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
- 1993-08-13 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 | $35.85 | $51.36 | 1,483,500 | — | — |
| 2023-12-28 | $35.99 | $51.56 | 1,349,600 | — | — |
| 2023-12-27 | $35.84 | $51.34 | 1,920,500 | — | — |
| 2023-12-26 | $36.00 | $51.57 | 1,196,100 | — | — |
| 2023-12-22 | $35.83 | $51.33 | 1,554,200 | — | — |
| 2023-12-21 | $35.91 | $51.44 | 2,128,700 | — | — |
| 2023-12-20 | $34.91 | $50.01 | 2,765,300 | — | — |
| 2023-12-19 | $35.36 | $50.65 | 2,203,100 | — | — |
| 2023-12-18 | $34.73 | $49.75 | 1,931,800 | — | — |
| 2023-12-15 | $34.86 | $49.94 | 4,057,900 | — | — |
| 2023-12-14 | $35.83 | $51.33 | 4,519,700 | — | — |
| 2023-12-13 | $33.47 | $47.95 | 3,235,100 | — | — |
| 2023-12-12 | $32.94 | $47.19 | 1,977,100 | — | — |
| 2023-12-11 | $33.27 | $47.66 | 2,327,800 | — | — |
| 2023-12-08 | $32.90 | $47.13 | 3,019,000 | — | — |
| 2023-12-07 | $33.04 | $47.33 | 3,855,200 | — | — |
| 2023-12-06 | $32.73 | $46.89 | 2,717,400 | — | — |
| 2023-12-05 | $32.98 | $47.24 | 2,613,700 | — | — |
| 2023-12-04 | $34.32 | $49.16 | 3,556,100 | — | — |
| 2023-12-01 | $33.95 | $48.63 | 2,908,600 | — | — |
| 2023-11-30 | $33.69 | $48.26 | 5,088,600 | — | — |
| 2023-11-29 | $34.16 | $48.78 | 2,589,200 | — | — |
| 2023-11-28 | $33.68 | $48.09 | 2,219,500 | — | — |
| 2023-11-27 | $34.21 | $48.85 | 2,197,800 | — | — |
| 2023-11-24 | $34.34 | $49.03 | 899,000 | — | — |
| 2023-11-22 | $34.61 | $49.42 | 2,415,800 | — | — |
| 2023-11-21 | $34.02 | $48.58 | 2,065,300 | — | — |
| 2023-11-20 | $34.52 | $49.29 | 2,289,500 | — | — |
| 2023-11-17 | $34.42 | $49.15 | 2,013,500 | — | — |
| 2023-11-16 | $33.82 | $48.29 | 3,407,200 | — | — |
| 2023-11-15 | $34.13 | $48.73 | 2,928,400 | — | — |
| 2023-11-14 | $33.52 | $47.86 | 2,958,900 | — | — |
| 2023-11-13 | $32.52 | $46.43 | 2,419,200 | — | — |
| 2023-11-10 | $32.37 | $46.22 | 2,371,000 | — | — |
| 2023-11-09 | $32.02 | $45.72 | 2,609,700 | — | — |
| 2023-11-08 | $32.36 | $46.21 | 2,284,000 | — | — |
| 2023-11-07 | $32.63 | $46.59 | 2,894,400 | — | — |
| 2023-11-06 | $32.83 | $46.88 | 3,270,400 | — | — |
| 2023-11-03 | $33.36 | $47.63 | 5,499,400 | — | — |
| 2023-11-02 | $32.26 | $46.06 | 7,928,500 | — | — |
| 2023-11-01 | $37.11 | $52.99 | 2,234,500 | — | — |
| 2023-10-31 | $36.90 | $52.69 | 2,567,100 | — | — |
| 2023-10-30 | $36.71 | $52.42 | 3,014,800 | — | — |
| 2023-10-27 | $36.68 | $52.37 | 3,326,100 | — | — |
| 2023-10-26 | $38.26 | $54.63 | 2,092,800 | — | — |
| 2023-10-25 | $38.13 | $54.45 | 1,342,400 | — | — |
| 2023-10-24 | $38.40 | $54.83 | 2,030,600 | — | — |
| 2023-10-23 | $38.23 | $54.59 | 1,574,200 | — | — |
| 2023-10-20 | $38.61 | $55.13 | 2,585,300 | — | — |
| 2023-10-19 | $38.11 | $54.42 | 1,484,700 | — | — |
| 2023-10-18 | $38.50 | $54.97 | 1,084,000 | — | — |
| 2023-10-17 | $39.47 | $56.36 | 1,439,700 | — | — |
| 2023-10-16 | $39.46 | $56.34 | 1,393,800 | — | — |
| 2023-10-13 | $38.70 | $55.26 | 1,395,000 | — | — |
| 2023-10-12 | $39.25 | $56.04 | 1,811,200 | — | — |
| 2023-10-11 | $39.97 | $57.07 | 1,153,800 | — | — |
| 2023-10-10 | $39.76 | $56.77 | 1,538,200 | — | — |
| 2023-10-09 | $39.47 | $56.36 | 1,615,400 | — | — |
| 2023-10-06 | $39.88 | $56.94 | 3,197,600 | — | — |
| 2023-10-05 | $38.66 | $55.20 | 1,943,800 | — | — |
| 2023-10-04 | $39.22 | $56.00 | 1,561,400 | — | — |
| 2023-10-03 | $38.87 | $55.50 | 1,961,400 | — | — |
| 2023-10-02 | $39.86 | $56.92 | 1,287,600 | — | — |
| 2023-09-29 | $40.37 | $57.64 | 1,447,400 | — | — |
| 2023-09-28 | $40.69 | $58.10 | 1,337,900 | — | — |
| 2023-09-27 | $39.80 | $56.83 | 1,624,600 | — | — |
| 2023-09-26 | $39.86 | $56.92 | 1,503,600 | — | — |
| 2023-09-25 | $41.28 | $58.94 | 1,307,700 | — | — |
| 2023-09-22 | $40.76 | $58.20 | 2,093,200 | — | — |
| 2023-09-21 | $40.10 | $57.26 | 1,828,600 | — | — |
| 2023-09-20 | $41.18 | $58.80 | 1,862,400 | — | — |
| 2023-09-19 | $41.23 | $58.87 | 2,579,900 | — | — |
| 2023-09-18 | $40.90 | $58.40 | 2,306,200 | — | — |
| 2023-09-15 | $41.05 | $58.61 | 3,815,300 | — | — |
| 2023-09-14 | $40.34 | $57.60 | 3,077,700 | — | — |
| 2023-09-13 | $40.41 | $57.70 | 2,821,500 | — | — |
| 2023-09-12 | $41.34 | $59.03 | 2,355,400 | — | — |
| 2023-09-11 | $40.17 | $57.36 | 1,370,800 | — | — |
| 2023-09-08 | $40.03 | $57.16 | 1,274,600 | — | — |
| 2023-09-07 | $39.75 | $56.76 | 1,646,400 | — | — |
| 2023-09-06 | $40.50 | $57.83 | 1,495,100 | — | — |
| 2023-09-05 | $40.55 | $57.90 | 1,535,700 | — | — |
| 2023-09-01 | $41.29 | $58.96 | 1,349,100 | — | — |
| 2023-08-31 | $40.75 | $58.19 | 2,868,700 | — | — |
| 2023-08-30 | $40.69 | $57.94 | 1,052,600 | — | — |
| 2023-08-29 | $40.74 | $58.01 | 1,484,900 | — | — |
| 2023-08-28 | $40.38 | $57.50 | 1,174,000 | — | — |
| 2023-08-25 | $39.90 | $56.82 | 1,102,000 | — | — |
| 2023-08-24 | $39.69 | $56.52 | 1,404,900 | — | — |
| 2023-08-23 | $39.84 | $56.73 | 1,242,600 | — | — |
| 2023-08-22 | $39.44 | $56.16 | 1,780,500 | — | — |
| 2023-08-21 | $39.87 | $56.78 | 1,303,800 | — | — |
| 2023-08-18 | $39.64 | $56.45 | 1,573,700 | — | — |
| 2023-08-17 | $39.43 | $56.15 | 1,760,500 | — | — |
| 2023-08-16 | $39.85 | $56.75 | 3,425,200 | — | — |
| 2023-08-15 | $40.76 | $58.04 | 1,932,400 | — | — |
| 2023-08-14 | $41.29 | $58.80 | 1,808,600 | — | — |
| 2023-08-11 | $40.76 | $58.04 | 1,844,600 | — | — |
| 2023-08-10 | $41.47 | $59.05 | 1,856,300 | — | — |
| 2023-08-09 | $42.33 | $60.28 | 2,438,400 | — | — |
| 2023-08-08 | $41.91 | $59.68 | 1,731,800 | — | — |
| 2023-08-07 | $42.39 | $60.36 | 2,048,400 | — | — |
| 2023-08-04 | $42.52 | $60.55 | 3,329,800 | — | — |
| 2023-08-03 | $41.40 | $58.95 | 2,897,800 | — | — |
| 2023-08-02 | $42.98 | $61.20 | 5,928,200 | — | — |
| 2023-08-01 | $46.47 | $66.17 | 2,369,900 | — | — |
| 2023-07-31 | $46.50 | $66.22 | 1,526,000 | — | — |
| 2023-07-28 | $46.21 | $65.80 | 1,756,900 | — | — |
| 2023-07-27 | $45.77 | $65.18 | 1,699,000 | — | — |
| 2023-07-26 | $46.40 | $66.07 | 1,083,100 | — | — |
| 2023-07-25 | $46.00 | $65.51 | 1,317,600 | — | — |
| 2023-07-24 | $46.15 | $65.72 | 1,727,600 | — | — |
| 2023-07-21 | $46.14 | $65.70 | 1,869,500 | — | — |
| 2023-07-20 | $46.14 | $65.70 | 1,550,200 | — | — |
| 2023-07-19 | $45.93 | $65.41 | 1,475,500 | — | — |
| 2023-07-18 | $45.65 | $65.01 | 1,740,700 | — | — |
| 2023-07-17 | $45.40 | $64.65 | 1,934,600 | — | — |
| 2023-07-14 | $45.62 | $64.96 | 2,615,400 | — | — |
| 2023-07-13 | $46.95 | $66.86 | 2,735,800 | — | — |
| 2023-07-12 | $46.40 | $66.07 | 2,045,600 | — | — |
| 2023-07-11 | $45.57 | $64.89 | 2,294,400 | — | — |
| 2023-07-10 | $44.81 | $63.81 | 2,495,500 | — | — |
| 2023-07-07 | $44.95 | $64.01 | 3,398,300 | — | — |
| 2023-07-06 | $44.89 | $63.92 | 5,903,100 | — | — |
| 2023-07-05 | $43.18 | $61.49 | 4,326,600 | — | — |
| 2023-07-03 | $43.94 | $62.58 | 2,123,866 | — | — |
| 2023-06-30 | $43.05 | $61.31 | 2,843,408 | — | — |
| 2023-06-29 | $42.42 | $60.41 | 3,162,170 | — | — |
| 2023-06-28 | $42.00 | $59.81 | 3,633,837 | — | — |
| 2023-06-27 | $40.80 | $58.10 | 2,278,021 | — | — |
| 2023-06-26 | $39.82 | $56.71 | 2,158,627 | — | — |
| 2023-06-23 | $39.82 | $56.70 | 2,971,322 | — | — |
| 2023-06-22 | $40.41 | $57.55 | 3,339,158 | — | — |
| 2023-06-21 | $40.77 | $58.05 | 2,430,131 | — | — |
| 2023-06-20 | $40.84 | $58.15 | 4,133,222 | — | — |
| 2023-06-16 | $42.78 | $60.92 | 5,379,187 | — | — |
| 2023-06-15 | $42.50 | $60.52 | 2,577,470 | — | — |
| 2023-06-14 | $42.08 | $59.92 | 3,625,203 | — | — |
| 2023-06-13 | $41.09 | $58.52 | 1,969,483 | — | — |
| 2023-06-12 | $40.30 | $57.39 | 2,395,597 | — | — |
| 2023-06-09 | $40.36 | $57.48 | 4,629,768 | — | — |
| 2023-06-08 | $40.21 | $57.26 | 4,182,525 | — | — |
| 2023-06-07 | $41.14 | $58.58 | 4,326,342 | — | — |
| 2023-06-06 | $41.35 | $58.88 | 5,923,672 | — | — |
| 2023-06-05 | $41.33 | $58.85 | 3,197,158 | — | — |
| 2023-06-02 | $41.97 | $59.77 | 3,551,250 | — | — |
| 2023-06-01 | $39.85 | $56.75 | 3,364,832 | — | — |
| 2023-05-31 | $39.02 | $55.57 | 4,952,619 | — | — |
| 2023-05-30 | $41.12 | $58.34 | 2,079,221 | — | — |
| 2023-05-26 | $41.52 | $58.91 | 2,366,515 | — | — |
| 2023-05-25 | $41.25 | $58.53 | 2,982,341 | — | — |
| 2023-05-24 | $40.67 | $57.70 | 3,355,858 | — | — |
| 2023-05-23 | $41.14 | $58.36 | 2,615,072 | — | — |
| 2023-05-22 | $41.94 | $59.50 | 3,923,744 | — | — |
| 2023-05-19 | $40.63 | $57.64 | 4,243,074 | — | — |
| 2023-05-18 | $39.60 | $56.18 | 1,836,230 | — | — |
| 2023-05-17 | $39.09 | $55.47 | 2,162,717 | — | — |
| 2023-05-16 | $38.39 | $54.47 | 1,899,051 | — | — |
| 2023-05-15 | $39.21 | $55.63 | 2,522,488 | — | — |
| 2023-05-12 | $38.83 | $55.09 | 1,867,243 | — | — |
| 2023-05-11 | $39.30 | $55.75 | 1,353,317 | — | — |
| 2023-05-10 | $39.01 | $55.34 | 2,230,763 | — | — |
| 2023-05-09 | $39.18 | $55.59 | 2,386,054 | — | — |
| 2023-05-08 | $39.64 | $56.24 | 2,386,850 | — | — |
| 2023-05-05 | $39.27 | $55.72 | 4,253,866 | — | — |
| 2023-05-04 | $37.68 | $53.46 | 8,416,738 | — | — |
| 2023-05-03 | $40.90 | $58.03 | 2,884,986 | — | — |
| 2023-05-02 | $41.64 | $59.08 | 2,573,494 | — | — |
| 2023-05-01 | $42.09 | $59.71 | 1,869,970 | — | — |
| 2023-04-28 | $42.37 | $60.11 | 1,855,429 | — | — |
| 2023-04-27 | $41.94 | $59.50 | 2,438,083 | — | — |
| 2023-04-26 | $42.42 | $60.19 | 2,236,102 | — | — |
| 2023-04-25 | $42.56 | $60.39 | 2,698,795 | — | — |
| 2023-04-24 | $43.27 | $61.40 | 1,628,456 | — | — |
| 2023-04-21 | $43.12 | $61.18 | 1,937,675 | — | — |
| 2023-04-20 | $43.02 | $61.04 | 2,634,384 | — | — |
| 2023-04-19 | $42.97 | $60.96 | 1,598,238 | — | — |
| 2023-04-18 | $42.68 | $60.55 | 1,790,677 | — | — |
| 2023-04-17 | $42.59 | $60.43 | 1,352,976 | — | — |
| 2023-04-14 | $42.90 | $60.86 | 2,259,958 | — | — |
| 2023-04-13 | $42.36 | $60.10 | 2,029,237 | — | — |
| 2023-04-12 | $42.32 | $60.04 | 2,092,171 | — | — |
| 2023-04-11 | $41.99 | $59.58 | 2,422,520 | — | — |
| 2023-04-10 | $41.30 | $58.60 | 1,575,973 | — | — |
| 2023-04-06 | $40.55 | $57.53 | 2,318,803 | — | — |
| 2023-04-05 | $40.85 | $57.95 | 2,315,168 | — | — |
| 2023-04-04 | $41.75 | $59.24 | 2,773,544 | — | — |
| 2023-04-03 | $42.87 | $60.83 | 1,968,802 | — | — |
| 2023-03-31 | $43.23 | $61.34 | 1,583,130 | — | — |
| 2023-03-30 | $42.44 | $60.21 | 1,811,920 | — | — |
| 2023-03-29 | $42.38 | $60.13 | 1,925,293 | — | — |
| 2023-03-28 | $41.96 | $59.54 | 2,242,350 | — | — |
| 2023-03-27 | $41.75 | $59.24 | 2,233,944 | — | — |
| 2023-03-24 | $41.71 | $59.18 | 2,637,792 | — | — |
| 2023-03-23 | $41.04 | $58.23 | 1,985,842 | — | — |
| 2023-03-22 | $41.05 | $58.24 | 1,820,099 | — | — |
| 2023-03-21 | $41.56 | $58.96 | 2,112,506 | — | — |
| 2023-03-20 | $40.52 | $57.49 | 2,564,747 | — | — |
| 2023-03-17 | $40.26 | $57.13 | 3,866,944 | — | — |
| 2023-03-16 | $41.32 | $58.63 | 2,766,160 | — | — |
| 2023-03-15 | $40.41 | $57.34 | 2,729,467 | — | — |
| 2023-03-14 | $41.91 | $59.46 | 3,358,811 | — | — |
| 2023-03-13 | $40.81 | $57.90 | 3,284,176 | — | — |
| 2023-03-10 | $42.20 | $59.88 | 2,015,718 | — | — |
| 2023-03-09 | $43.12 | $61.18 | 2,141,928 | — | — |
| 2023-03-08 | $44.08 | $62.54 | 1,445,106 | — | — |
| 2023-03-07 | $44.00 | $62.42 | 1,897,120 | — | — |
| 2023-03-06 | $44.25 | $62.79 | 2,393,779 | — | — |
| 2023-03-03 | $44.73 | $63.46 | 1,890,077 | — | — |
| 2023-03-02 | $44.63 | $63.32 | 2,237,466 | — | — |
| 2023-03-01 | $44.59 | $63.26 | 1,729,787 | — | — |
| 2023-02-28 | $44.26 | $62.80 | 2,323,802 | — | — |
| 2023-02-27 | $44.15 | $62.44 | 1,908,594 | — | — |
| 2023-02-24 | $43.82 | $61.96 | 2,538,392 | — | — |
| 2023-02-23 | $43.81 | $61.95 | 2,537,029 | — | — |
| 2023-02-22 | $43.79 | $61.91 | 2,537,029 | — | — |
| 2023-02-21 | $43.42 | $61.40 | 3,078,674 | — | — |
| 2023-02-17 | $44.39 | $62.77 | 3,262,251 | — | — |
| 2023-02-16 | $44.30 | $62.64 | 3,047,661 | — | — |
| 2023-02-15 | $43.47 | $61.47 | 1,739,443 | — | — |
| 2023-02-14 | $43.74 | $61.85 | 2,310,738 | — | — |
| 2023-02-13 | $43.89 | $62.06 | 3,126,613 | — | — |
| 2023-02-10 | $42.54 | $60.15 | 4,555,474 | — | — |
| 2023-02-09 | $42.21 | $59.69 | 7,242,341 | — | — |
| 2023-02-08 | $41.05 | $58.04 | 2,260,186 | — | — |
| 2023-02-07 | $41.65 | $58.89 | 3,014,376 | — | — |
| 2023-02-06 | $41.35 | $58.47 | 2,427,064 | — | — |
| 2023-02-03 | $41.91 | $59.26 | 2,456,146 | — | — |
| 2023-02-02 | $42.44 | $60.01 | 2,020,717 | — | — |
| 2023-02-01 | $42.50 | $60.10 | 2,263,821 | — | — |
| 2023-01-31 | $41.62 | $58.85 | 2,343,454 | — | — |
| 2023-01-30 | $40.63 | $57.46 | 2,030,600 | — | — |
| 2023-01-27 | $40.47 | $57.22 | 2,312,782 | — | — |
| 2023-01-26 | $39.89 | $56.41 | 1,280,613 | — | — |
| 2023-01-25 | $39.48 | $55.83 | 1,265,163 | — | — |
| 2023-01-24 | $39.19 | $55.42 | 1,904,845 | — | — |
| 2023-01-23 | $39.32 | $55.60 | 1,235,400 | — | — |
| 2023-01-20 | $39.08 | $55.27 | 1,631,750 | — | — |
| 2023-01-19 | $38.47 | $54.40 | 1,980,389 | — | — |
| 2023-01-18 | $38.60 | $54.58 | 1,909,502 | — | — |
| 2023-01-17 | $38.95 | $55.08 | 2,089,899 | — | — |
| 2023-01-13 | $39.15 | $55.37 | 1,440,448 | — | — |
| 2023-01-12 | $39.27 | $55.53 | 2,073,427 | — | — |
| 2023-01-11 | $38.35 | $54.22 | 2,273,022 | — | — |
| 2023-01-10 | $37.91 | $53.61 | 1,723,085 | — | — |
| 2023-01-09 | $37.18 | $52.58 | 2,694,251 | — | — |
| 2023-01-06 | $37.98 | $53.71 | 1,609,485 | — | — |
| 2023-01-05 | $36.97 | $52.28 | 1,856,792 | — | — |
| 2023-01-04 | $36.63 | $51.79 | 1,894,280 | — | — |
| 2023-01-03 | $35.45 | $50.13 | 2,003,109 | — | — |