31.03 | $202.05 | 3,856,200 | — | — |
| 2023-10-09 | $30.74 | $200.16 | 2,761,200 | — | — |
| 2023-10-06 | $30.50 | $198.59 | 4,976,900 | — | — |
| 2023-10-05 | $30.51 | $198.66 | 5,945,400 | — | — |
| 2023-10-04 | $30.07 | $195.79 | 5,555,900 | — | — |
| 2023-10-03 | $30.19 | $196.58 | 4,510,100 | — | — |
| 2023-10-02 | $30.69 | $199.83 | 5,643,700 | — | — |
| 2023-09-29 | $31.41 | $204.52 | 3,168,200 | — | — |
| 2023-09-28 | $31.38 | $204.32 | 4,149,800 | — | — |
| 2023-09-27 | $31.85 | $202.82 | 5,005,900 | — | — |
| 2023-09-26 | $32.05 | $204.09 | 3,749,000 | — | — |
| 2023-09-25 | $32.16 | $204.79 | 6,611,300 | — | — |
| 2023-09-22 | $33.30 | $212.05 | 3,323,800 | — | — |
| 2023-09-21 | $33.50 | $213.33 | 2,541,000 | — | — |
| 2023-09-20 | $33.80 | $215.24 | 2,088,800 | — | — |
| 2023-09-19 | $33.69 | $214.54 | 2,291,500 | — | — |
| 2023-09-18 | $33.64 | $214.22 | 2,697,200 | — | — |
| 2023-09-15 | $33.43 | $212.88 | 2,642,700 | — | — |
| 2023-09-14 | $33.89 | $215.81 | 2,251,300 | — | — |
| 2023-09-13 | $33.49 | $213.26 | 1,751,500 | — | — |
| 2023-09-12 | $33.49 | $213.26 | 3,182,100 | — | — |
| 2023-09-11 | $33.16 | $211.16 | 2,450,500 | — | — |
| 2023-09-08 | $32.55 | $207.28 | 1,841,700 | — | — |
| 2023-09-07 | $32.32 | $205.81 | 2,373,700 | — | — |
| 2023-09-06 | $32.32 | $205.81 | 3,909,700 | — | — |
| 2023-09-05 | $32.56 | $207.34 | 2,879,200 | — | — |
| 2023-09-01 | $32.94 | $209.76 | 3,603,000 | — | — |
| 2023-08-31 | $33.20 | $211.42 | 2,669,800 | — | — |
| 2023-08-30 | $33.50 | $213.33 | 2,454,900 | — | — |
| 2023-08-29 | $33.16 | $211.16 | 2,100,500 | — | — |
| 2023-08-28 | $32.90 | $209.51 | 1,769,300 | — | — |
| 2023-08-25 | $32.65 | $207.91 | 2,150,200 | — | — |
| 2023-08-24 | $32.53 | $207.15 | 3,132,300 | — | — |
| 2023-08-23 | $32.57 | $207.41 | 2,562,000 | — | — |
| 2023-08-22 | $32.21 | $205.11 | 3,213,500 | — | — |
| 2023-08-21 | $32.12 | $204.54 | 3,012,800 | — | — |
| 2023-08-18 | $32.17 | $204.86 | 3,714,300 | — | — |
| 2023-08-17 | $31.70 | $201.87 | 2,538,500 | — | — |
| 2023-08-16 | $31.66 | $201.61 | 2,982,800 | — | — |
| 2023-08-15 | $31.82 | $202.63 | 3,044,600 | — | — |
| 2023-08-14 | $32.35 | $206.00 | 2,768,800 | — | — |
| 2023-08-11 | $32.44 | $206.58 | 3,462,800 | — | — |
| 2023-08-10 | $32.80 | $208.87 | 2,477,800 | — | — |
| 2023-08-09 | $32.78 | $208.74 | 2,508,900 | — | — |
| 2023-08-08 | $32.69 | $208.17 | 2,791,100 | — | — |
| 2023-08-07 | $32.74 | $208.49 | 2,255,300 | — | — |
| 2023-08-04 | $32.58 | $207.47 | 3,052,400 | — | — |
| 2023-08-03 | $32.82 | $209.00 | 2,676,300 | — | — |
| 2023-08-02 | $32.98 | $210.02 | 3,582,700 | — | — |
| 2023-08-01 | $33.32 | $212.18 | 2,912,300 | — | — |
| 2023-07-31 | $33.68 | $214.47 | 3,734,400 | — | — |
| 2023-07-28 | $33.96 | $216.26 | 2,364,500 | — | — |
| 2023-07-27 | $33.90 | $215.87 | 3,454,700 | — | — |
| 2023-07-26 | $33.91 | $215.94 | 4,739,600 | — | — |
| 2023-07-25 | $33.87 | $215.68 | 2,244,300 | — | — |
| 2023-07-24 | $33.96 | $216.26 | 2,677,700 | — | — |
| 2023-07-21 | $34.11 | $217.21 | 3,719,500 | — | — |
| 2023-07-20 | $34.22 | $217.91 | 4,911,600 | — | — |
| 2023-07-19 | $33.79 | $215.17 | 3,400,900 | — | — |
| 2023-07-18 | $33.09 | $210.72 | 3,069,400 | — | — |
| 2023-07-17 | $32.88 | $209.38 | 4,257,200 | — | — |
| 2023-07-14 | $33.05 | $210.46 | 3,555,200 | — | — |
| 2023-07-13 | $33.10 | $210.78 | 3,721,600 | — | — |
| 2023-07-12 | $33.73 | $210.33 | 6,184,500 | — | — |
| 2023-07-11 | $33.24 | $207.27 | 3,799,000 | — | — |
| 2023-07-10 | $32.83 | $204.72 | 4,373,400 | — | — |
| 2023-07-07 | $33.05 | $206.09 | 2,801,000 | — | — |
| 2023-07-06 | $32.97 | $205.59 | 3,476,400 | — | — |
| 2023-07-05 | $33.34 | $207.90 | 3,381,400 | — | — |
| 2023-07-03 | $33.64 | $209.77 | 2,569,200 | — | — |
| 2023-06-30 | $33.20 | $207.02 | 2,833,500 | — | — |
| 2023-06-29 | $32.87 | $204.97 | 2,569,600 | — | — |
| 2023-06-28 | $32.74 | $204.16 | 4,696,300 | — | — |
| 2023-06-27 | $33.22 | $207.15 | 2,349,400 | — | — |
| 2023-06-26 | $33.34 | $207.90 | 2,828,700 | — | — |
| 2023-06-23 | $33.15 | $206.71 | 3,442,000 | — | — |
| 2023-06-22 | $33.05 | $206.09 | 2,401,600 | — | — |
| 2023-06-21 | $33.04 | $206.03 | 2,342,800 | — | — |
| 2023-06-20 | $32.67 | $203.72 | 2,942,700 | — | — |
| 2023-06-16 | $32.82 | $204.65 | 4,820,800 | — | — |
| 2023-06-15 | $32.87 | $204.97 | 6,572,800 | — | — |
| 2023-06-14 | $32.30 | $201.41 | 5,457,700 | — | — |
| 2023-06-13 | $32.31 | $201.47 | 7,625,300 | — | — |
| 2023-06-12 | $32.25 | $201.10 | 3,873,800 | — | — |
| 2023-06-09 | $32.52 | $202.78 | 3,286,700 | — | — |
| 2023-06-08 | $32.54 | $202.91 | 3,370,200 | — | — |
| 2023-06-07 | $32.42 | $202.16 | 3,727,000 | — | — |
| 2023-06-06 | $32.52 | $202.78 | 3,575,100 | — | — |
| 2023-06-05 | $31.85 | $198.61 | 3,359,200 | — | — |
| 2023-06-02 | $32.17 | $200.60 | 3,232,500 | — | — |
| 2023-06-01 | $31.90 | $198.92 | 3,436,300 | — | — |
| 2023-05-31 | $31.71 | $197.73 | 6,142,600 | — | — |
| 2023-05-30 | $32.32 | $201.54 | 9,366,200 | — | — |
| 2023-05-26 | $32.60 | $203.28 | 6,454,400 | — | — |
| 2023-05-25 | $32.53 | $202.85 | 9,603,400 | — | — |
| 2023-05-24 | $33.77 | $210.58 | 4,251,700 | — | — |
| 2023-05-23 | $33.98 | $211.89 | 4,177,800 | — | — |
| 2023-05-22 | $33.15 | $206.71 | 5,594,700 | — | — |
| 2023-05-19 | $33.16 | $206.77 | 3,843,800 | — | — |
| 2023-05-18 | $32.93 | $205.34 | 5,668,300 | — | — |
| 2023-05-17 | $33.41 | $208.33 | 6,912,000 | — | — |
| 2023-05-16 | $33.62 | $209.64 | 3,856,100 | — | — |
| 2023-05-15 | $33.90 | $211.39 | 5,884,300 | — | — |
| 2023-05-12 | $33.71 | $210.20 | 12,618,400 | — | — |
| 2023-05-11 | $34.22 | $213.38 | 6,364,400 | — | — |
| 2023-05-10 | $34.80 | $217.00 | 6,086,000 | — | — |
| 2023-05-09 | $35.52 | $221.49 | 2,804,200 | — | — |
| 2023-05-08 | $35.45 | $221.05 | 6,697,100 | — | — |
| 2023-05-05 | $35.60 | $221.99 | 6,099,400 | — | — |
| 2023-05-04 | $35.43 | $220.93 | 3,473,000 | — | — |
| 2023-05-03 | $36.08 | $224.98 | 1,933,900 | — | — |
| 2023-05-02 | $36.25 | $226.04 | 2,772,500 | — | — |
| 2023-05-01 | $36.86 | $229.85 | 1,939,700 | — | — |
| 2023-04-28 | $37.05 | $231.03 | 4,073,800 | — | — |
| 2023-04-27 | $37.26 | $232.34 | 4,501,900 | — | — |
| 2023-04-26 | $37.34 | $232.84 | 4,779,400 | — | — |
| 2023-04-25 | $36.85 | $229.78 | 3,432,900 | — | — |
| 2023-04-24 | $36.50 | $227.60 | 3,067,600 | — | — |
| 2023-04-21 | $36.26 | $226.10 | 3,442,100 | — | — |
| 2023-04-20 | $36.13 | $225.29 | 3,893,900 | — | — |
| 2023-04-19 | $36.53 | $227.79 | 4,692,800 | — | — |
| 2023-04-18 | $35.45 | $221.05 | 4,385,100 | — | — |
| 2023-04-17 | $35.41 | $220.80 | 2,842,800 | — | — |
| 2023-04-14 | $35.19 | $219.43 | 3,563,700 | — | — |
| 2023-04-13 | $35.46 | $221.12 | 7,737,400 | — | — |
| 2023-04-12 | $35.45 | $221.05 | 4,409,300 | — | — |
| 2023-04-11 | $35.53 | $221.55 | 2,215,800 | — | — |
| 2023-04-10 | $35.32 | $220.24 | 2,103,500 | — | — |
| 2023-04-06 | $35.28 | $219.99 | 2,653,200 | — | — |
| 2023-04-05 | $35.03 | $218.43 | 4,870,000 | — | — |
| 2023-04-04 | $35.28 | $219.99 | 2,553,000 | — | — |
| 2023-04-03 | $35.67 | $222.43 | 2,620,500 | — | — |
| 2023-03-31 | $35.12 | $219.00 | 6,404,900 | — | — |
| 2023-03-30 | $35.29 | $220.06 | 4,182,000 | — | — |
| 2023-03-29 | $35.12 | $219.00 | 11,819,200 | — | — |
| 2023-03-28 | $35.23 | $219.68 | 8,216,400 | — | — |
| 2023-03-27 | $35.40 | $220.74 | 3,923,300 | — | — |
| 2023-03-24 | $35.25 | $219.81 | 3,979,200 | — | — |
| 2023-03-23 | $34.60 | $215.75 | 6,693,000 | — | — |
| 2023-03-22 | $36.19 | $221.30 | 3,548,300 | — | — |
| 2023-03-21 | $36.65 | $224.11 | 2,728,300 | — | — |
| 2023-03-20 | $36.37 | $222.40 | 3,130,000 | — | — |
| 2023-03-17 | $35.79 | $218.85 | 3,932,000 | — | — |
| 2023-03-16 | $36.30 | $221.97 | 3,870,900 | — | — |
| 2023-03-15 | $36.32 | $222.09 | 8,445,800 | — | — |
| 2023-03-14 | $36.79 | $224.97 | 5,045,400 | — | — |
| 2023-03-13 | $36.85 | $225.33 | 8,482,300 | — | — |
| 2023-03-10 | $37.63 | $230.10 | 5,532,400 | — | — |
| 2023-03-09 | $37.67 | $230.35 | 4,870,700 | — | — |
| 2023-03-08 | $37.70 | $230.53 | 4,470,400 | — | — |
| 2023-03-07 | $37.39 | $228.63 | 4,801,500 | — | — |
| 2023-03-06 | $38.11 | $233.04 | 3,806,900 | — | — |
| 2023-03-03 | $38.04 | $232.61 | 3,166,000 | — | — |
| 2023-03-02 | $38.19 | $233.53 | 3,209,600 | — | — |
| 2023-03-01 | $37.85 | $231.45 | 3,835,400 | — | — |
| 2023-02-28 | $38.06 | $232.73 | 3,483,900 | — | — |
| 2023-02-27 | $38.64 | $236.28 | 3,303,300 | — | — |
| 2023-02-24 | $38.66 | $236.40 | 2,782,000 | — | — |
| 2023-02-23 | $38.44 | $235.06 | 2,122,500 | — | — |
| 2023-02-22 | $38.16 | $233.34 | 2,310,500 | — | — |
| 2023-02-21 | $38.30 | $234.20 | 2,139,200 | — | — |
| 2023-02-17 | $38.15 | $233.28 | 1,868,900 | — | — |
| 2023-02-16 | $37.65 | $230.22 | 2,358,300 | — | — |
| 2023-02-15 | $37.99 | $232.30 | 2,622,500 | — | — |
| 2023-02-14 | $37.94 | $232.00 | 4,605,200 | — | — |
| 2023-02-13 | $37.88 | $231.63 | 3,660,300 | — | — |
| 2023-02-10 | $36.85 | $225.33 | 3,783,300 | — | — |
| 2023-02-09 | $36.75 | $224.72 | 5,449,600 | — | — |
| 2023-02-08 | $37.33 | $228.27 | 2,679,300 | — | — |
| 2023-02-07 | $37.56 | $229.67 | 3,557,700 | — | — |
| 2023-02-06 | $37.57 | $229.74 | 2,936,200 | — | — |
| 2023-02-03 | $37.93 | $231.94 | 2,450,500 | — | — |
| 2023-02-02 | $38.32 | $234.32 | 2,762,700 | — | — |
| 2023-02-01 | $38.73 | $236.83 | 3,164,100 | — | — |
| 2023-01-31 | $38.49 | $235.36 | 3,755,200 | — | — |
| 2023-01-30 | $38.07 | $232.79 | 3,399,600 | — | — |
| 2023-01-27 | $37.55 | $229.61 | 2,469,600 | — | — |
| 2023-01-26 | $37.76 | $230.90 | 2,668,200 | — | — |
| 2023-01-25 | $38.09 | $232.92 | 2,938,600 | — | — |
| 2023-01-24 | $38.22 | $233.71 | 4,722,300 | — | — |
| 2023-01-23 | $38.57 | $235.85 | 2,720,700 | — | — |
| 2023-01-20 | $38.81 | $237.32 | 2,524,800 | — | — |
| 2023-01-19 | $38.56 | $235.79 | 6,970,100 | — | — |
| 2023-01-18 | $37.94 | $232.00 | 4,470,200 | — | — |
| 2023-01-17 | $38.53 | $235.61 | 3,782,000 | — | — |
| 2023-01-13 | $38.40 | $234.81 | 2,858,200 | — | — |
| 2023-01-12 | $38.83 | $237.44 | 2,751,300 | — | — |
| 2023-01-11 | $38.43 | $234.99 | 4,509,200 | — | — |
| 2023-01-10 | $38.70 | $236.65 | 5,299,100 | — | — |
| 2023-01-09 | $40.02 | $244.72 | 2,647,900 | — | — |
| 2023-01-06 | $40.69 | $248.81 | 2,543,900 | — | — |
| 2023-01-05 | $40.17 | $245.63 | 2,253,200 | — | — |
| 2023-01-04 | $40.41 | $247.10 | 2,746,700 | — | — |
| 2023-01-03 | $40.44 | $247.28 | 3,423,800 | — | — |