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
- 1988-01-26 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 | $35.73 | $58.06 | 2,502,200 | — | — |
| 2023-12-28 | $36.11 | $58.68 | 2,146,900 | — | — |
| 2023-12-27 | $36.55 | $59.40 | 2,178,500 | — | — |
| 2023-12-26 | $36.41 | $59.17 | 1,924,100 | — | — |
| 2023-12-22 | $36.21 | $58.84 | 3,040,300 | — | — |
| 2023-12-21 | $36.33 | $59.04 | 3,932,900 | — | — |
| 2023-12-20 | $35.98 | $58.47 | 5,733,600 | — | — |
| 2023-12-19 | $38.15 | $62.00 | 4,210,400 | — | — |
| 2023-12-18 | $37.00 | $60.13 | 4,181,500 | — | — |
| 2023-12-15 | $36.62 | $59.51 | 9,179,400 | — | — |
| 2023-12-14 | $37.10 | $60.29 | 4,370,500 | — | — |
| 2023-12-13 | $36.46 | $59.25 | 3,989,800 | — | — |
| 2023-12-12 | $34.77 | $56.50 | 2,656,400 | — | — |
| 2023-12-11 | $35.89 | $58.32 | 2,862,600 | — | — |
| 2023-12-08 | $35.68 | $57.98 | 3,011,600 | — | — |
| 2023-12-07 | $35.91 | $58.36 | 3,615,200 | — | — |
| 2023-12-06 | $35.08 | $57.01 | 3,293,600 | — | — |
| 2023-12-05 | $35.15 | $56.80 | 3,920,500 | — | — |
| 2023-12-04 | $36.11 | $58.35 | 3,478,100 | — | — |
| 2023-12-01 | $36.90 | $59.62 | 3,337,100 | — | — |
| 2023-11-30 | $35.89 | $57.99 | 8,429,900 | — | — |
| 2023-11-29 | $36.42 | $58.85 | 2,970,700 | — | — |
| 2023-11-28 | $36.28 | $58.62 | 2,657,900 | — | — |
| 2023-11-27 | $36.00 | $58.17 | 2,728,300 | — | — |
| 2023-11-24 | $36.41 | $58.83 | 1,381,900 | — | — |
| 2023-11-22 | $36.01 | $58.18 | 2,337,600 | — | — |
| 2023-11-21 | $35.92 | $58.04 | 3,485,100 | — | — |
| 2023-11-20 | $36.21 | $58.51 | 3,273,700 | — | — |
| 2023-11-17 | $36.15 | $58.41 | 3,667,900 | — | — |
| 2023-11-16 | $36.78 | $59.43 | 3,546,600 | — | — |
| 2023-11-15 | $37.31 | $60.29 | 4,338,200 | — | — |
| 2023-11-14 | $35.91 | $58.02 | 4,344,400 | — | — |
| 2023-11-13 | $34.50 | $55.74 | 4,395,000 | — | — |
| 2023-11-10 | $33.64 | $54.36 | 3,196,000 | — | — |
| 2023-11-09 | $33.62 | $54.32 | 5,354,300 | — | — |
| 2023-11-08 | $32.77 | $52.95 | 6,053,500 | — | — |
| 2023-11-07 | $31.93 | $51.59 | 4,350,700 | — | — |
| 2023-11-06 | $32.48 | $52.48 | 4,736,100 | — | — |
| 2023-11-03 | $33.36 | $53.90 | 5,555,900 | — | — |
| 2023-11-02 | $33.66 | $54.39 | 4,324,000 | — | — |
| 2023-11-01 | $32.29 | $52.17 | 3,423,000 | — | — |
| 2023-10-31 | $32.48 | $52.48 | 3,635,600 | — | — |
| 2023-10-30 | $33.48 | $54.10 | 2,628,700 | — | — |
| 2023-10-27 | $33.09 | $53.47 | 2,539,600 | — | — |
| 2023-10-26 | $33.66 | $54.39 | 2,480,400 | — | — |
| 2023-10-25 | $33.36 | $53.90 | 3,453,300 | — | — |
| 2023-10-24 | $34.16 | $55.20 | 2,535,200 | — | — |
| 2023-10-23 | $33.68 | $54.42 | 3,759,300 | — | — |
| 2023-10-20 | $35.41 | $57.22 | 2,383,000 | — | — |
| 2023-10-19 | $36.44 | $58.88 | 2,868,800 | — | — |
| 2023-10-18 | $36.68 | $59.27 | 2,459,400 | — | — |
| 2023-10-17 | $37.13 | $59.99 | 4,108,900 | — | — |
| 2023-10-16 | $36.39 | $58.80 | 2,438,500 | — | — |
| 2023-10-13 | $36.36 | $58.75 | 3,472,600 | — | — |
| 2023-10-12 | $36.14 | $58.39 | 2,970,700 | — | — |
| 2023-10-11 | $36.13 | $58.38 | 2,580,300 | — | — |
| 2023-10-10 | $36.48 | $58.94 | 4,616,100 | — | — |
| 2023-10-09 | $35.98 | $58.14 | 4,787,200 | — | — |
| 2023-10-06 | $33.69 | $54.44 | 2,437,700 | — | — |
| 2023-10-05 | $34.00 | $54.94 | 4,681,600 | — | — |
| 2023-10-04 | $33.60 | $54.29 | 3,855,800 | — | — |
| 2023-10-03 | $33.99 | $54.92 | 3,247,200 | — | — |
| 2023-10-02 | $35.02 | $56.59 | 3,505,400 | — | — |
| 2023-09-29 | $35.60 | $57.52 | 4,128,300 | — | — |
| 2023-09-28 | $35.84 | $57.91 | 2,310,700 | — | — |
| 2023-09-27 | $35.20 | $56.88 | 2,963,100 | — | — |
| 2023-09-26 | $35.40 | $57.20 | 3,470,500 | — | — |
| 2023-09-25 | $36.11 | $58.35 | 3,245,400 | — | — |
| 2023-09-22 | $35.80 | $57.85 | 4,848,400 | — | — |
| 2023-09-21 | $37.11 | $59.96 | 5,504,300 | — | — |
| 2023-09-20 | $37.05 | $59.87 | 9,054,700 | — | — |
| 2023-09-19 | $39.36 | $63.60 | 4,801,400 | — | — |
| 2023-09-18 | $38.08 | $61.53 | 2,747,600 | — | — |
| 2023-09-15 | $38.39 | $62.03 | 9,824,800 | — | — |
| 2023-09-14 | $38.84 | $62.76 | 3,103,000 | — | — |
| 2023-09-13 | $37.19 | $60.09 | 2,802,000 | — | — |
| 2023-09-12 | $37.36 | $60.37 | 3,349,800 | — | — |
| 2023-09-11 | $37.11 | $59.96 | 3,814,400 | — | — |
| 2023-09-08 | $37.65 | $60.83 | 4,416,000 | — | — |
| 2023-09-07 | $36.68 | $59.27 | 5,882,100 | — | — |
| 2023-09-06 | $38.19 | $61.71 | 2,786,700 | — | — |
| 2023-09-05 | $39.44 | $63.40 | 2,908,500 | — | — |
| 2023-09-01 | $39.85 | $64.06 | 2,597,500 | — | — |
| 2023-08-31 | $38.85 | $62.46 | 4,464,100 | — | — |
| 2023-08-30 | $38.83 | $62.42 | 2,149,800 | — | — |
| 2023-08-29 | $38.92 | $62.57 | 2,922,400 | — | — |
| 2023-08-28 | $38.28 | $61.54 | 3,512,600 | — | — |
| 2023-08-25 | $38.99 | $62.68 | 3,623,300 | — | — |
| 2023-08-24 | $38.54 | $61.96 | 2,434,500 | — | — |
| 2023-08-23 | $38.21 | $61.43 | 2,821,800 | — | — |
| 2023-08-22 | $38.86 | $62.47 | 1,658,200 | — | — |
| 2023-08-21 | $39.54 | $63.56 | 1,649,700 | — | — |
| 2023-08-18 | $39.51 | $63.52 | 2,400,100 | — | — |
| 2023-08-17 | $39.29 | $63.16 | 1,872,600 | — | — |
| 2023-08-16 | $39.17 | $62.97 | 1,742,200 | — | — |
| 2023-08-15 | $39.21 | $63.03 | 2,833,100 | — | — |
| 2023-08-14 | $40.61 | $65.28 | 3,440,200 | — | — |
| 2023-08-11 | $41.69 | $67.02 | 2,049,800 | — | — |
| 2023-08-10 | $41.53 | $66.76 | 3,306,300 | — | — |
| 2023-08-09 | $42.41 | $68.18 | 3,495,200 | — | — |
| 2023-08-08 | $41.76 | $67.13 | 2,737,800 | — | — |
| 2023-08-07 | $41.70 | $67.04 | 3,464,400 | — | — |
| 2023-08-04 | $41.24 | $66.30 | 3,430,400 | — | — |
| 2023-08-03 | $40.80 | $65.59 | 4,572,400 | — | — |
| 2023-08-02 | $40.73 | $65.48 | 7,216,600 | — | — |
| 2023-08-01 | $40.23 | $64.67 | 3,845,800 | — | — |
| 2023-07-31 | $40.76 | $65.53 | 2,461,700 | — | — |
| 2023-07-28 | $40.22 | $64.66 | 2,591,500 | — | — |
| 2023-07-27 | $39.94 | $64.21 | 3,156,900 | — | — |
| 2023-07-26 | $40.46 | $65.04 | 4,018,700 | — | — |
| 2023-07-25 | $39.79 | $63.97 | 3,559,400 | — | — |
| 2023-07-24 | $39.53 | $63.55 | 3,719,800 | — | — |
| 2023-07-21 | $38.56 | $61.99 | 3,292,400 | — | — |
| 2023-07-20 | $38.64 | $62.12 | 5,180,200 | — | — |
| 2023-07-19 | $38.03 | $61.14 | 5,193,000 | — | — |
| 2023-07-18 | $37.53 | $60.33 | 4,918,200 | — | — |
| 2023-07-17 | $35.76 | $57.49 | 3,640,200 | — | — |
| 2023-07-14 | $35.74 | $57.46 | 3,526,300 | — | — |
| 2023-07-13 | $36.18 | $58.16 | 4,087,100 | — | — |
| 2023-07-12 | $35.88 | $57.68 | 3,896,800 | — | — |
| 2023-07-11 | $36.57 | $58.79 | 3,009,000 | — | — |
| 2023-07-10 | $35.82 | $57.58 | 4,619,400 | — | — |
| 2023-07-07 | $36.75 | $59.08 | 6,363,600 | — | — |
| 2023-07-06 | $34.88 | $56.07 | 3,581,700 | — | — |
| 2023-07-05 | $35.21 | $56.60 | 3,991,500 | — | — |
| 2023-07-03 | $35.74 | $57.46 | 2,039,300 | — | — |
| 2023-06-30 | $35.00 | $56.27 | 4,141,400 | — | — |
| 2023-06-29 | $34.78 | $55.91 | 2,458,300 | — | — |
| 2023-06-28 | $33.93 | $54.55 | 3,194,900 | — | — |
| 2023-06-27 | $34.74 | $55.85 | 3,583,500 | — | — |
| 2023-06-26 | $34.35 | $55.22 | 3,461,800 | — | — |
| 2023-06-23 | $34.21 | $55.00 | 5,593,900 | — | — |
| 2023-06-22 | $35.09 | $56.41 | 2,985,200 | — | — |
| 2023-06-21 | $35.50 | $57.07 | 4,106,200 | — | — |
| 2023-06-20 | $34.77 | $55.90 | 3,906,300 | — | — |
| 2023-06-16 | $35.82 | $57.58 | 12,261,100 | — | — |
| 2023-06-15 | $35.28 | $56.72 | 3,330,200 | — | — |
| 2023-06-14 | $34.99 | $56.25 | 4,273,300 | — | — |
| 2023-06-13 | $36.26 | $58.29 | 6,273,400 | — | — |
| 2023-06-12 | $35.52 | $57.10 | 4,201,600 | — | — |
| 2023-06-09 | $35.08 | $56.39 | 4,016,200 | — | — |
| 2023-06-08 | $34.93 | $56.15 | 4,583,900 | — | — |
| 2023-06-07 | $36.28 | $58.32 | 4,696,400 | — | — |
| 2023-06-06 | $34.60 | $55.62 | 4,123,200 | — | — |
| 2023-06-05 | $33.24 | $53.44 | 4,527,700 | — | — |
| 2023-06-02 | $33.08 | $53.18 | 4,538,700 | — | — |
| 2023-06-01 | $31.71 | $50.98 | 4,853,200 | — | — |
| 2023-05-31 | $31.96 | $51.38 | 10,487,600 | — | — |
| 2023-05-30 | $33.35 | $53.29 | 4,122,500 | — | — |
| 2023-05-26 | $33.89 | $54.15 | 3,627,600 | — | — |
| 2023-05-25 | $34.17 | $54.60 | 3,992,200 | — | — |
| 2023-05-24 | $35.16 | $56.18 | 3,101,800 | — | — |
| 2023-05-23 | $35.68 | $57.02 | 2,870,100 | — | — |
| 2023-05-22 | $35.98 | $57.49 | 2,540,900 | — | — |
| 2023-05-19 | $35.76 | $57.14 | 3,193,000 | — | — |
| 2023-05-18 | $35.79 | $57.19 | 3,845,000 | — | — |
| 2023-05-17 | $35.23 | $56.30 | 7,285,200 | — | — |
| 2023-05-16 | $35.26 | $56.34 | 3,571,100 | — | — |
| 2023-05-15 | $36.60 | $58.49 | 4,315,500 | — | — |
| 2023-05-12 | $35.35 | $56.49 | 5,842,400 | — | — |
| 2023-05-11 | $35.95 | $57.45 | 5,997,500 | — | — |
| 2023-05-10 | $36.90 | $58.96 | 4,202,600 | — | — |
| 2023-05-09 | $37.17 | $59.40 | 4,847,800 | — | — |
| 2023-05-08 | $37.82 | $60.43 | 4,325,200 | — | — |
| 2023-05-05 | $39.11 | $62.50 | 3,616,000 | — | — |
| 2023-05-04 | $38.59 | $61.67 | 7,578,500 | — | — |
| 2023-05-03 | $42.87 | $68.50 | 3,887,300 | — | — |
| 2023-05-02 | $43.33 | $69.24 | 3,471,200 | — | — |
| 2023-05-01 | $43.59 | $69.66 | 3,140,400 | — | — |
| 2023-04-28 | $42.85 | $68.47 | 4,501,400 | — | — |
| 2023-04-27 | $42.08 | $67.24 | 3,690,000 | — | — |
| 2023-04-26 | $42.18 | $67.40 | 3,156,700 | — | — |
| 2023-04-25 | $42.67 | $68.18 | 3,728,500 | — | — |
| 2023-04-24 | $44.43 | $71.00 | 4,716,200 | — | — |
| 2023-04-21 | $44.05 | $70.39 | 6,752,600 | — | — |
| 2023-04-20 | $44.82 | $71.62 | 3,437,400 | — | — |
| 2023-04-19 | $45.44 | $72.61 | 5,942,200 | — | — |
| 2023-04-18 | $46.24 | $73.89 | 3,119,400 | — | — |
| 2023-04-17 | $47.46 | $75.84 | 2,052,600 | — | — |
| 2023-04-14 | $46.99 | $75.09 | 2,851,100 | — | — |
| 2023-04-13 | $46.75 | $74.70 | 2,316,500 | — | — |
| 2023-04-12 | $46.76 | $74.72 | 2,551,300 | — | — |
| 2023-04-11 | $46.90 | $74.94 | 4,961,500 | — | — |
| 2023-04-10 | $44.91 | $71.76 | 3,927,000 | — | — |
| 2023-04-06 | $43.67 | $69.78 | 6,379,700 | — | — |
| 2023-04-05 | $46.29 | $73.97 | 4,479,200 | — | — |
| 2023-04-04 | $46.19 | $73.81 | 4,391,200 | — | — |
| 2023-04-03 | $46.56 | $74.40 | 3,500,100 | — | — |
| 2023-03-31 | $45.88 | $73.31 | 3,594,600 | — | — |
| 2023-03-30 | $45.26 | $72.32 | 2,290,900 | — | — |
| 2023-03-29 | $45.19 | $72.21 | 4,401,000 | — | — |
| 2023-03-28 | $43.65 | $69.75 | 2,764,400 | — | — |
| 2023-03-27 | $43.28 | $69.16 | 3,988,600 | — | — |
| 2023-03-24 | $42.39 | $67.74 | 7,236,900 | — | — |
| 2023-03-23 | $42.98 | $68.68 | 3,217,900 | — | — |
| 2023-03-22 | $43.97 | $70.26 | 3,306,800 | — | — |
| 2023-03-21 | $45.37 | $72.50 | 3,835,600 | — | — |
| 2023-03-20 | $43.61 | $69.69 | 3,894,400 | — | — |
| 2023-03-17 | $43.09 | $68.86 | 5,720,100 | — | — |
| 2023-03-16 | $44.55 | $71.19 | 4,489,200 | — | — |
| 2023-03-15 | $44.74 | $71.49 | 6,977,200 | — | — |
| 2023-03-14 | $46.58 | $74.43 | 5,482,700 | — | — |
| 2023-03-13 | $47.58 | $75.63 | 6,363,500 | — | — |
| 2023-03-10 | $49.08 | $78.02 | 6,460,100 | — | — |
| 2023-03-09 | $52.54 | $83.52 | 4,695,300 | — | — |
| 2023-03-08 | $54.34 | $86.38 | 4,901,400 | — | — |
| 2023-03-07 | $54.15 | $86.07 | 4,547,500 | — | — |
| 2023-03-06 | $56.22 | $89.37 | 3,887,100 | — | — |
| 2023-03-03 | $57.14 | $90.83 | 4,340,700 | — | — |
| 2023-03-02 | $57.00 | $90.61 | 6,904,800 | — | — |
| 2023-03-01 | $54.26 | $86.25 | 3,646,200 | — | — |
| 2023-02-28 | $53.19 | $84.23 | 5,676,400 | — | — |
| 2023-02-27 | $53.01 | $83.95 | 5,066,100 | — | — |
| 2023-02-24 | $51.51 | $81.57 | 5,587,700 | — | — |
| 2023-02-23 | $51.50 | $81.55 | 8,360,000 | — | — |
| 2023-02-22 | $50.20 | $79.50 | 4,325,600 | — | — |
| 2023-02-21 | $48.86 | $77.37 | 4,720,800 | — | — |
| 2023-02-17 | $49.85 | $78.94 | 3,841,300 | — | — |
| 2023-02-16 | $50.40 | $79.81 | 3,267,600 | — | — |
| 2023-02-15 | $49.62 | $78.58 | 3,329,000 | — | — |
| 2023-02-14 | $49.97 | $79.13 | 4,185,900 | — | — |
| 2023-02-13 | $50.23 | $79.54 | 3,429,400 | — | — |
| 2023-02-10 | $51.30 | $81.24 | 3,436,300 | — | — |
| 2023-02-09 | $50.00 | $79.18 | 3,235,300 | — | — |
| 2023-02-08 | $50.01 | $79.20 | 5,249,000 | — | — |
| 2023-02-07 | $50.05 | $79.26 | 3,537,800 | — | — |
| 2023-02-06 | $50.14 | $79.40 | 3,531,800 | — | — |
| 2023-02-03 | $50.44 | $79.88 | 3,870,600 | — | — |
| 2023-02-02 | $50.85 | $80.53 | 3,930,700 | — | — |
| 2023-02-01 | $49.86 | $78.96 | 3,248,400 | — | — |
| 2023-01-31 | $49.54 | $78.45 | 4,152,800 | — | — |
| 2023-01-30 | $48.50 | $76.80 | 3,356,200 | — | — |
| 2023-01-27 | $49.51 | $78.40 | 2,864,300 | — | — |
| 2023-01-26 | $49.18 | $77.88 | 3,110,900 | — | — |
| 2023-01-25 | $48.10 | $76.17 | 2,916,800 | — | — |
| 2023-01-24 | $48.46 | $76.74 | 3,346,200 | — | — |
| 2023-01-23 | $48.35 | $76.57 | 3,380,900 | — | — |
| 2023-01-20 | $48.01 | $76.03 | 3,716,800 | — | — |
| 2023-01-19 | $46.72 | $73.99 | 2,971,000 | — | — |
| 2023-01-18 | $47.06 | $74.52 | 3,567,800 | — | — |
| 2023-01-17 | $47.25 | $74.82 | 4,214,900 | — | — |
| 2023-01-13 | $46.32 | $73.35 | 4,315,900 | — | — |
| 2023-01-12 | $46.98 | $74.40 | 4,347,100 | — | — |
| 2023-01-11 | $45.22 | $71.61 | 4,701,900 | — | — |
| 2023-01-10 | $44.83 | $70.99 | 4,336,400 | — | — |
| 2023-01-09 | $47.20 | $74.75 | 4,823,900 | — | — |
| 2023-01-06 | $46.73 | $74.00 | 7,146,400 | — | — |
| 2023-01-05 | $44.69 | $70.77 | 5,115,400 | — | — |
| 2023-01-04 | $43.27 | $68.52 | 4,506,900 | — | — |
| 2023-01-03 | $42.63 | $67.51 | 3,839,900 | — | — |