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
- 1987-10-02 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 | $43.53 | $43.53 | 840,900 | — | — |
| 2023-12-28 | $44.81 | $44.81 | 703,900 | — | — |
| 2023-12-27 | $44.81 | $44.81 | 949,600 | — | — |
| 2023-12-26 | $45.43 | $45.43 | 1,169,800 | — | — |
| 2023-12-22 | $44.61 | $44.61 | 967,400 | — | — |
| 2023-12-21 | $44.01 | $44.01 | 915,600 | — | — |
| 2023-12-20 | $42.77 | $42.77 | 1,099,500 | — | — |
| 2023-12-19 | $44.21 | $44.21 | 1,178,100 | — | — |
| 2023-12-18 | $43.19 | $43.19 | 1,305,000 | — | — |
| 2023-12-15 | $43.84 | $43.84 | 3,837,300 | — | — |
| 2023-12-14 | $44.11 | $44.11 | 2,566,300 | — | — |
| 2023-12-13 | $42.24 | $42.24 | 2,959,400 | — | — |
| 2023-12-12 | $41.82 | $41.82 | 1,766,200 | — | — |
| 2023-12-11 | $41.85 | $41.85 | 1,575,500 | — | — |
| 2023-12-08 | $41.38 | $41.38 | 1,761,400 | — | — |
| 2023-12-07 | $40.42 | $40.42 | 1,781,200 | — | — |
| 2023-12-06 | $38.99 | $38.99 | 1,518,600 | — | — |
| 2023-12-05 | $38.73 | $38.73 | 1,783,300 | — | — |
| 2023-12-04 | $39.20 | $39.20 | 1,974,300 | — | — |
| 2023-12-01 | $38.22 | $38.22 | 1,485,100 | — | — |
| 2023-11-30 | $36.79 | $36.79 | 1,433,200 | — | — |
| 2023-11-29 | $37.26 | $37.26 | 1,222,400 | — | — |
| 2023-11-28 | $36.09 | $36.09 | 1,019,700 | — | — |
| 2023-11-27 | $36.26 | $36.26 | 1,076,300 | — | — |
| 2023-11-24 | $36.14 | $36.14 | 427,200 | — | — |
| 2023-11-22 | $36.02 | $36.02 | 1,095,500 | — | — |
| 2023-11-21 | $35.12 | $35.12 | 949,200 | — | — |
| 2023-11-20 | $36.40 | $36.40 | 984,600 | — | — |
| 2023-11-17 | $36.07 | $36.07 | 1,068,800 | — | — |
| 2023-11-16 | $35.47 | $35.47 | 1,368,300 | — | — |
| 2023-11-15 | $36.10 | $36.10 | 1,947,800 | — | — |
| 2023-11-14 | $35.43 | $35.43 | 1,686,000 | — | — |
| 2023-11-13 | $33.84 | $33.84 | 1,114,900 | — | — |
| 2023-11-10 | $33.97 | $33.97 | 1,270,200 | — | — |
| 2023-11-09 | $33.33 | $33.33 | 2,025,600 | — | — |
| 2023-11-08 | $34.66 | $34.66 | 2,818,800 | — | — |
| 2023-11-07 | $32.82 | $32.82 | 4,371,700 | — | — |
| 2023-11-06 | $32.82 | $32.82 | 2,986,600 | — | — |
| 2023-11-03 | $32.85 | $32.85 | 2,073,500 | — | — |
| 2023-11-02 | $31.02 | $31.02 | 2,275,600 | — | — |
| 2023-11-01 | $29.35 | $29.35 | 2,106,700 | — | — |
| 2023-10-31 | $29.60 | $29.60 | 2,052,700 | — | — |
| 2023-10-30 | $29.19 | $29.19 | 2,432,800 | — | — |
| 2023-10-27 | $29.15 | $29.15 | 1,254,400 | — | — |
| 2023-10-26 | $29.36 | $29.36 | 2,519,100 | — | — |
| 2023-10-25 | $30.46 | $30.46 | 1,370,500 | — | — |
| 2023-10-24 | $31.36 | $31.36 | 1,166,300 | — | — |
| 2023-10-23 | $30.98 | $30.98 | 1,082,000 | — | — |
| 2023-10-20 | $31.01 | $31.01 | 988,500 | — | — |
| 2023-10-19 | $31.94 | $31.94 | 1,379,800 | — | — |
| 2023-10-18 | $32.50 | $32.50 | 1,236,900 | — | — |
| 2023-10-17 | $33.98 | $33.98 | 1,157,000 | — | — |
| 2023-10-16 | $33.94 | $33.94 | 1,183,100 | — | — |
| 2023-10-13 | $32.72 | $32.72 | 1,399,900 | — | — |
| 2023-10-12 | $33.97 | $33.97 | 1,614,800 | — | — |
| 2023-10-11 | $34.79 | $34.79 | 4,331,600 | — | — |
| 2023-10-10 | $33.06 | $33.06 | 7,260,800 | — | — |
| 2023-10-09 | $31.00 | $31.00 | 1,287,400 | — | — |
| 2023-10-06 | $31.21 | $31.21 | 1,416,800 | — | — |
| 2023-10-05 | $30.54 | $30.54 | 1,390,500 | — | — |
| 2023-10-04 | $30.89 | $30.89 | 1,425,400 | — | — |
| 2023-10-03 | $31.29 | $31.29 | 2,485,500 | — | — |
| 2023-10-02 | $32.33 | $32.33 | 1,131,400 | — | — |
| 2023-09-29 | $32.64 | $32.64 | 1,420,300 | — | — |
| 2023-09-28 | $32.11 | $32.11 | 2,568,100 | — | — |
| 2023-09-27 | $31.97 | $31.97 | 1,320,900 | — | — |
| 2023-09-26 | $31.76 | $31.76 | 1,699,600 | — | — |
| 2023-09-25 | $32.18 | $32.18 | 3,209,500 | — | — |
| 2023-09-22 | $31.27 | $31.27 | 9,171,700 | — | — |
| 2023-09-21 | $28.92 | $28.92 | 3,033,400 | — | — |
| 2023-09-20 | $30.15 | $30.15 | 2,626,600 | — | — |
| 2023-09-19 | $30.74 | $30.74 | 3,499,300 | — | — |
| 2023-09-18 | $32.00 | $32.00 | 2,115,400 | — | — |
| 2023-09-15 | $32.41 | $32.41 | 4,474,800 | — | — |
| 2023-09-14 | $33.75 | $33.75 | 2,401,700 | — | — |
| 2023-09-13 | $32.72 | $32.72 | 1,606,300 | — | — |
| 2023-09-12 | $32.76 | $32.76 | 1,952,800 | — | — |
| 2023-09-11 | $32.83 | $32.83 | 2,517,000 | — | — |
| 2023-09-08 | $33.20 | $33.20 | 1,672,000 | — | — |
| 2023-09-07 | $33.55 | $33.55 | 2,711,800 | — | — |
| 2023-09-06 | $34.88 | $34.88 | 2,236,900 | — | — |
| 2023-09-05 | $35.66 | $35.66 | 3,377,900 | — | — |
| 2023-09-01 | $37.54 | $37.54 | 1,218,200 | — | — |
| 2023-08-31 | $37.63 | $37.63 | 1,921,900 | — | — |
| 2023-08-30 | $36.45 | $36.45 | 1,570,500 | — | — |
| 2023-08-29 | $36.86 | $36.86 | 2,177,000 | — | — |
| 2023-08-28 | $35.96 | $35.96 | 1,588,700 | — | — |
| 2023-08-25 | $35.39 | $35.39 | 1,923,400 | — | — |
| 2023-08-24 | $35.42 | $35.42 | 4,351,100 | — | — |
| 2023-08-23 | $37.62 | $37.62 | 3,121,600 | — | — |
| 2023-08-22 | $36.51 | $36.51 | 2,892,100 | — | — |
| 2023-08-21 | $35.69 | $35.69 | 2,924,600 | — | — |
| 2023-08-18 | $34.45 | $34.45 | 4,634,400 | — | — |
| 2023-08-17 | $33.44 | $33.44 | 9,009,800 | — | — |
| 2023-08-16 | $32.97 | $32.97 | 33,289,500 | — | — |
| 2023-08-15 | $47.01 | $47.01 | 4,928,700 | — | — |
| 2023-08-14 | $47.61 | $47.61 | 2,947,800 | — | — |
| 2023-08-11 | $45.18 | $45.18 | 3,660,700 | — | — |
| 2023-08-10 | $46.67 | $46.67 | 2,532,900 | — | — |
| 2023-08-09 | $47.21 | $47.21 | 2,219,900 | — | — |
| 2023-08-08 | $49.91 | $49.91 | 2,426,500 | — | — |
| 2023-08-07 | $50.67 | $50.67 | 3,687,400 | — | — |
| 2023-08-04 | $50.16 | $50.16 | 4,163,800 | — | — |
| 2023-08-03 | $47.02 | $47.02 | 2,244,100 | — | — |
| 2023-08-02 | $46.10 | $46.10 | 2,403,100 | — | — |
| 2023-08-01 | $46.94 | $46.94 | 2,147,700 | — | — |
| 2023-07-31 | $47.36 | $47.36 | 1,420,000 | — | — |
| 2023-07-28 | $46.57 | $46.57 | 1,856,400 | — | — |
| 2023-07-27 | $47.14 | $47.14 | 2,123,300 | — | — |
| 2023-07-26 | $47.12 | $47.12 | 1,609,800 | — | — |
| 2023-07-25 | $47.28 | $47.28 | 1,687,000 | — | — |
| 2023-07-24 | $46.03 | $46.03 | 1,828,200 | — | — |
| 2023-07-21 | $46.01 | $46.01 | 2,563,800 | — | — |
| 2023-07-20 | $46.70 | $46.70 | 2,278,900 | — | — |
| 2023-07-19 | $49.62 | $49.62 | 2,314,600 | — | — |
| 2023-07-18 | $48.37 | $48.37 | 3,574,300 | — | — |
| 2023-07-17 | $51.14 | $51.14 | 1,609,300 | — | — |
| 2023-07-14 | $50.46 | $50.46 | 2,569,500 | — | — |
| 2023-07-13 | $52.33 | $52.33 | 2,226,900 | — | — |
| 2023-07-12 | $49.96 | $49.96 | 3,760,000 | — | — |
| 2023-07-11 | $50.86 | $50.86 | 2,557,700 | — | — |
| 2023-07-10 | $51.80 | $51.80 | 1,826,300 | — | — |
| 2023-07-07 | $51.46 | $51.46 | 3,127,200 | — | — |
| 2023-07-06 | $49.03 | $49.03 | 2,488,900 | — | — |
| 2023-07-05 | $50.61 | $50.61 | 2,441,600 | — | — |
| 2023-07-03 | $50.84 | $50.84 | 1,733,300 | — | — |
| 2023-06-30 | $50.98 | $50.98 | 4,321,400 | — | — |
| 2023-06-29 | $48.41 | $48.41 | 3,296,400 | — | — |
| 2023-06-28 | $47.51 | $47.51 | 2,913,100 | — | — |
| 2023-06-27 | $48.13 | $48.13 | 3,478,300 | — | — |
| 2023-06-26 | $46.19 | $46.19 | 3,546,400 | — | — |
| 2023-06-23 | $46.71 | $46.71 | 4,782,100 | — | — |
| 2023-06-22 | $48.76 | $48.76 | 4,556,900 | — | — |
| 2023-06-21 | $46.87 | $46.87 | 8,531,500 | — | — |
| 2023-06-20 | $55.31 | $55.31 | 9,303,700 | — | — |
| 2023-06-16 | $54.87 | $54.87 | 9,762,800 | — | — |
| 2023-06-15 | $51.27 | $51.27 | 8,447,100 | — | — |
| 2023-06-14 | $48.91 | $48.91 | 15,620,700 | — | — |
| 2023-06-13 | $42.82 | $42.82 | 5,085,100 | — | — |
| 2023-06-12 | $41.04 | $41.04 | 2,082,200 | — | — |
| 2023-06-09 | $38.91 | $38.91 | 2,238,800 | — | — |
| 2023-06-08 | $39.04 | $39.04 | 1,752,400 | — | — |
| 2023-06-07 | $39.08 | $39.08 | 2,624,400 | — | — |
| 2023-06-06 | $38.09 | $38.09 | 2,028,300 | — | — |
| 2023-06-05 | $37.83 | $37.83 | 2,479,700 | — | — |
| 2023-06-02 | $38.98 | $38.98 | 2,345,200 | — | — |
| 2023-06-01 | $37.34 | $37.34 | 2,498,300 | — | — |
| 2023-05-31 | $36.96 | $36.96 | 2,815,300 | — | — |
| 2023-05-30 | $38.49 | $38.49 | 6,764,500 | — | — |
| 2023-05-26 | $36.93 | $36.93 | 6,868,800 | — | — |
| 2023-05-25 | $32.39 | $32.39 | 2,076,100 | — | — |
| 2023-05-24 | $30.76 | $30.76 | 1,191,300 | — | — |
| 2023-05-23 | $31.91 | $31.91 | 1,461,100 | — | — |
| 2023-05-22 | $32.01 | $32.01 | 1,575,200 | — | — |
| 2023-05-19 | $30.69 | $30.69 | 1,843,200 | — | — |
| 2023-05-18 | $30.54 | $30.54 | 1,641,200 | — | — |
| 2023-05-17 | $29.52 | $29.52 | 2,301,200 | — | — |
| 2023-05-16 | $27.66 | $27.66 | 1,511,300 | — | — |
| 2023-05-15 | $28.77 | $28.77 | 2,167,400 | — | — |
| 2023-05-12 | $27.81 | $27.81 | 2,835,100 | — | — |
| 2023-05-11 | $29.16 | $29.16 | 2,512,600 | — | — |
| 2023-05-10 | $30.31 | $30.31 | 9,550,900 | — | — |
| 2023-05-09 | $31.90 | $31.90 | 2,497,400 | — | — |
| 2023-05-08 | $32.15 | $32.15 | 1,650,200 | — | — |
| 2023-05-05 | $31.83 | $31.83 | 1,502,400 | — | — |
| 2023-05-04 | $31.41 | $31.41 | 2,713,400 | — | — |
| 2023-05-03 | $33.73 | $33.73 | 1,342,000 | — | — |
| 2023-05-02 | $33.05 | $33.05 | 925,800 | — | — |
| 2023-05-01 | $34.08 | $34.08 | 793,500 | — | — |
| 2023-04-28 | $34.14 | $34.14 | 1,281,100 | — | — |
| 2023-04-27 | $33.48 | $33.48 | 1,348,600 | — | — |
| 2023-04-26 | $32.79 | $32.79 | 1,283,600 | — | — |
| 2023-04-25 | $32.61 | $32.61 | 1,104,400 | — | — |
| 2023-04-24 | $33.87 | $33.87 | 1,088,100 | — | — |
| 2023-04-21 | $33.59 | $33.59 | 1,069,200 | — | — |
| 2023-04-20 | $33.50 | $33.50 | 754,600 | — | — |
| 2023-04-19 | $33.70 | $33.70 | 1,067,600 | — | — |
| 2023-04-18 | $33.50 | $33.50 | 1,192,300 | — | — |
| 2023-04-17 | $34.28 | $34.28 | 903,600 | — | — |
| 2023-04-14 | $33.90 | $33.90 | 587,400 | — | — |
| 2023-04-13 | $34.07 | $34.07 | 1,391,700 | — | — |
| 2023-04-12 | $34.13 | $34.13 | 1,000,000 | — | — |
| 2023-04-11 | $34.34 | $34.34 | 931,900 | — | — |
| 2023-04-10 | $34.68 | $34.68 | 1,274,200 | — | — |
| 2023-04-06 | $32.98 | $32.98 | 4,256,300 | — | — |
| 2023-04-05 | $36.69 | $36.69 | 1,123,200 | — | — |
| 2023-04-04 | $37.45 | $37.45 | 969,400 | — | — |
| 2023-04-03 | $38.11 | $38.11 | 1,378,500 | — | — |
| 2023-03-31 | $38.08 | $38.08 | 996,000 | — | — |
| 2023-03-30 | $37.32 | $37.32 | 830,700 | — | — |
| 2023-03-29 | $36.62 | $36.62 | 763,100 | — | — |
| 2023-03-28 | $35.15 | $35.15 | 1,561,000 | — | — |
| 2023-03-27 | $35.04 | $35.04 | 1,045,100 | — | — |
| 2023-03-24 | $34.71 | $34.71 | 1,120,400 | — | — |
| 2023-03-23 | $34.67 | $34.67 | 1,389,200 | — | — |
| 2023-03-22 | $34.00 | $34.00 | 1,220,700 | — | — |
| 2023-03-21 | $35.12 | $35.12 | 1,758,700 | — | — |
| 2023-03-20 | $34.95 | $34.95 | 912,000 | — | — |
| 2023-03-17 | $34.47 | $34.47 | 1,869,900 | — | — |
| 2023-03-16 | $35.95 | $35.95 | 1,427,400 | — | — |
| 2023-03-15 | $35.58 | $35.58 | 1,793,900 | — | — |
| 2023-03-14 | $36.65 | $36.65 | 2,064,800 | — | — |
| 2023-03-13 | $37.02 | $37.02 | 1,563,800 | — | — |
| 2023-03-10 | $38.54 | $38.54 | 1,843,600 | — | — |
| 2023-03-09 | $39.99 | $39.99 | 1,438,000 | — | — |
| 2023-03-08 | $41.47 | $41.47 | 1,601,000 | — | — |
| 2023-03-07 | $41.34 | $41.34 | 705,100 | — | — |
| 2023-03-06 | $42.77 | $42.77 | 1,070,900 | — | — |
| 2023-03-03 | $44.03 | $44.03 | 926,500 | — | — |
| 2023-03-02 | $42.89 | $42.89 | 1,822,600 | — | — |
| 2023-03-01 | $43.11 | $43.11 | 799,100 | — | — |
| 2023-02-28 | $43.13 | $43.13 | 1,146,400 | — | — |
| 2023-02-27 | $42.48 | $42.48 | 1,152,500 | — | — |
| 2023-02-24 | $42.69 | $42.69 | 1,661,500 | — | — |
| 2023-02-23 | $44.62 | $44.62 | 2,637,100 | — | — |
| 2023-02-22 | $42.59 | $42.59 | 1,316,800 | — | — |
| 2023-02-21 | $42.55 | $42.55 | 1,511,600 | — | — |
| 2023-02-17 | $44.99 | $44.99 | 1,255,900 | — | — |
| 2023-02-16 | $45.54 | $45.54 | 1,335,700 | — | — |
| 2023-02-15 | $45.84 | $45.84 | 1,204,600 | — | — |
| 2023-02-14 | $44.43 | $44.43 | 1,396,100 | — | — |
| 2023-02-13 | $42.91 | $42.91 | 848,500 | — | — |
| 2023-02-10 | $42.38 | $42.38 | 1,124,200 | — | — |
| 2023-02-09 | $42.86 | $42.86 | 1,292,200 | — | — |
| 2023-02-08 | $42.70 | $42.70 | 2,221,600 | — | — |
| 2023-02-07 | $43.90 | $43.90 | 1,414,500 | — | — |
| 2023-02-06 | $42.70 | $42.70 | 1,281,900 | — | — |
| 2023-02-03 | $44.47 | $44.47 | 1,088,300 | — | — |
| 2023-02-02 | $46.26 | $46.26 | 1,512,100 | — | — |
| 2023-02-01 | $44.65 | $44.65 | 1,222,600 | — | — |
| 2023-01-31 | $43.40 | $43.40 | 1,318,100 | — | — |
| 2023-01-30 | $43.14 | $43.14 | 1,322,700 | — | — |
| 2023-01-27 | $45.14 | $45.14 | 773,100 | — | — |
| 2023-01-26 | $45.03 | $45.03 | 682,700 | — | — |
| 2023-01-25 | $44.19 | $44.19 | 1,066,600 | — | — |
| 2023-01-24 | $44.31 | $44.31 | 1,000,400 | — | — |
| 2023-01-23 | $44.76 | $44.76 | 845,100 | — | — |
| 2023-01-20 | $42.78 | $42.78 | 940,000 | — | — |
| 2023-01-19 | $42.20 | $42.20 | 926,800 | — | — |
| 2023-01-18 | $42.57 | $42.57 | 1,382,300 | — | — |
| 2023-01-17 | $42.49 | $42.49 | 1,697,800 | — | — |
| 2023-01-13 | $41.26 | $41.26 | 902,200 | — | — |
| 2023-01-12 | $40.59 | $40.59 | 1,128,400 | — | — |
| 2023-01-11 | $39.35 | $39.35 | 909,100 | — | — |
| 2023-01-10 | $39.05 | $39.05 | 839,200 | — | — |
| 2023-01-09 | $38.73 | $38.73 | 1,458,900 | — | — |
| 2023-01-06 | $36.76 | $36.76 | 893,400 | — | — |
| 2023-01-05 | $35.26 | $35.26 | 1,235,700 | — | — |
| 2023-01-04 | $35.96 | $35.96 | 1,104,000 | — | — |
| 2023-01-03 | $34.86 | $34.86 | 1,307,200 | — | — |