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
- 1980-03-28 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 | $37.06 | $164.78 | 1,488,800 | — | — |
| 2023-12-28 | $37.09 | $164.92 | 1,709,900 | — | — |
| 2023-12-27 | $37.10 | $164.96 | 1,880,400 | — | — |
| 2023-12-26 | $37.01 | $164.56 | 1,325,800 | — | — |
| 2023-12-22 | $36.99 | $164.47 | 1,768,300 | — | — |
| 2023-12-21 | $36.81 | $163.67 | 2,818,800 | — | — |
| 2023-12-20 | $36.19 | $160.92 | 4,426,000 | — | — |
| 2023-12-19 | $36.50 | $162.29 | 1,839,600 | — | — |
| 2023-12-18 | $36.46 | $162.12 | 2,469,600 | — | — |
| 2023-12-15 | $35.88 | $159.54 | 5,836,300 | — | — |
| 2023-12-14 | $36.98 | $164.43 | 4,002,000 | — | — |
| 2023-12-13 | $36.74 | $163.36 | 2,735,800 | — | — |
| 2023-12-12 | $36.42 | $161.94 | 4,075,300 | — | — |
| 2023-12-11 | $36.37 | $161.72 | 2,684,200 | — | — |
| 2023-12-08 | $35.94 | $159.80 | 1,507,600 | — | — |
| 2023-12-07 | $36.00 | $160.07 | 2,343,700 | — | — |
| 2023-12-06 | $36.17 | $160.83 | 2,330,400 | — | — |
| 2023-12-05 | $36.33 | $161.54 | 2,271,400 | — | — |
| 2023-12-04 | $36.63 | $162.87 | 3,358,900 | — | — |
| 2023-12-01 | $36.57 | $162.61 | 2,547,400 | — | — |
| 2023-11-30 | $35.99 | $160.03 | 2,890,500 | — | — |
| 2023-11-29 | $35.49 | $157.80 | 2,020,300 | — | — |
| 2023-11-28 | $35.64 | $158.47 | 2,368,300 | — | — |
| 2023-11-27 | $35.63 | $158.43 | 2,295,500 | — | — |
| 2023-11-24 | $35.81 | $159.23 | 1,808,000 | — | — |
| 2023-11-22 | $35.20 | $156.51 | 1,712,700 | — | — |
| 2023-11-21 | $35.38 | $157.31 | 2,758,800 | — | — |
| 2023-11-20 | $35.11 | $156.11 | 2,468,900 | — | — |
| 2023-11-17 | $35.20 | $156.51 | 4,817,100 | — | — |
| 2023-11-16 | $34.44 | $153.14 | 4,111,600 | — | — |
| 2023-11-15 | $34.47 | $151.76 | 4,420,900 | — | — |
| 2023-11-14 | $34.48 | $151.80 | 3,426,100 | — | — |
| 2023-11-13 | $34.61 | $152.37 | 4,261,500 | — | — |
| 2023-11-10 | $34.41 | $151.49 | 3,927,900 | — | — |
| 2023-11-09 | $34.46 | $151.71 | 4,006,500 | — | — |
| 2023-11-08 | $35.06 | $154.35 | 2,780,400 | — | — |
| 2023-11-07 | $34.98 | $154.00 | 2,672,800 | — | — |
| 2023-11-06 | $34.79 | $153.17 | 2,831,300 | — | — |
| 2023-11-03 | $34.44 | $151.62 | 4,686,400 | — | — |
| 2023-11-02 | $34.17 | $150.44 | 5,188,600 | — | — |
| 2023-11-01 | $34.58 | $152.24 | 8,161,300 | — | — |
| 2023-10-31 | $35.70 | $157.17 | 5,726,200 | — | — |
| 2023-10-30 | $35.27 | $155.28 | 3,500,000 | — | — |
| 2023-10-27 | $34.56 | $152.15 | 5,294,000 | — | — |
| 2023-10-26 | $35.68 | $157.08 | 4,358,600 | — | — |
| 2023-10-25 | $36.05 | $158.71 | 2,316,400 | — | — |
| 2023-10-24 | $35.98 | $158.40 | 2,455,900 | — | — |
| 2023-10-23 | $35.80 | $157.61 | 3,782,800 | — | — |
| 2023-10-20 | $35.58 | $156.64 | 2,816,700 | — | — |
| 2023-10-19 | $35.39 | $155.81 | 4,049,100 | — | — |
| 2023-10-18 | $36.29 | $159.77 | 2,696,200 | — | — |
| 2023-10-17 | $36.67 | $161.44 | 3,456,300 | — | — |
| 2023-10-16 | $36.58 | $161.05 | 2,737,100 | — | — |
| 2023-10-13 | $36.68 | $161.49 | 2,423,700 | — | — |
| 2023-10-12 | $37.01 | $162.94 | 4,382,200 | — | — |
| 2023-10-11 | $37.56 | $165.36 | 2,975,600 | — | — |
| 2023-10-10 | $37.34 | $164.39 | 2,095,400 | — | — |
| 2023-10-09 | $37.10 | $163.34 | 2,661,800 | — | — |
| 2023-10-06 | $36.65 | $161.35 | 3,767,700 | — | — |
| 2023-10-05 | $36.16 | $159.20 | 2,399,300 | — | — |
| 2023-10-04 | $36.08 | $158.84 | 3,414,600 | — | — |
| 2023-10-03 | $35.89 | $158.01 | 2,932,200 | — | — |
| 2023-10-02 | $36.09 | $158.89 | 3,187,600 | — | — |
| 2023-09-29 | $36.25 | $159.59 | 4,209,400 | — | — |
| 2023-09-28 | $36.34 | $159.99 | 8,135,400 | — | — |
| 2023-09-27 | $37.04 | $163.07 | 2,868,900 | — | — |
| 2023-09-26 | $37.28 | $164.13 | 2,930,800 | — | — |
| 2023-09-25 | $37.71 | $166.02 | 5,102,400 | — | — |
| 2023-09-22 | $37.43 | $164.79 | 4,456,500 | — | — |
| 2023-09-21 | $37.62 | $165.62 | 4,350,600 | — | — |
| 2023-09-20 | $38.07 | $167.61 | 4,369,200 | — | — |
| 2023-09-19 | $37.48 | $165.01 | 2,359,700 | — | — |
| 2023-09-18 | $37.35 | $164.44 | 3,366,300 | — | — |
| 2023-09-15 | $37.43 | $164.79 | 4,765,900 | — | — |
| 2023-09-14 | $37.39 | $164.61 | 4,262,100 | — | — |
| 2023-09-13 | $36.76 | $161.84 | 4,166,000 | — | — |
| 2023-09-12 | $36.86 | $162.28 | 3,129,500 | — | — |
| 2023-09-11 | $37.02 | $162.98 | 5,942,600 | — | — |
| 2023-09-08 | $36.55 | $160.91 | 11,780,400 | — | — |
| 2023-09-07 | $34.64 | $152.51 | 2,431,000 | — | — |
| 2023-09-06 | $34.41 | $151.49 | 2,270,400 | — | — |
| 2023-09-05 | $34.56 | $152.15 | 2,375,700 | — | — |
| 2023-09-01 | $35.03 | $154.22 | 1,653,900 | — | — |
| 2023-08-31 | $35.13 | $154.66 | 3,957,600 | — | — |
| 2023-08-30 | $35.49 | $156.25 | 1,809,900 | — | — |
| 2023-08-29 | $35.51 | $156.34 | 2,568,800 | — | — |
| 2023-08-28 | $35.11 | $154.57 | 3,077,900 | — | — |
| 2023-08-25 | $34.77 | $153.08 | 2,429,100 | — | — |
| 2023-08-24 | $34.47 | $151.76 | 2,788,400 | — | — |
| 2023-08-23 | $34.95 | $153.87 | 2,987,400 | — | — |
| 2023-08-22 | $34.62 | $152.42 | 2,488,300 | — | — |
| 2023-08-21 | $34.55 | $152.11 | 2,819,600 | — | — |
| 2023-08-18 | $34.47 | $151.76 | 3,384,500 | — | — |
| 2023-08-17 | $34.86 | $153.47 | 4,810,000 | — | — |
| 2023-08-16 | $35.05 | $152.72 | 2,841,900 | — | — |
| 2023-08-15 | $35.26 | $153.64 | 3,432,200 | — | — |
| 2023-08-14 | $35.44 | $154.42 | 5,034,700 | — | — |
| 2023-08-11 | $35.33 | $153.94 | 5,244,000 | — | — |
| 2023-08-10 | $35.08 | $152.85 | 1,693,600 | — | — |
| 2023-08-09 | $35.18 | $153.29 | 1,547,700 | — | — |
| 2023-08-08 | $34.98 | $152.42 | 2,302,200 | — | — |
| 2023-08-07 | $34.64 | $150.93 | 1,985,300 | — | — |
| 2023-08-04 | $34.38 | $149.80 | 3,802,000 | — | — |
| 2023-08-03 | $34.17 | $148.89 | 2,554,500 | — | — |
| 2023-08-02 | $34.63 | $150.89 | 2,174,000 | — | — |
| 2023-08-01 | $34.93 | $152.20 | 2,612,800 | — | — |
| 2023-07-31 | $35.57 | $154.99 | 2,401,700 | — | — |
| 2023-07-28 | $35.44 | $154.42 | 2,865,900 | — | — |
| 2023-07-27 | $35.87 | $156.29 | 2,957,000 | — | — |
| 2023-07-26 | $35.87 | $156.29 | 4,243,100 | — | — |
| 2023-07-25 | $35.70 | $155.55 | 3,574,700 | — | — |
| 2023-07-24 | $35.73 | $155.68 | 3,149,600 | — | — |
| 2023-07-21 | $35.75 | $155.77 | 3,220,400 | — | — |
| 2023-07-20 | $35.70 | $155.55 | 2,862,900 | — | — |
| 2023-07-19 | $35.19 | $153.33 | 2,490,200 | — | — |
| 2023-07-18 | $34.80 | $151.63 | 2,806,900 | — | — |
| 2023-07-17 | $34.51 | $150.37 | 2,404,600 | — | — |
| 2023-07-14 | $34.53 | $150.46 | 2,875,100 | — | — |
| 2023-07-13 | $34.80 | $151.63 | 2,849,000 | — | — |
| 2023-07-12 | $34.50 | $150.32 | 3,051,300 | — | — |
| 2023-07-11 | $34.12 | $148.67 | 2,587,900 | — | — |
| 2023-07-10 | $33.85 | $147.49 | 2,911,100 | — | — |
| 2023-07-07 | $33.81 | $147.32 | 3,369,900 | — | — |
| 2023-07-06 | $34.09 | $148.54 | 3,185,600 | — | — |
| 2023-07-05 | $34.73 | $151.33 | 3,310,900 | — | — |
| 2023-07-03 | $35.29 | $153.77 | 2,389,300 | — | — |
| 2023-06-30 | $35.64 | $155.29 | 4,970,000 | — | — |
| 2023-06-29 | $35.42 | $154.33 | 4,049,900 | — | — |
| 2023-06-28 | $35.53 | $154.81 | 3,887,300 | — | — |
| 2023-06-27 | $35.76 | $155.81 | 4,939,000 | — | — |
| 2023-06-26 | $36.27 | $158.04 | 3,735,500 | — | — |
| 2023-06-23 | $36.38 | $158.52 | 7,620,300 | — | — |
| 2023-06-22 | $34.68 | $151.11 | 4,840,500 | — | — |
| 2023-06-21 | $35.15 | $153.16 | 7,023,200 | — | — |
| 2023-06-20 | $34.62 | $150.85 | 2,696,200 | — | — |
| 2023-06-16 | $35.15 | $153.16 | 5,945,400 | — | — |
| 2023-06-15 | $35.27 | $153.68 | 3,320,800 | — | — |
| 2023-06-14 | $34.47 | $150.19 | 1,954,800 | — | — |
| 2023-06-13 | $34.64 | $150.93 | 3,800,400 | — | — |
| 2023-06-12 | $34.39 | $149.85 | 2,700,300 | — | — |
| 2023-06-09 | $34.76 | $151.46 | 1,751,200 | — | — |
| 2023-06-08 | $34.72 | $151.28 | 2,523,800 | — | — |
| 2023-06-07 | $34.36 | $149.71 | 2,232,600 | — | — |
| 2023-06-06 | $34.62 | $150.85 | 2,273,200 | — | — |
| 2023-06-05 | $34.28 | $149.37 | 1,433,800 | — | — |
| 2023-06-02 | $34.11 | $148.63 | 1,990,800 | — | — |
| 2023-06-01 | $33.80 | $147.27 | 2,671,300 | — | — |
| 2023-05-31 | $33.60 | $146.40 | 3,342,200 | — | — |
| 2023-05-30 | $33.86 | $147.54 | 4,934,900 | — | — |
| 2023-05-26 | $34.24 | $149.19 | 2,207,700 | — | — |
| 2023-05-25 | $34.11 | $148.63 | 3,224,300 | — | — |
| 2023-05-24 | $34.69 | $151.15 | 2,879,300 | — | — |
| 2023-05-23 | $35.42 | $154.33 | 1,678,100 | — | — |
| 2023-05-22 | $35.35 | $154.03 | 3,494,500 | — | — |
| 2023-05-19 | $35.61 | $155.16 | 2,639,800 | — | — |
| 2023-05-18 | $35.21 | $153.42 | 3,261,500 | — | — |
| 2023-05-17 | $36.14 | $155.95 | 2,407,700 | — | — |
| 2023-05-16 | $36.47 | $157.38 | 2,117,600 | — | — |
| 2023-05-15 | $36.78 | $158.72 | 2,479,300 | — | — |
| 2023-05-12 | $36.53 | $157.64 | 2,048,200 | — | — |
| 2023-05-11 | $36.28 | $156.56 | 1,435,000 | — | — |
| 2023-05-10 | $36.53 | $157.64 | 2,648,500 | — | — |
| 2023-05-09 | $36.45 | $157.29 | 2,132,900 | — | — |
| 2023-05-08 | $36.77 | $158.67 | 2,112,000 | — | — |
| 2023-05-05 | $36.98 | $159.58 | 2,511,000 | — | — |
| 2023-05-04 | $36.71 | $158.41 | 2,735,400 | — | — |
| 2023-05-03 | $36.84 | $158.97 | 4,806,700 | — | — |
| 2023-05-02 | $36.35 | $156.86 | 2,631,500 | — | — |
| 2023-05-01 | $36.20 | $156.21 | 2,055,100 | — | — |
| 2023-04-28 | $36.03 | $155.48 | 2,559,900 | — | — |
| 2023-04-27 | $36.01 | $155.39 | 2,696,200 | — | — |
| 2023-04-26 | $35.93 | $155.05 | 3,765,700 | — | — |
| 2023-04-25 | $36.91 | $159.28 | 3,995,900 | — | — |
| 2023-04-24 | $36.65 | $158.15 | 2,480,600 | — | — |
| 2023-04-21 | $36.71 | $158.41 | 2,268,100 | — | — |
| 2023-04-20 | $36.46 | $157.33 | 2,999,000 | — | — |
| 2023-04-19 | $36.93 | $159.36 | 2,649,200 | — | — |
| 2023-04-18 | $36.78 | $158.72 | 2,495,400 | — | — |
| 2023-04-17 | $37.39 | $161.35 | 2,903,600 | — | — |
| 2023-04-14 | $37.77 | $162.99 | 2,693,900 | — | — |
| 2023-04-13 | $38.32 | $165.36 | 2,760,700 | — | — |
| 2023-04-12 | $37.71 | $162.73 | 2,524,700 | — | — |
| 2023-04-11 | $37.35 | $161.18 | 2,963,100 | — | — |
| 2023-04-10 | $37.87 | $163.42 | 2,681,600 | — | — |
| 2023-04-06 | $38.00 | $163.98 | 5,059,700 | — | — |
| 2023-04-05 | $37.45 | $161.61 | 5,253,100 | — | — |
| 2023-04-04 | $36.55 | $157.72 | 3,452,900 | — | — |
| 2023-04-03 | $35.95 | $155.13 | 2,816,900 | — | — |
| 2023-03-31 | $35.58 | $153.54 | 2,800,000 | — | — |
| 2023-03-30 | $35.27 | $152.20 | 2,488,100 | — | — |
| 2023-03-29 | $35.06 | $151.29 | 2,446,100 | — | — |
| 2023-03-28 | $35.10 | $151.47 | 3,110,400 | — | — |
| 2023-03-27 | $35.04 | $151.21 | 3,057,700 | — | — |
| 2023-03-24 | $34.38 | $148.36 | 5,443,800 | — | — |
| 2023-03-23 | $35.22 | $151.98 | 2,980,400 | — | — |
| 2023-03-22 | $34.90 | $150.60 | 2,301,400 | — | — |
| 2023-03-21 | $35.05 | $151.25 | 2,321,500 | — | — |
| 2023-03-20 | $34.93 | $150.73 | 2,973,800 | — | — |
| 2023-03-17 | $34.07 | $147.02 | 2,776,600 | — | — |
| 2023-03-16 | $33.82 | $145.94 | 2,025,500 | — | — |
| 2023-03-15 | $33.58 | $144.91 | 3,803,300 | — | — |
| 2023-03-14 | $33.72 | $145.51 | 3,469,600 | — | — |
| 2023-03-13 | $33.52 | $144.65 | 3,699,600 | — | — |
| 2023-03-10 | $33.50 | $144.56 | 2,418,100 | — | — |
| 2023-03-09 | $33.50 | $144.56 | 2,336,300 | — | — |
| 2023-03-08 | $33.59 | $144.95 | 2,335,400 | — | — |
| 2023-03-07 | $34.03 | $146.85 | 2,984,100 | — | — |
| 2023-03-06 | $34.45 | $148.66 | 2,782,700 | — | — |
| 2023-03-03 | $34.66 | $149.57 | 2,876,300 | — | — |
| 2023-03-02 | $34.58 | $149.22 | 2,425,200 | — | — |
| 2023-03-01 | $34.26 | $147.84 | 3,258,500 | — | — |
| 2023-02-28 | $34.27 | $147.88 | 3,264,100 | — | — |
| 2023-02-27 | $34.82 | $150.26 | 2,897,500 | — | — |
| 2023-02-24 | $34.57 | $149.18 | 3,970,100 | — | — |
| 2023-02-23 | $35.26 | $152.16 | 2,981,600 | — | — |
| 2023-02-22 | $35.74 | $152.76 | 1,990,200 | — | — |
| 2023-02-21 | $36.00 | $153.87 | 2,672,100 | — | — |
| 2023-02-17 | $35.88 | $153.36 | 2,919,800 | — | — |
| 2023-02-16 | $35.14 | $150.20 | 5,585,200 | — | — |
| 2023-02-15 | $35.57 | $152.03 | 10,405,600 | — | — |
| 2023-02-14 | $36.06 | $154.13 | 5,505,900 | — | — |
| 2023-02-13 | $36.23 | $154.86 | 2,667,400 | — | — |
| 2023-02-10 | $35.84 | $153.19 | 2,983,500 | — | — |
| 2023-02-09 | $36.43 | $155.71 | 6,059,300 | — | — |
| 2023-02-08 | $36.32 | $155.24 | 3,415,300 | — | — |
| 2023-02-07 | $36.17 | $154.60 | 4,071,900 | — | — |
| 2023-02-06 | $35.34 | $151.05 | 4,932,400 | — | — |
| 2023-02-03 | $34.83 | $148.87 | 3,633,200 | — | — |
| 2023-02-02 | $35.13 | $150.15 | 5,445,600 | — | — |
| 2023-02-01 | $35.49 | $151.69 | 5,780,900 | — | — |
| 2023-01-31 | $35.26 | $150.71 | 5,839,300 | — | — |
| 2023-01-30 | $35.12 | $150.11 | 4,742,700 | — | — |
| 2023-01-27 | $35.30 | $150.88 | 3,476,100 | — | — |
| 2023-01-26 | $35.34 | $151.05 | 4,988,000 | — | — |
| 2023-01-25 | $35.17 | $150.32 | 3,763,700 | — | — |
| 2023-01-24 | $34.70 | $148.32 | 5,041,300 | — | — |
| 2023-01-23 | $35.36 | $151.14 | 3,963,100 | — | — |
| 2023-01-20 | $35.38 | $151.22 | 4,141,500 | — | — |
| 2023-01-19 | $35.61 | $152.21 | 3,082,000 | — | — |
| 2023-01-18 | $35.19 | $150.41 | 4,844,000 | — | — |
| 2023-01-17 | $35.56 | $151.99 | 3,664,900 | — | — |
| 2023-01-13 | $35.38 | $151.22 | 4,433,700 | — | — |
| 2023-01-12 | $35.15 | $150.24 | 3,373,600 | — | — |
| 2023-01-11 | $34.67 | $148.19 | 2,899,800 | — | — |
| 2023-01-10 | $34.74 | $148.49 | 3,023,000 | — | — |
| 2023-01-09 | $34.53 | $147.59 | 4,339,400 | — | — |
| 2023-01-06 | $34.92 | $149.26 | 2,940,400 | — | — |
| 2023-01-05 | $34.48 | $147.38 | 4,352,600 | — | — |
| 2023-01-04 | $35.03 | $149.73 | 2,752,300 | — | — |
| 2023-01-03 | $35.29 | $150.84 | 3,145,000 | — | — |