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 | $50.25 | $88.93 | 29,288,700 | — | — |
| 2023-12-28 | $50.39 | $89.18 | 27,705,200 | — | — |
| 2023-12-27 | $50.76 | $89.84 | 52,148,000 | — | — |
| 2023-12-26 | $50.50 | $89.37 | 60,287,400 | — | — |
| 2023-12-22 | $48.00 | $84.95 | 30,095,700 | — | — |
| 2023-12-21 | $47.08 | $83.32 | 28,320,500 | — | — |
| 2023-12-20 | $45.76 | $80.99 | 38,159,100 | — | — |
| 2023-12-19 | $46.66 | $82.58 | 35,358,800 | — | — |
| 2023-12-18 | $45.69 | $80.86 | 27,895,700 | — | — |
| 2023-12-15 | $46.16 | $81.69 | 84,583,400 | — | — |
| 2023-12-14 | $45.18 | $79.96 | 70,620,800 | — | — |
| 2023-12-13 | $44.57 | $78.88 | 35,216,100 | — | — |
| 2023-12-12 | $44.04 | $77.94 | 31,452,200 | — | — |
| 2023-12-11 | $44.54 | $78.83 | 48,288,200 | — | — |
| 2023-12-08 | $42.70 | $75.57 | 42,815,000 | — | — |
| 2023-12-07 | $42.15 | $74.60 | 29,118,700 | — | — |
| 2023-12-06 | $41.27 | $73.04 | 31,992,300 | — | — |
| 2023-12-05 | $41.92 | $74.19 | 31,859,300 | — | — |
| 2023-12-04 | $42.35 | $74.95 | 50,417,600 | — | — |
| 2023-12-01 | $43.74 | $77.41 | 43,928,400 | — | — |
| 2023-11-30 | $44.70 | $79.11 | 46,263,000 | — | — |
| 2023-11-29 | $44.94 | $79.53 | 38,982,000 | — | — |
| 2023-11-28 | $44.23 | $78.28 | 24,548,900 | — | — |
| 2023-11-27 | $44.08 | $78.01 | 33,339,900 | — | — |
| 2023-11-24 | $43.96 | $77.80 | 13,037,100 | — | — |
| 2023-11-22 | $43.67 | $77.29 | 31,481,200 | — | — |
| 2023-11-21 | $43.64 | $77.23 | 37,252,100 | — | — |
| 2023-11-20 | $44.74 | $79.18 | 44,564,900 | — | — |
| 2023-11-17 | $43.81 | $77.54 | 49,735,000 | — | — |
| 2023-11-16 | $43.35 | $76.72 | 86,405,700 | — | — |
| 2023-11-15 | $40.61 | $71.87 | 47,392,100 | — | — |
| 2023-11-14 | $39.41 | $69.75 | 45,457,400 | — | — |
| 2023-11-13 | $38.23 | $67.66 | 24,558,300 | — | — |
| 2023-11-10 | $38.86 | $68.77 | 38,862,500 | — | — |
| 2023-11-09 | $37.80 | $66.90 | 48,955,800 | — | — |
| 2023-11-08 | $37.92 | $67.11 | 33,483,400 | — | — |
| 2023-11-07 | $38.77 | $68.62 | 32,052,000 | — | — |
| 2023-11-06 | $37.95 | $67.16 | 23,877,200 | — | — |
| 2023-11-03 | $38.14 | $67.28 | 30,502,700 | — | — |
| 2023-11-02 | $37.70 | $66.50 | 35,440,000 | — | — |
| 2023-11-01 | $37.29 | $65.78 | 41,710,700 | — | — |
| 2023-10-31 | $36.50 | $64.39 | 41,185,200 | — | — |
| 2023-10-30 | $35.69 | $62.96 | 36,656,300 | — | — |
| 2023-10-27 | $35.54 | $62.69 | 84,128,200 | — | — |
| 2023-10-26 | $32.52 | $57.37 | 59,142,500 | — | — |
| 2023-10-25 | $32.83 | $57.91 | 44,658,500 | — | — |
| 2023-10-24 | $34.59 | $61.02 | 52,673,900 | — | — |
| 2023-10-23 | $33.85 | $59.71 | 53,924,700 | — | — |
| 2023-10-20 | $34.92 | $61.60 | 32,303,300 | — | — |
| 2023-10-19 | $35.67 | $62.92 | 29,201,800 | — | — |
| 2023-10-18 | $35.64 | $62.87 | 22,086,000 | — | — |
| 2023-10-17 | $36.06 | $63.61 | 24,993,600 | — | — |
| 2023-10-16 | $36.56 | $64.49 | 29,555,800 | — | — |
| 2023-10-13 | $35.97 | $63.45 | 28,390,100 | — | — |
| 2023-10-12 | $36.84 | $64.99 | 23,639,200 | — | — |
| 2023-10-11 | $36.88 | $65.06 | 19,262,600 | — | — |
| 2023-10-10 | $36.43 | $64.26 | 24,044,100 | — | — |
| 2023-10-09 | $36.06 | $63.61 | 19,376,100 | — | — |
| 2023-10-06 | $36.19 | $63.84 | 33,262,200 | — | — |
| 2023-10-05 | $35.89 | $63.31 | 25,771,200 | — | — |
| 2023-10-04 | $35.93 | $63.38 | 39,842,200 | — | — |
| 2023-10-03 | $35.69 | $62.96 | 45,292,600 | — | — |
| 2023-10-02 | $35.46 | $62.55 | 26,086,200 | — | — |
| 2023-09-29 | $35.55 | $62.71 | 28,763,700 | — | — |
| 2023-09-28 | $35.18 | $62.06 | 32,265,300 | — | — |
| 2023-09-27 | $34.61 | $61.05 | 44,369,100 | — | — |
| 2023-09-26 | $33.83 | $59.68 | 34,198,300 | — | — |
| 2023-09-25 | $34.29 | $60.49 | 21,729,400 | — | — |
| 2023-09-22 | $34.18 | $60.29 | 29,232,700 | — | — |
| 2023-09-21 | $34.65 | $61.12 | 45,240,600 | — | — |
| 2023-09-20 | $34.69 | $61.19 | 57,660,800 | — | — |
| 2023-09-19 | $36.34 | $64.10 | 53,288,100 | — | — |
| 2023-09-18 | $37.99 | $67.01 | 29,322,200 | — | — |
| 2023-09-15 | $37.88 | $66.82 | 68,881,200 | — | — |
| 2023-09-14 | $38.67 | $68.21 | 30,616,500 | — | — |
| 2023-09-13 | $38.71 | $68.28 | 35,407,800 | — | — |
| 2023-09-12 | $38.86 | $68.55 | 55,326,600 | — | — |
| 2023-09-11 | $38.59 | $68.07 | 36,349,300 | — | — |
| 2023-09-08 | $38.01 | $67.05 | 44,255,200 | — | — |
| 2023-09-07 | $38.18 | $67.35 | 67,659,700 | — | — |
| 2023-09-06 | $36.98 | $65.23 | 39,643,400 | — | — |
| 2023-09-05 | $36.71 | $64.76 | 43,379,400 | — | — |
| 2023-09-01 | $36.61 | $64.58 | 43,808,500 | — | — |
| 2023-08-31 | $35.14 | $61.99 | 48,157,600 | — | — |
| 2023-08-30 | $34.53 | $60.91 | 26,279,200 | — | — |
| 2023-08-29 | $34.31 | $60.52 | 29,943,600 | — | — |
| 2023-08-28 | $33.62 | $59.31 | 22,341,800 | — | — |
| 2023-08-25 | $33.25 | $58.65 | 27,324,800 | — | — |
| 2023-08-24 | $32.59 | $57.49 | 37,931,000 | — | — |
| 2023-08-23 | $33.98 | $59.94 | 32,324,300 | — | — |
| 2023-08-22 | $32.89 | $58.02 | 23,425,300 | — | — |
| 2023-08-21 | $33.14 | $58.46 | 43,718,200 | — | — |
| 2023-08-18 | $32.75 | $57.77 | 23,701,100 | — | — |
| 2023-08-17 | $32.58 | $57.47 | 39,906,700 | — | — |
| 2023-08-16 | $33.53 | $59.15 | 35,757,300 | — | — |
| 2023-08-15 | $34.77 | $61.33 | 27,420,300 | — | — |
| 2023-08-14 | $35.68 | $62.94 | 36,896,100 | — | — |
| 2023-08-11 | $34.89 | $61.55 | 28,783,700 | — | — |
| 2023-08-10 | $34.68 | $61.18 | 30,957,300 | — | — |
| 2023-08-09 | $34.28 | $60.47 | 28,720,200 | — | — |
| 2023-08-08 | $35.02 | $61.78 | 34,753,600 | — | — |
| 2023-08-07 | $35.23 | $62.15 | 22,486,900 | — | — |
| 2023-08-04 | $35.14 | $61.99 | 26,674,900 | — | — |
| 2023-08-03 | $34.87 | $61.29 | 24,817,900 | — | — |
| 2023-08-02 | $34.39 | $60.45 | 39,052,000 | — | — |
| 2023-08-01 | $35.80 | $62.92 | 24,702,200 | — | — |
| 2023-07-31 | $35.77 | $62.87 | 55,630,700 | — | — |
| 2023-07-28 | $36.83 | $64.74 | 90,863,000 | — | — |
| 2023-07-27 | $34.55 | $60.73 | 58,890,800 | — | — |
| 2023-07-26 | $34.36 | $60.39 | 32,643,200 | — | — |
| 2023-07-25 | $34.10 | $59.94 | 31,771,100 | — | — |
| 2023-07-24 | $33.63 | $59.11 | 25,225,800 | — | — |
| 2023-07-21 | $34.02 | $59.80 | 79,737,000 | — | — |
| 2023-07-20 | $33.37 | $58.65 | 37,878,000 | — | — |
| 2023-07-19 | $34.46 | $60.57 | 26,486,700 | — | — |
| 2023-07-18 | $34.50 | $60.64 | 29,662,200 | — | — |
| 2023-07-17 | $34.37 | $60.41 | 34,111,200 | — | — |
| 2023-07-14 | $33.15 | $58.27 | 30,438,700 | — | — |
| 2023-07-13 | $33.87 | $59.53 | 32,745,800 | — | — |
| 2023-07-12 | $33.98 | $59.73 | 37,762,200 | — | — |
| 2023-07-11 | $33.30 | $58.53 | 28,148,800 | — | — |
| 2023-07-10 | $32.74 | $57.55 | 36,305,700 | — | — |
| 2023-07-07 | $31.85 | $55.98 | 28,356,300 | — | — |
| 2023-07-06 | $31.97 | $56.19 | 41,693,600 | — | — |
| 2023-07-05 | $32.51 | $57.14 | 37,664,700 | — | — |
| 2023-07-03 | $33.62 | $59.09 | 15,753,000 | — | — |
| 2023-06-30 | $33.44 | $58.78 | 33,811,300 | — | — |
| 2023-06-29 | $32.91 | $57.85 | 38,313,000 | — | — |
| 2023-06-28 | $33.57 | $59.01 | 33,906,900 | — | — |
| 2023-06-27 | $34.10 | $59.94 | 33,038,900 | — | — |
| 2023-06-26 | $33.34 | $58.60 | 38,952,400 | — | — |
| 2023-06-23 | $33.00 | $58.00 | 46,327,100 | — | — |
| 2023-06-22 | $32.71 | $57.49 | 45,740,300 | — | — |
| 2023-06-21 | $32.90 | $57.83 | 70,973,500 | — | — |
| 2023-06-20 | $35.00 | $61.52 | 65,970,200 | — | — |
| 2023-06-16 | $36.37 | $63.93 | 110,240,300 | — | — |
| 2023-06-15 | $35.82 | $62.96 | 67,676,300 | — | — |
| 2023-06-14 | $35.58 | $62.54 | 74,404,300 | — | — |
| 2023-06-13 | $33.91 | $59.60 | 51,990,000 | — | — |
| 2023-06-12 | $33.07 | $58.13 | 59,881,600 | — | — |
| 2023-06-09 | $31.34 | $55.09 | 40,218,000 | — | — |
| 2023-06-08 | $31.82 | $55.93 | 35,199,000 | — | — |
| 2023-06-07 | $31.28 | $54.98 | 39,098,000 | — | — |
| 2023-06-06 | $30.96 | $54.42 | 42,295,300 | — | — |
| 2023-06-05 | $29.86 | $52.48 | 48,244,100 | — | — |
| 2023-06-02 | $31.31 | $55.03 | 36,521,000 | — | — |
| 2023-06-01 | $31.13 | $54.72 | 52,667,400 | — | — |
| 2023-05-31 | $31.44 | $55.26 | 136,243,800 | — | — |
| 2023-05-30 | $29.99 | $52.71 | 54,874,800 | — | — |
| 2023-05-26 | $29.00 | $50.97 | 71,910,600 | — | — |
| 2023-05-25 | $27.40 | $48.16 | 78,009,400 | — | — |
| 2023-05-24 | $29.00 | $50.97 | 28,045,800 | — | — |
| 2023-05-23 | $29.51 | $51.87 | 29,400,900 | — | — |
| 2023-05-22 | $30.28 | $53.22 | 28,693,400 | — | — |
| 2023-05-19 | $29.93 | $52.61 | 40,683,000 | — | — |
| 2023-05-18 | $29.68 | $52.17 | 36,529,200 | — | — |
| 2023-05-17 | $28.87 | $50.74 | 41,667,300 | — | — |
| 2023-05-16 | $29.22 | $51.36 | 22,812,000 | — | — |
| 2023-05-15 | $29.80 | $52.38 | 28,717,500 | — | — |
| 2023-05-12 | $28.95 | $50.88 | 24,153,800 | — | — |
| 2023-05-11 | $28.86 | $50.73 | 47,144,400 | — | — |
| 2023-05-10 | $29.97 | $52.68 | 40,526,500 | — | — |
| 2023-05-09 | $30.10 | $52.91 | 30,706,500 | — | — |
| 2023-05-08 | $30.77 | $54.08 | 30,882,800 | — | — |
| 2023-05-05 | $30.99 | $54.47 | 35,024,600 | — | — |
| 2023-05-04 | $31.24 | $54.91 | 46,104,000 | — | — |
| 2023-05-03 | $30.65 | $53.65 | 45,554,500 | — | — |
| 2023-05-02 | $29.77 | $52.11 | 33,463,400 | — | — |
| 2023-05-01 | $30.30 | $53.04 | 36,918,500 | — | — |
| 2023-04-28 | $31.06 | $54.37 | 80,252,400 | — | — |
| 2023-04-27 | $29.86 | $52.27 | 60,186,200 | — | — |
| 2023-04-26 | $29.05 | $50.85 | 41,218,800 | — | — |
| 2023-04-25 | $28.88 | $50.55 | 38,289,900 | — | — |
| 2023-04-24 | $29.66 | $51.92 | 38,732,500 | — | — |
| 2023-04-21 | $30.30 | $53.04 | 28,655,800 | — | — |
| 2023-04-20 | $30.86 | $54.02 | 30,255,100 | — | — |
| 2023-04-19 | $31.15 | $54.53 | 25,746,600 | — | — |
| 2023-04-18 | $31.83 | $55.72 | 26,041,400 | — | — |
| 2023-04-17 | $32.14 | $56.26 | 29,601,100 | — | — |
| 2023-04-14 | $31.89 | $55.82 | 24,623,600 | — | — |
| 2023-04-13 | $32.13 | $56.24 | 29,722,300 | — | — |
| 2023-04-12 | $32.02 | $56.05 | 37,070,800 | — | — |
| 2023-04-11 | $32.35 | $56.63 | 27,059,100 | — | — |
| 2023-04-10 | $32.52 | $56.93 | 30,534,400 | — | — |
| 2023-04-06 | $32.81 | $57.43 | 28,551,900 | — | — |
| 2023-04-05 | $32.83 | $57.47 | 39,615,700 | — | — |
| 2023-04-04 | $33.10 | $57.94 | 55,714,100 | — | — |
| 2023-04-03 | $32.89 | $57.57 | 57,038,300 | — | — |
| 2023-03-31 | $32.67 | $57.19 | 59,765,000 | — | — |
| 2023-03-30 | $32.09 | $56.17 | 70,077,600 | — | — |
| 2023-03-29 | $31.52 | $55.18 | 85,556,200 | — | — |
| 2023-03-28 | $29.29 | $51.27 | 37,407,900 | — | — |
| 2023-03-27 | $29.18 | $51.08 | 34,758,200 | — | — |
| 2023-03-24 | $29.36 | $51.39 | 55,912,100 | — | — |
| 2023-03-23 | $29.03 | $50.82 | 43,785,500 | — | — |
| 2023-03-22 | $28.13 | $49.24 | 37,415,500 | — | — |
| 2023-03-21 | $28.46 | $49.82 | 55,650,800 | — | — |
| 2023-03-20 | $29.16 | $51.04 | 38,780,100 | — | — |
| 2023-03-17 | $29.81 | $52.18 | 80,628,500 | — | — |
| 2023-03-16 | $30.18 | $52.83 | 75,779,500 | — | — |
| 2023-03-15 | $28.41 | $49.73 | 49,322,800 | — | — |
| 2023-03-14 | $28.01 | $49.03 | 47,689,800 | — | — |
| 2023-03-13 | $26.95 | $47.18 | 50,977,000 | — | — |
| 2023-03-10 | $27.22 | $47.65 | 65,187,000 | — | — |
| 2023-03-09 | $26.44 | $46.28 | 54,886,100 | — | — |
| 2023-03-08 | $25.98 | $45.48 | 36,071,900 | — | — |
| 2023-03-07 | $25.53 | $44.69 | 43,164,600 | — | — |
| 2023-03-06 | $25.99 | $45.50 | 37,879,800 | — | — |
| 2023-03-03 | $26.40 | $46.21 | 36,744,900 | — | — |
| 2023-03-02 | $26.20 | $45.86 | 48,309,300 | — | — |
| 2023-03-01 | $25.33 | $44.34 | 47,823,400 | — | — |
| 2023-02-28 | $24.93 | $43.64 | 50,255,300 | — | — |
| 2023-02-27 | $24.90 | $43.59 | 37,657,000 | — | — |
| 2023-02-24 | $25.14 | $44.01 | 44,089,900 | — | — |
| 2023-02-23 | $25.61 | $44.83 | 56,473,200 | — | — |
| 2023-02-22 | $25.47 | $44.59 | 89,195,300 | — | — |
| 2023-02-21 | $26.06 | $45.62 | 63,668,400 | — | — |
| 2023-02-17 | $27.61 | $48.33 | 32,086,200 | — | — |
| 2023-02-16 | $28.20 | $49.36 | 28,972,500 | — | — |
| 2023-02-15 | $28.85 | $50.50 | 23,359,400 | — | — |
| 2023-02-14 | $28.64 | $50.13 | 27,928,900 | — | — |
| 2023-02-13 | $28.55 | $49.98 | 32,347,500 | — | — |
| 2023-02-10 | $27.80 | $48.66 | 31,232,500 | — | — |
| 2023-02-09 | $27.73 | $48.54 | 43,906,400 | — | — |
| 2023-02-08 | $28.24 | $49.43 | 36,479,100 | — | — |
| 2023-02-07 | $29.05 | $50.85 | 50,780,800 | — | — |
| 2023-02-06 | $28.69 | $50.22 | 48,726,400 | — | — |
| 2023-02-03 | $30.32 | $52.44 | 57,603,100 | — | — |
| 2023-02-02 | $30.19 | $52.21 | 62,230,700 | — | — |
| 2023-02-01 | $29.07 | $50.27 | 63,330,600 | — | — |
| 2023-01-31 | $28.26 | $48.87 | 52,621,600 | — | — |
| 2023-01-30 | $27.95 | $48.34 | 55,145,800 | — | — |
| 2023-01-27 | $28.16 | $48.70 | 148,548,200 | — | — |
| 2023-01-26 | $30.09 | $52.04 | 56,088,100 | — | — |
| 2023-01-25 | $29.70 | $51.36 | 28,268,000 | — | — |
| 2023-01-24 | $29.92 | $51.74 | 24,855,100 | — | — |
| 2023-01-23 | $30.27 | $52.35 | 38,795,800 | — | — |
| 2023-01-20 | $29.22 | $50.53 | 35,158,500 | — | — |
| 2023-01-19 | $28.42 | $49.15 | 36,886,600 | — | — |
| 2023-01-18 | $28.81 | $49.83 | 44,199,600 | — | — |
| 2023-01-17 | $29.60 | $51.19 | 34,759,100 | — | — |
| 2023-01-13 | $30.11 | $52.07 | 31,361,900 | — | — |
| 2023-01-12 | $30.29 | $52.38 | 28,963,900 | — | — |
| 2023-01-11 | $29.85 | $51.62 | 30,375,400 | — | — |
| 2023-01-10 | $29.44 | $50.91 | 23,008,100 | — | — |
| 2023-01-09 | $29.31 | $50.69 | 37,493,200 | — | — |
| 2023-01-06 | $28.73 | $49.69 | 31,788,600 | — | — |
| 2023-01-05 | $27.56 | $47.66 | 33,552,600 | — | — |
| 2023-01-04 | $27.68 | $47.87 | 37,665,200 | — | — |
| 2023-01-03 | $26.73 | $46.23 | 31,308,000 | — | — |