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
- 1973-02-21 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 | $43.23 | $124.20 | 2,173,900 | — | — |
| 2023-12-28 | $42.99 | $123.51 | 1,690,700 | — | — |
| 2023-12-27 | $42.85 | $123.10 | 1,736,200 | — | — |
| 2023-12-26 | $42.98 | $123.48 | 1,659,900 | — | — |
| 2023-12-22 | $43.00 | $123.54 | 2,051,600 | — | — |
| 2023-12-21 | $42.77 | $122.87 | 2,356,000 | — | — |
| 2023-12-20 | $42.60 | $122.39 | 4,020,900 | — | — |
| 2023-12-19 | $43.68 | $125.49 | 2,561,400 | — | — |
| 2023-12-18 | $43.76 | $125.72 | 2,842,000 | — | — |
| 2023-12-15 | $43.88 | $126.06 | 8,743,500 | — | — |
| 2023-12-14 | $44.41 | $127.59 | 3,462,000 | — | — |
| 2023-12-13 | $45.34 | $130.26 | 4,099,800 | — | — |
| 2023-12-12 | $44.39 | $127.53 | 3,026,500 | — | — |
| 2023-12-11 | $43.83 | $125.92 | 3,286,400 | — | — |
| 2023-12-08 | $42.91 | $123.28 | 2,844,400 | — | — |
| 2023-12-07 | $43.44 | $124.80 | 4,722,700 | — | — |
| 2023-12-06 | $43.24 | $124.22 | 6,662,400 | — | — |
| 2023-12-05 | $40.37 | $115.98 | 5,150,400 | — | — |
| 2023-12-04 | $41.01 | $117.82 | 3,789,100 | — | — |
| 2023-12-01 | $40.60 | $116.64 | 2,644,000 | — | — |
| 2023-11-30 | $40.18 | $115.43 | 6,215,500 | — | — |
| 2023-11-29 | $39.76 | $114.23 | 2,681,600 | — | — |
| 2023-11-28 | $40.44 | $116.18 | 2,336,200 | — | — |
| 2023-11-27 | $40.83 | $117.30 | 2,535,100 | — | — |
| 2023-11-24 | $41.15 | $118.22 | 711,100 | — | — |
| 2023-11-22 | $40.96 | $117.67 | 1,962,400 | — | — |
| 2023-11-21 | $40.65 | $116.78 | 2,458,700 | — | — |
| 2023-11-20 | $40.73 | $117.01 | 2,476,000 | — | — |
| 2023-11-17 | $40.88 | $117.44 | 5,030,300 | — | — |
| 2023-11-16 | $41.13 | $118.16 | 3,689,000 | — | — |
| 2023-11-15 | $40.50 | $116.35 | 1,735,600 | — | — |
| 2023-11-14 | $40.57 | $116.55 | 3,090,000 | — | — |
| 2023-11-13 | $40.42 | $116.12 | 1,981,000 | — | — |
| 2023-11-10 | $40.42 | $116.12 | 1,999,600 | — | — |
| 2023-11-09 | $40.64 | $116.76 | 1,765,400 | — | — |
| 2023-11-08 | $40.27 | $115.69 | 1,625,900 | — | — |
| 2023-11-07 | $40.43 | $116.15 | 1,911,100 | — | — |
| 2023-11-06 | $40.70 | $116.93 | 2,006,600 | — | — |
| 2023-11-03 | $40.99 | $117.76 | 1,615,300 | — | — |
| 2023-11-02 | $41.28 | $118.59 | 2,131,900 | — | — |
| 2023-11-01 | $40.67 | $116.84 | 2,340,800 | — | — |
| 2023-10-31 | $40.41 | $116.09 | 1,998,000 | — | — |
| 2023-10-30 | $40.40 | $116.07 | 1,874,700 | — | — |
| 2023-10-27 | $40.44 | $116.18 | 1,876,100 | — | — |
| 2023-10-26 | $40.93 | $117.59 | 2,639,500 | — | — |
| 2023-10-25 | $40.90 | $117.50 | 2,316,400 | — | — |
| 2023-10-24 | $39.60 | $113.77 | 2,675,700 | — | — |
| 2023-10-23 | $39.51 | $113.51 | 2,646,800 | — | — |
| 2023-10-20 | $39.72 | $114.11 | 2,399,000 | — | — |
| 2023-10-19 | $39.78 | $114.28 | 2,170,900 | — | — |
| 2023-10-18 | $39.84 | $114.46 | 2,386,600 | — | — |
| 2023-10-17 | $39.63 | $113.85 | 2,901,300 | — | — |
| 2023-10-16 | $40.10 | $115.20 | 3,215,200 | — | — |
| 2023-10-13 | $39.71 | $114.08 | 4,250,100 | — | — |
| 2023-10-12 | $38.06 | $109.34 | 3,467,000 | — | — |
| 2023-10-11 | $39.43 | $113.28 | 1,994,000 | — | — |
| 2023-10-10 | $39.56 | $113.65 | 3,519,600 | — | — |
| 2023-10-09 | $40.24 | $115.61 | 3,298,400 | — | — |
| 2023-10-06 | $39.46 | $113.37 | 3,801,500 | — | — |
| 2023-10-05 | $39.17 | $112.53 | 2,187,000 | — | — |
| 2023-10-04 | $39.92 | $114.69 | 2,594,000 | — | — |
| 2023-10-03 | $39.87 | $113.48 | 3,208,700 | — | — |
| 2023-10-02 | $39.50 | $112.43 | 4,110,800 | — | — |
| 2023-09-29 | $41.08 | $116.92 | 3,002,600 | — | — |
| 2023-09-28 | $41.26 | $117.44 | 2,055,600 | — | — |
| 2023-09-27 | $41.46 | $118.01 | 4,511,700 | — | — |
| 2023-09-26 | $41.76 | $118.86 | 2,434,000 | — | — |
| 2023-09-25 | $41.98 | $119.49 | 2,079,400 | — | — |
| 2023-09-22 | $42.61 | $121.28 | 2,393,300 | — | — |
| 2023-09-21 | $42.90 | $122.10 | 3,413,100 | — | — |
| 2023-09-20 | $42.68 | $121.48 | 2,135,100 | — | — |
| 2023-09-19 | $42.32 | $120.45 | 2,138,300 | — | — |
| 2023-09-18 | $42.72 | $121.59 | 2,686,700 | — | — |
| 2023-09-15 | $43.04 | $122.50 | 8,598,800 | — | — |
| 2023-09-14 | $43.49 | $123.78 | 3,948,200 | — | — |
| 2023-09-13 | $42.72 | $121.59 | 3,094,700 | — | — |
| 2023-09-12 | $42.58 | $121.19 | 4,378,800 | — | — |
| 2023-09-11 | $42.72 | $121.59 | 3,825,700 | — | — |
| 2023-09-08 | $42.18 | $120.05 | 3,442,200 | — | — |
| 2023-09-07 | $41.82 | $119.03 | 4,037,400 | — | — |
| 2023-09-06 | $41.10 | $116.98 | 2,589,400 | — | — |
| 2023-09-05 | $41.22 | $117.32 | 4,315,700 | — | — |
| 2023-09-01 | $40.89 | $116.38 | 4,106,700 | — | — |
| 2023-08-31 | $41.70 | $118.69 | 5,528,600 | — | — |
| 2023-08-30 | $41.96 | $119.43 | 3,129,600 | — | — |
| 2023-08-29 | $42.28 | $120.34 | 2,524,900 | — | — |
| 2023-08-28 | $42.23 | $120.20 | 2,033,500 | — | — |
| 2023-08-25 | $42.08 | $119.77 | 2,080,600 | — | — |
| 2023-08-24 | $41.77 | $118.89 | 2,288,700 | — | — |
| 2023-08-23 | $41.79 | $118.94 | 2,111,900 | — | — |
| 2023-08-22 | $41.89 | $119.23 | 2,403,400 | — | — |
| 2023-08-21 | $42.06 | $119.71 | 2,467,300 | — | — |
| 2023-08-18 | $42.83 | $121.90 | 3,082,900 | — | — |
| 2023-08-17 | $42.37 | $120.60 | 2,055,500 | — | — |
| 2023-08-16 | $42.92 | $122.16 | 1,927,800 | — | — |
| 2023-08-15 | $42.99 | $122.36 | 1,851,400 | — | — |
| 2023-08-14 | $43.68 | $124.32 | 1,944,800 | — | — |
| 2023-08-11 | $44.05 | $125.38 | 1,503,500 | — | — |
| 2023-08-10 | $44.01 | $125.26 | 2,298,800 | — | — |
| 2023-08-09 | $43.97 | $125.15 | 2,339,300 | — | — |
| 2023-08-08 | $43.31 | $123.27 | 3,186,200 | — | — |
| 2023-08-07 | $44.34 | $126.20 | 5,378,800 | — | — |
| 2023-08-04 | $45.15 | $128.51 | 2,301,500 | — | — |
| 2023-08-03 | $45.63 | $129.87 | 1,758,700 | — | — |
| 2023-08-02 | $46.21 | $131.53 | 2,063,000 | — | — |
| 2023-08-01 | $45.50 | $129.50 | 1,845,300 | — | — |
| 2023-07-31 | $45.82 | $130.42 | 2,193,200 | — | — |
| 2023-07-28 | $46.25 | $131.64 | 1,653,100 | — | — |
| 2023-07-27 | $46.04 | $131.04 | 2,053,300 | — | — |
| 2023-07-26 | $46.19 | $131.47 | 1,929,000 | — | — |
| 2023-07-25 | $46.27 | $131.70 | 1,610,200 | — | — |
| 2023-07-24 | $46.41 | $132.09 | 1,475,400 | — | — |
| 2023-07-21 | $46.33 | $131.87 | 2,312,500 | — | — |
| 2023-07-20 | $46.55 | $132.49 | 3,600,800 | — | — |
| 2023-07-19 | $45.89 | $130.61 | 2,587,700 | — | — |
| 2023-07-18 | $44.86 | $127.68 | 1,822,800 | — | — |
| 2023-07-17 | $44.94 | $127.91 | 2,048,100 | — | — |
| 2023-07-14 | $45.39 | $129.19 | 1,830,500 | — | — |
| 2023-07-13 | $45.53 | $129.59 | 2,208,900 | — | — |
| 2023-07-12 | $45.92 | $130.70 | 2,614,600 | — | — |
| 2023-07-11 | $46.20 | $131.50 | 2,288,800 | — | — |
| 2023-07-10 | $45.99 | $130.90 | 2,499,300 | — | — |
| 2023-07-07 | $45.54 | $129.62 | 2,153,300 | — | — |
| 2023-07-06 | $46.02 | $130.98 | 2,294,100 | — | — |
| 2023-07-05 | $45.98 | $130.87 | 2,429,200 | — | — |
| 2023-07-03 | $46.51 | $131.33 | 1,951,100 | — | — |
| 2023-06-30 | $45.71 | $129.07 | 2,529,500 | — | — |
| 2023-06-29 | $45.48 | $128.42 | 2,216,900 | — | — |
| 2023-06-28 | $45.32 | $127.97 | 3,240,000 | — | — |
| 2023-06-27 | $46.20 | $130.45 | 2,060,500 | — | — |
| 2023-06-26 | $45.83 | $129.41 | 2,293,200 | — | — |
| 2023-06-23 | $45.59 | $128.73 | 2,408,100 | — | — |
| 2023-06-22 | $45.78 | $129.26 | 1,770,500 | — | — |
| 2023-06-21 | $45.68 | $128.98 | 2,360,600 | — | — |
| 2023-06-20 | $45.79 | $129.29 | 2,713,100 | — | — |
| 2023-06-16 | $46.42 | $131.07 | 3,680,400 | — | — |
| 2023-06-15 | $46.44 | $131.13 | 2,664,700 | — | — |
| 2023-06-14 | $45.91 | $129.63 | 2,244,700 | — | — |
| 2023-06-13 | $46.25 | $130.59 | 3,320,300 | — | — |
| 2023-06-12 | $45.98 | $129.83 | 3,662,800 | — | — |
| 2023-06-09 | $46.05 | $130.03 | 3,355,100 | — | — |
| 2023-06-08 | $46.77 | $132.06 | 5,293,500 | — | — |
| 2023-06-07 | $46.08 | $130.11 | 10,947,500 | — | — |
| 2023-06-06 | $50.59 | $142.85 | 3,590,700 | — | — |
| 2023-06-05 | $51.56 | $145.59 | 2,825,500 | — | — |
| 2023-06-02 | $51.47 | $145.33 | 3,297,600 | — | — |
| 2023-06-01 | $50.65 | $143.02 | 3,278,300 | — | — |
| 2023-05-31 | $50.55 | $142.73 | 5,701,300 | — | — |
| 2023-05-30 | $50.37 | $142.23 | 2,458,500 | — | — |
| 2023-05-26 | $51.51 | $145.44 | 2,346,700 | — | — |
| 2023-05-25 | $51.46 | $145.30 | 1,991,500 | — | — |
| 2023-05-24 | $51.60 | $145.70 | 1,696,400 | — | — |
| 2023-05-23 | $51.87 | $146.46 | 2,981,200 | — | — |
| 2023-05-22 | $51.59 | $145.67 | 2,347,900 | — | — |
| 2023-05-19 | $52.68 | $148.75 | 2,607,800 | — | — |
| 2023-05-18 | $52.85 | $149.23 | 2,092,300 | — | — |
| 2023-05-17 | $53.58 | $151.29 | 1,987,400 | — | — |
| 2023-05-16 | $53.02 | $149.71 | 3,388,800 | — | — |
| 2023-05-15 | $53.33 | $150.58 | 2,705,500 | — | — |
| 2023-05-12 | $54.33 | $153.41 | 1,664,900 | — | — |
| 2023-05-11 | $54.46 | $153.77 | 1,287,200 | — | — |
| 2023-05-10 | $54.35 | $153.46 | 1,724,100 | — | — |
| 2023-05-09 | $54.60 | $154.17 | 1,615,900 | — | — |
| 2023-05-08 | $54.46 | $153.77 | 2,567,600 | — | — |
| 2023-05-05 | $54.74 | $154.56 | 1,464,200 | — | — |
| 2023-05-04 | $54.33 | $153.41 | 1,693,200 | — | — |
| 2023-05-03 | $54.55 | $154.03 | 2,624,400 | — | — |
| 2023-05-02 | $54.55 | $154.03 | 1,665,400 | — | — |
| 2023-05-01 | $54.63 | $154.25 | 1,964,000 | — | — |
| 2023-04-28 | $54.30 | $153.32 | 1,947,300 | — | — |
| 2023-04-27 | $54.98 | $155.24 | 1,609,900 | — | — |
| 2023-04-26 | $54.54 | $154.00 | 1,635,400 | — | — |
| 2023-04-25 | $54.67 | $154.37 | 2,015,800 | — | — |
| 2023-04-24 | $53.49 | $151.03 | 2,091,600 | — | — |
| 2023-04-21 | $53.67 | $151.54 | 2,372,700 | — | — |
| 2023-04-20 | $54.38 | $153.55 | 2,221,800 | — | — |
| 2023-04-19 | $54.23 | $153.12 | 3,019,500 | — | — |
| 2023-04-18 | $55.12 | $155.64 | 1,353,100 | — | — |
| 2023-04-17 | $55.21 | $155.89 | 1,161,800 | — | — |
| 2023-04-14 | $54.78 | $154.68 | 1,117,900 | — | — |
| 2023-04-13 | $55.32 | $156.20 | 1,851,900 | — | — |
| 2023-04-12 | $55.36 | $156.31 | 1,710,500 | — | — |
| 2023-04-11 | $55.79 | $157.53 | 1,746,200 | — | — |
| 2023-04-10 | $55.36 | $156.31 | 1,372,300 | — | — |
| 2023-04-06 | $55.47 | $156.63 | 1,532,900 | — | — |
| 2023-04-05 | $55.56 | $156.88 | 2,138,500 | — | — |
| 2023-04-04 | $54.98 | $154.20 | 1,885,100 | — | — |
| 2023-04-03 | $55.15 | $154.67 | 1,858,000 | — | — |
| 2023-03-31 | $54.98 | $154.20 | 1,979,700 | — | — |
| 2023-03-30 | $54.40 | $152.57 | 1,902,200 | — | — |
| 2023-03-29 | $54.62 | $153.19 | 1,649,500 | — | — |
| 2023-03-28 | $54.75 | $153.55 | 1,336,000 | — | — |
| 2023-03-27 | $54.69 | $153.38 | 1,638,500 | — | — |
| 2023-03-24 | $54.54 | $152.96 | 1,817,800 | — | — |
| 2023-03-23 | $53.50 | $150.05 | 1,821,100 | — | — |
| 2023-03-22 | $53.59 | $150.30 | 1,624,100 | — | — |
| 2023-03-21 | $54.08 | $151.67 | 1,714,600 | — | — |
| 2023-03-20 | $54.08 | $151.67 | 2,404,500 | — | — |
| 2023-03-17 | $53.38 | $149.71 | 4,545,200 | — | — |
| 2023-03-16 | $54.06 | $151.62 | 2,648,200 | — | — |
| 2023-03-15 | $54.34 | $152.40 | 2,534,300 | — | — |
| 2023-03-14 | $53.77 | $150.80 | 2,889,700 | — | — |
| 2023-03-13 | $53.28 | $149.43 | 2,421,700 | — | — |
| 2023-03-10 | $52.51 | $147.27 | 2,612,900 | — | — |
| 2023-03-09 | $52.33 | $146.76 | 2,940,000 | — | — |
| 2023-03-08 | $53.14 | $149.04 | 5,360,300 | — | — |
| 2023-03-07 | $52.13 | $146.20 | 3,255,000 | — | — |
| 2023-03-06 | $52.58 | $147.47 | 3,279,000 | — | — |
| 2023-03-03 | $52.41 | $146.99 | 1,937,600 | — | — |
| 2023-03-02 | $52.42 | $147.02 | 1,809,000 | — | — |
| 2023-03-01 | $51.91 | $145.59 | 2,379,800 | — | — |
| 2023-02-28 | $52.52 | $147.30 | 3,386,900 | — | — |
| 2023-02-27 | $53.12 | $148.98 | 1,508,300 | — | — |
| 2023-02-24 | $53.13 | $149.01 | 1,240,600 | — | — |
| 2023-02-23 | $53.05 | $148.78 | 1,271,500 | — | — |
| 2023-02-22 | $52.98 | $148.59 | 2,225,400 | — | — |
| 2023-02-21 | $53.35 | $149.63 | 4,700,100 | — | — |
| 2023-02-17 | $52.35 | $146.82 | 3,005,500 | — | — |
| 2023-02-16 | $50.89 | $142.73 | 1,566,100 | — | — |
| 2023-02-15 | $50.95 | $142.89 | 1,330,700 | — | — |
| 2023-02-14 | $51.02 | $143.09 | 2,590,500 | — | — |
| 2023-02-13 | $51.80 | $145.28 | 1,695,600 | — | — |
| 2023-02-10 | $51.43 | $144.24 | 1,769,200 | — | — |
| 2023-02-09 | $50.51 | $141.66 | 2,042,800 | — | — |
| 2023-02-08 | $50.90 | $142.75 | 2,030,600 | — | — |
| 2023-02-07 | $51.30 | $143.88 | 2,842,600 | — | — |
| 2023-02-06 | $52.08 | $146.06 | 2,936,900 | — | — |
| 2023-02-03 | $50.88 | $142.70 | 2,398,100 | — | — |
| 2023-02-02 | $50.38 | $141.30 | 3,315,200 | — | — |
| 2023-02-01 | $51.67 | $144.91 | 2,281,900 | — | — |
| 2023-01-31 | $51.93 | $145.64 | 2,120,000 | — | — |
| 2023-01-30 | $51.90 | $145.56 | 2,074,900 | — | — |
| 2023-01-27 | $51.13 | $143.40 | 2,453,700 | — | — |
| 2023-01-26 | $50.67 | $142.11 | 2,453,400 | — | — |
| 2023-01-25 | $51.66 | $144.89 | 2,499,500 | — | — |
| 2023-01-24 | $51.40 | $144.16 | 3,509,400 | — | — |
| 2023-01-23 | $51.58 | $144.66 | 2,198,200 | — | — |
| 2023-01-20 | $52.04 | $145.95 | 3,543,900 | — | — |
| 2023-01-19 | $52.39 | $146.93 | 2,520,700 | — | — |
| 2023-01-18 | $52.58 | $147.47 | 3,947,800 | — | — |
| 2023-01-17 | $54.66 | $153.30 | 2,340,700 | — | — |
| 2023-01-13 | $54.96 | $154.14 | 2,181,800 | — | — |
| 2023-01-12 | $54.73 | $153.50 | 2,889,600 | — | — |
| 2023-01-11 | $55.63 | $156.02 | 1,929,300 | — | — |
| 2023-01-10 | $56.00 | $157.06 | 2,004,800 | — | — |
| 2023-01-09 | $55.95 | $156.92 | 2,300,000 | — | — |
| 2023-01-06 | $57.01 | $159.89 | 2,284,800 | — | — |
| 2023-01-05 | $56.14 | $157.45 | 2,035,700 | — | — |
| 2023-01-04 | $55.76 | $156.38 | 2,388,400 | — | — |
| 2023-01-03 | $56.20 | $156.58 | 2,725,000 | — | — |