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
- 1980-03-17 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 | $41.10 | $60.01 | 14,613,205 | — | — |
| 2023-12-28 | $41.35 | $60.38 | 9,627,968 | — | — |
| 2023-12-27 | $41.23 | $60.20 | 9,873,805 | — | — |
| 2023-12-26 | $41.17 | $60.12 | 10,269,128 | — | — |
| 2023-12-22 | $41.24 | $60.21 | 12,690,791 | — | — |
| 2023-12-21 | $41.26 | $60.24 | 19,290,827 | — | — |
| 2023-12-20 | $41.42 | $60.49 | 17,371,934 | — | — |
| 2023-12-19 | $41.89 | $61.17 | 17,517,579 | — | — |
| 2023-12-18 | $41.89 | $61.17 | 19,095,032 | — | — |
| 2023-12-15 | $41.69 | $60.87 | 64,390,036 | — | — |
| 2023-12-14 | $41.84 | $61.09 | 31,791,052 | — | — |
| 2023-12-13 | $40.93 | $59.76 | 19,904,778 | — | — |
| 2023-12-12 | $39.99 | $58.39 | 18,708,245 | — | — |
| 2023-12-11 | $39.98 | $58.38 | 21,289,318 | — | — |
| 2023-12-08 | $39.46 | $57.61 | 21,464,946 | — | — |
| 2023-12-07 | $39.52 | $57.71 | 20,830,294 | — | — |
| 2023-12-06 | $39.07 | $57.05 | 17,733,220 | — | — |
| 2023-12-05 | $39.00 | $56.94 | 30,967,648 | — | — |
| 2023-12-04 | $40.37 | $58.95 | 24,282,146 | — | — |
| 2023-12-01 | $39.56 | $57.76 | 18,111,151 | — | — |
| 2023-11-30 | $39.26 | $57.32 | 25,225,374 | — | — |
| 2023-11-29 | $39.02 | $56.97 | 14,164,532 | — | — |
| 2023-11-28 | $39.24 | $57.30 | 15,484,624 | — | — |
| 2023-11-27 | $39.45 | $57.60 | 20,604,304 | — | — |
| 2023-11-24 | $39.91 | $58.27 | 6,252,620 | — | — |
| 2023-11-22 | $39.81 | $58.13 | 13,716,392 | — | — |
| 2023-11-21 | $39.93 | $58.30 | 12,507,161 | — | — |
| 2023-11-20 | $40.24 | $58.76 | 15,421,671 | — | — |
| 2023-11-17 | $39.76 | $58.05 | 14,282,862 | — | — |
| 2023-11-16 | $39.75 | $58.04 | 19,598,443 | — | — |
| 2023-11-15 | $39.86 | $58.20 | 18,268,641 | — | — |
| 2023-11-14 | $39.24 | $57.30 | 24,027,133 | — | — |
| 2023-11-13 | $38.88 | $56.78 | 15,164,738 | — | — |
| 2023-11-10 | $39.28 | $57.35 | 21,422,586 | — | — |
| 2023-11-09 | $38.31 | $55.94 | 27,728,022 | — | — |
| 2023-11-08 | $38.91 | $56.82 | 20,154,776 | — | — |
| 2023-11-07 | $39.40 | $57.53 | 21,096,084 | — | — |
| 2023-11-06 | $39.79 | $58.10 | 19,932,520 | — | — |
| 2023-11-03 | $40.47 | $59.09 | 20,278,869 | — | — |
| 2023-11-02 | $39.83 | $58.16 | 17,877,905 | — | — |
| 2023-11-01 | $39.19 | $57.23 | 20,812,048 | — | — |
| 2023-10-31 | $38.70 | $56.50 | 20,124,687 | — | — |
| 2023-10-30 | $37.91 | $55.35 | 19,421,854 | — | — |
| 2023-10-27 | $37.15 | $54.25 | 38,357,583 | — | — |
| 2023-10-26 | $36.69 | $53.57 | 53,355,762 | — | — |
| 2023-10-25 | $40.07 | $58.50 | 24,906,874 | — | — |
| 2023-10-24 | $40.73 | $59.47 | 20,848,967 | — | — |
| 2023-10-23 | $40.24 | $58.76 | 15,438,850 | — | — |
| 2023-10-20 | $40.17 | $58.65 | 23,962,366 | — | — |
| 2023-10-19 | $40.37 | $58.94 | 19,108,796 | — | — |
| 2023-10-18 | $41.26 | $60.24 | 14,281,582 | — | — |
| 2023-10-17 | $41.57 | $60.70 | 16,801,195 | — | — |
| 2023-10-16 | $41.47 | $60.55 | 18,208,889 | — | — |
| 2023-10-13 | $41.06 | $59.95 | 17,668,560 | — | — |
| 2023-10-12 | $41.14 | $60.08 | 17,879,826 | — | — |
| 2023-10-11 | $41.46 | $60.54 | 17,968,600 | — | — |
| 2023-10-10 | $41.68 | $60.86 | 16,600,813 | — | — |
| 2023-10-09 | $41.32 | $60.34 | 16,788,818 | — | — |
| 2023-10-06 | $40.74 | $59.49 | 25,039,289 | — | — |
| 2023-10-05 | $40.32 | $58.87 | 18,792,324 | — | — |
| 2023-10-04 | $40.74 | $59.49 | 22,129,580 | — | — |
| 2023-10-03 | $40.72 | $59.46 | 18,118,194 | — | — |
| 2023-10-02 | $41.70 | $60.49 | 18,453,978 | — | — |
| 2023-09-29 | $41.56 | $60.28 | 16,151,179 | — | — |
| 2023-09-28 | $42.04 | $60.99 | 13,980,368 | — | — |
| 2023-09-27 | $41.80 | $60.64 | 17,452,919 | — | — |
| 2023-09-26 | $41.46 | $60.15 | 19,629,919 | — | — |
| 2023-09-25 | $42.05 | $61.00 | 12,666,677 | — | — |
| 2023-09-22 | $42.46 | $61.59 | 13,294,393 | — | — |
| 2023-09-21 | $42.83 | $62.13 | 17,364,358 | — | — |
| 2023-09-20 | $42.64 | $61.86 | 16,676,997 | — | — |
| 2023-09-19 | $42.86 | $62.17 | 16,928,489 | — | — |
| 2023-09-18 | $42.77 | $62.05 | 13,713,938 | — | — |
| 2023-09-15 | $42.49 | $61.64 | 48,481,706 | — | — |
| 2023-09-14 | $43.08 | $62.50 | 20,977,433 | — | — |
| 2023-09-13 | $42.35 | $61.44 | 18,048,092 | — | — |
| 2023-09-12 | $42.35 | $61.44 | 22,415,109 | — | — |
| 2023-09-11 | $42.42 | $61.53 | 21,172,588 | — | — |
| 2023-09-08 | $42.20 | $61.22 | 21,189,553 | — | — |
| 2023-09-07 | $42.02 | $60.96 | 22,205,230 | — | — |
| 2023-09-06 | $42.11 | $61.08 | 29,705,067 | — | — |
| 2023-09-05 | $41.76 | $60.58 | 23,164,357 | — | — |
| 2023-09-01 | $42.86 | $62.17 | 20,130,769 | — | — |
| 2023-08-31 | $43.82 | $63.57 | 21,271,605 | — | — |
| 2023-08-30 | $44.16 | $64.06 | 14,907,697 | — | — |
| 2023-08-29 | $43.84 | $63.60 | 15,149,693 | — | — |
| 2023-08-28 | $43.09 | $62.51 | 11,531,816 | — | — |
| 2023-08-25 | $42.61 | $61.82 | 13,925,737 | — | — |
| 2023-08-24 | $42.40 | $61.51 | 16,335,983 | — | — |
| 2023-08-23 | $42.61 | $61.80 | 19,614,448 | — | — |
| 2023-08-22 | $42.71 | $61.95 | 12,764,734 | — | — |
| 2023-08-21 | $42.98 | $62.35 | 13,157,924 | — | — |
| 2023-08-18 | $42.89 | $62.21 | 18,780,374 | — | — |
| 2023-08-17 | $43.34 | $62.86 | 13,351,905 | — | — |
| 2023-08-16 | $43.43 | $63.00 | 18,508,075 | — | — |
| 2023-08-15 | $44.08 | $63.94 | 21,404,340 | — | — |
| 2023-08-14 | $43.64 | $63.30 | 22,244,709 | — | — |
| 2023-08-11 | $43.14 | $62.58 | 14,513,868 | — | — |
| 2023-08-10 | $43.05 | $62.44 | 17,231,730 | — | — |
| 2023-08-09 | $42.44 | $61.56 | 16,201,541 | — | — |
| 2023-08-08 | $42.55 | $61.72 | 21,221,563 | — | — |
| 2023-08-07 | $42.60 | $61.79 | 13,369,190 | — | — |
| 2023-08-04 | $42.02 | $60.96 | 13,555,275 | — | — |
| 2023-08-03 | $42.33 | $61.41 | 13,178,730 | — | — |
| 2023-08-02 | $42.26 | $61.30 | 17,766,937 | — | — |
| 2023-08-01 | $42.46 | $61.60 | 16,113,301 | — | — |
| 2023-07-31 | $42.42 | $61.53 | 17,010,861 | — | — |
| 2023-07-28 | $42.39 | $61.49 | 22,052,969 | — | — |
| 2023-07-27 | $42.50 | $61.65 | 33,702,369 | — | — |
| 2023-07-26 | $40.22 | $58.34 | 18,835,111 | — | — |
| 2023-07-25 | $40.58 | $58.87 | 15,134,648 | — | — |
| 2023-07-24 | $40.57 | $58.85 | 16,371,728 | — | — |
| 2023-07-21 | $40.20 | $58.31 | 56,112,036 | — | — |
| 2023-07-20 | $40.50 | $58.75 | 19,213,256 | — | — |
| 2023-07-19 | $40.03 | $58.07 | 19,894,855 | — | — |
| 2023-07-18 | $39.78 | $57.70 | 19,975,734 | — | — |
| 2023-07-17 | $39.45 | $57.22 | 18,576,897 | — | — |
| 2023-07-14 | $39.37 | $57.11 | 13,767,714 | — | — |
| 2023-07-13 | $39.89 | $57.86 | 18,296,489 | — | — |
| 2023-07-12 | $39.68 | $57.56 | 19,035,280 | — | — |
| 2023-07-11 | $39.37 | $57.11 | 16,701,218 | — | — |
| 2023-07-10 | $39.22 | $56.90 | 20,940,622 | — | — |
| 2023-07-07 | $38.83 | $56.33 | 15,309,529 | — | — |
| 2023-07-06 | $38.62 | $56.03 | 13,211,167 | — | — |
| 2023-07-05 | $38.88 | $56.39 | 13,846,246 | — | — |
| 2023-07-03 | $39.14 | $56.77 | 8,939,646 | — | — |
| 2023-06-30 | $38.94 | $56.09 | 17,361,797 | — | — |
| 2023-06-29 | $38.87 | $55.99 | 11,898,864 | — | — |
| 2023-06-28 | $39.05 | $56.26 | 17,284,226 | — | — |
| 2023-06-27 | $38.88 | $56.00 | 15,991,983 | — | — |
| 2023-06-26 | $38.01 | $54.76 | 19,510,202 | — | — |
| 2023-06-23 | $37.57 | $54.12 | 20,334,459 | — | — |
| 2023-06-22 | $38.03 | $54.78 | 13,875,268 | — | — |
| 2023-06-21 | $38.07 | $54.84 | 14,199,849 | — | — |
| 2023-06-20 | $38.09 | $54.87 | 14,793,848 | — | — |
| 2023-06-16 | $38.61 | $55.62 | 36,421,298 | — | — |
| 2023-06-15 | $38.87 | $55.99 | 16,736,108 | — | — |
| 2023-06-14 | $38.28 | $55.14 | 19,875,543 | — | — |
| 2023-06-13 | $38.13 | $54.92 | 13,414,324 | — | — |
| 2023-06-12 | $38.13 | $54.93 | 17,926,240 | — | — |
| 2023-06-09 | $37.70 | $54.31 | 12,955,621 | — | — |
| 2023-06-08 | $37.93 | $54.64 | 11,483,694 | — | — |
| 2023-06-07 | $37.82 | $54.47 | 19,692,445 | — | — |
| 2023-06-06 | $36.98 | $53.27 | 15,261,194 | — | — |
| 2023-06-05 | $37.29 | $53.72 | 25,653,881 | — | — |
| 2023-06-02 | $36.73 | $52.91 | 26,251,614 | — | — |
| 2023-06-01 | $36.59 | $52.71 | 32,494,311 | — | — |
| 2023-05-31 | $36.88 | $53.12 | 57,247,964 | — | — |
| 2023-05-30 | $36.70 | $52.87 | 25,942,505 | — | — |
| 2023-05-26 | $37.00 | $53.30 | 38,219,727 | — | — |
| 2023-05-25 | $36.64 | $52.77 | 29,973,310 | — | — |
| 2023-05-24 | $37.47 | $53.97 | 22,360,906 | — | — |
| 2023-05-23 | $37.84 | $54.51 | 20,907,545 | — | — |
| 2023-05-22 | $38.65 | $55.68 | 14,481,644 | — | — |
| 2023-05-19 | $38.59 | $55.59 | 18,916,310 | — | — |
| 2023-05-18 | $38.72 | $55.77 | 20,044,022 | — | — |
| 2023-05-17 | $37.76 | $54.39 | 14,027,742 | — | — |
| 2023-05-16 | $37.24 | $53.65 | 13,159,311 | — | — |
| 2023-05-15 | $37.68 | $54.27 | 14,393,617 | — | — |
| 2023-05-12 | $37.69 | $54.29 | 18,316,869 | — | — |
| 2023-05-11 | $37.84 | $54.50 | 20,276,628 | — | — |
| 2023-05-10 | $37.36 | $53.81 | 20,490,988 | — | — |
| 2023-05-09 | $37.13 | $53.49 | 24,880,626 | — | — |
| 2023-05-08 | $38.04 | $54.80 | 17,447,477 | — | — |
| 2023-05-05 | $37.89 | $54.58 | 20,203,965 | — | — |
| 2023-05-04 | $37.69 | $54.30 | 16,157,581 | — | — |
| 2023-05-03 | $38.32 | $55.20 | 20,905,624 | — | — |
| 2023-05-02 | $38.61 | $55.62 | 22,383,313 | — | — |
| 2023-05-01 | $39.03 | $56.22 | 18,390,279 | — | — |
| 2023-04-28 | $38.77 | $55.85 | 26,468,856 | — | — |
| 2023-04-27 | $37.74 | $54.37 | 33,697,354 | — | — |
| 2023-04-26 | $34.23 | $49.30 | 20,857,503 | — | — |
| 2023-04-25 | $34.58 | $49.82 | 19,403,822 | — | — |
| 2023-04-24 | $34.87 | $50.24 | 14,260,242 | — | — |
| 2023-04-21 | $35.37 | $50.95 | 14,595,920 | — | — |
| 2023-04-20 | $35.36 | $50.94 | 15,308,996 | — | — |
| 2023-04-19 | $35.85 | $51.64 | 14,298,867 | — | — |
| 2023-04-18 | $35.87 | $51.67 | 18,405,857 | — | — |
| 2023-04-17 | $35.70 | $51.42 | 15,930,844 | — | — |
| 2023-04-14 | $35.58 | $51.25 | 20,997,600 | — | — |
| 2023-04-13 | $35.66 | $51.37 | 16,580,326 | — | — |
| 2023-04-12 | $35.28 | $50.82 | 17,293,403 | — | — |
| 2023-04-11 | $35.97 | $51.81 | 15,167,192 | — | — |
| 2023-04-10 | $35.83 | $51.61 | 13,265,371 | — | — |
| 2023-04-06 | $35.32 | $50.88 | 21,723,160 | — | — |
| 2023-04-05 | $35.54 | $51.19 | 17,616,704 | — | — |
| 2023-04-04 | $35.40 | $50.99 | 21,469,107 | — | — |
| 2023-04-03 | $35.62 | $50.92 | 21,018,086 | — | — |
| 2023-03-31 | $35.53 | $50.79 | 16,920,699 | — | — |
| 2023-03-30 | $34.82 | $49.77 | 15,921,987 | — | — |
| 2023-03-29 | $34.63 | $49.50 | 15,556,540 | — | — |
| 2023-03-28 | $34.16 | $48.83 | 12,609,913 | — | — |
| 2023-03-27 | $34.11 | $48.77 | 17,428,165 | — | — |
| 2023-03-24 | $33.66 | $48.12 | 21,735,857 | — | — |
| 2023-03-23 | $33.71 | $48.19 | 21,684,641 | — | — |
| 2023-03-22 | $33.93 | $48.50 | 17,241,866 | — | — |
| 2023-03-21 | $34.67 | $49.56 | 18,201,099 | — | — |
| 2023-03-20 | $34.14 | $48.81 | 17,623,106 | — | — |
| 2023-03-17 | $33.77 | $48.27 | 55,189,188 | — | — |
| 2023-03-16 | $33.96 | $48.55 | 23,735,522 | — | — |
| 2023-03-15 | $33.64 | $48.08 | 24,189,103 | — | — |
| 2023-03-14 | $33.06 | $47.27 | 29,261,515 | — | — |
| 2023-03-13 | $33.28 | $47.57 | 23,668,301 | — | — |
| 2023-03-10 | $33.09 | $47.31 | 21,782,272 | — | — |
| 2023-03-09 | $33.24 | $47.52 | 15,230,145 | — | — |
| 2023-03-08 | $33.65 | $48.10 | 18,619,150 | — | — |
| 2023-03-07 | $33.92 | $48.49 | 21,414,797 | — | — |
| 2023-03-06 | $34.75 | $49.68 | 13,254,381 | — | — |
| 2023-03-03 | $34.89 | $49.88 | 17,900,952 | — | — |
| 2023-03-02 | $34.63 | $49.50 | 14,539,262 | — | — |
| 2023-03-01 | $34.33 | $49.07 | 18,438,187 | — | — |
| 2023-02-28 | $34.84 | $49.80 | 26,114,078 | — | — |
| 2023-02-27 | $35.00 | $50.04 | 18,688,078 | — | — |
| 2023-02-24 | $34.68 | $49.57 | 19,375,866 | — | — |
| 2023-02-23 | $35.32 | $50.49 | 18,885,046 | — | — |
| 2023-02-22 | $35.62 | $50.92 | 17,725,111 | — | — |
| 2023-02-21 | $35.46 | $50.70 | 20,022,255 | — | — |
| 2023-02-17 | $36.66 | $52.41 | 14,930,318 | — | — |
| 2023-02-16 | $37.23 | $53.21 | 25,511,437 | — | — |
| 2023-02-15 | $36.94 | $52.81 | 17,869,796 | — | — |
| 2023-02-14 | $36.61 | $52.33 | 19,213,256 | — | — |
| 2023-02-13 | $36.64 | $52.37 | 19,610,073 | — | — |
| 2023-02-10 | $35.95 | $51.39 | 17,178,807 | — | — |
| 2023-02-09 | $35.52 | $50.78 | 21,762,639 | — | — |
| 2023-02-08 | $36.33 | $51.93 | 21,008,270 | — | — |
| 2023-02-07 | $37.18 | $53.15 | 19,130,243 | — | — |
| 2023-02-06 | $37.03 | $52.93 | 15,210,725 | — | — |
| 2023-02-03 | $37.46 | $53.55 | 21,771,495 | — | — |
| 2023-02-02 | $38.53 | $55.08 | 22,882,562 | — | — |
| 2023-02-01 | $37.46 | $53.55 | 19,008,712 | — | — |
| 2023-01-31 | $36.88 | $52.72 | 27,748,295 | — | — |
| 2023-01-30 | $36.78 | $52.57 | 20,288,685 | — | — |
| 2023-01-27 | $37.11 | $53.05 | 22,168,739 | — | — |
| 2023-01-26 | $37.87 | $54.14 | 23,805,944 | — | — |
| 2023-01-25 | $37.58 | $53.72 | 26,188,875 | — | — |
| 2023-01-24 | $37.25 | $53.25 | 25,809,983 | — | — |
| 2023-01-23 | $37.73 | $53.94 | 32,383,770 | — | — |
| 2023-01-20 | $36.90 | $52.75 | 24,112,173 | — | — |
| 2023-01-19 | $35.75 | $51.10 | 17,082,990 | — | — |
| 2023-01-18 | $35.88 | $51.29 | 19,421,107 | — | — |
| 2023-01-17 | $36.49 | $52.17 | 19,584,038 | — | — |
| 2023-01-13 | $36.49 | $52.16 | 15,104,132 | — | — |
| 2023-01-12 | $36.26 | $51.83 | 21,741,939 | — | — |
| 2023-01-11 | $35.57 | $50.84 | 14,241,249 | — | — |
| 2023-01-10 | $35.50 | $50.75 | 16,812,719 | — | — |
| 2023-01-09 | $35.19 | $50.31 | 24,380,843 | — | — |
| 2023-01-06 | $35.51 | $50.76 | 20,038,260 | — | — |
| 2023-01-05 | $34.66 | $49.54 | 28,776,563 | — | — |
| 2023-01-04 | $34.29 | $49.02 | 25,680,236 | — | — |
| 2023-01-03 | $33.34 | $47.65 | 24,728,045 | — | — |