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 | $42.66 | $150.36 | 1,498,000 | — | — |
| 2023-12-28 | $43.08 | $151.84 | 989,800 | — | — |
| 2023-12-27 | $44.19 | $155.75 | 661,000 | — | — |
| 2023-12-26 | $44.42 | $156.56 | 784,300 | — | — |
| 2023-12-22 | $43.66 | $153.88 | 1,024,900 | — | — |
| 2023-12-21 | $43.70 | $154.02 | 1,054,200 | — | — |
| 2023-12-20 | $43.06 | $151.77 | 1,798,000 | — | — |
| 2023-12-19 | $43.80 | $154.37 | 2,490,700 | — | — |
| 2023-12-18 | $42.88 | $151.13 | 1,630,300 | — | — |
| 2023-12-15 | $42.32 | $149.16 | 4,685,200 | — | — |
| 2023-12-14 | $42.76 | $150.71 | 2,180,400 | — | — |
| 2023-12-13 | $41.21 | $145.25 | 1,744,200 | — | — |
| 2023-12-12 | $39.97 | $140.87 | 1,692,200 | — | — |
| 2023-12-11 | $41.19 | $145.17 | 1,742,300 | — | — |
| 2023-12-08 | $41.34 | $145.70 | 1,705,600 | — | — |
| 2023-12-07 | $40.56 | $142.95 | 1,509,700 | — | — |
| 2023-12-06 | $40.37 | $142.28 | 1,832,100 | — | — |
| 2023-12-05 | $41.80 | $147.32 | 1,611,900 | — | — |
| 2023-12-04 | $42.84 | $150.99 | 792,200 | — | — |
| 2023-12-01 | $43.26 | $152.47 | 1,467,100 | — | — |
| 2023-11-30 | $42.77 | $150.74 | 1,329,700 | — | — |
| 2023-11-29 | $42.69 | $150.46 | 1,078,000 | — | — |
| 2023-11-28 | $42.73 | $150.60 | 1,024,000 | — | — |
| 2023-11-27 | $42.60 | $150.14 | 1,077,300 | — | — |
| 2023-11-24 | $43.02 | $151.62 | 403,200 | — | — |
| 2023-11-22 | $42.47 | $149.69 | 1,383,500 | — | — |
| 2023-11-21 | $42.77 | $150.74 | 1,556,700 | — | — |
| 2023-11-20 | $43.49 | $153.28 | 1,080,100 | — | — |
| 2023-11-17 | $43.68 | $153.95 | 1,486,900 | — | — |
| 2023-11-16 | $42.42 | $149.51 | 2,000,100 | — | — |
| 2023-11-15 | $43.70 | $154.02 | 1,511,100 | — | — |
| 2023-11-14 | $43.99 | $155.04 | 1,478,600 | — | — |
| 2023-11-13 | $43.16 | $152.12 | 965,600 | — | — |
| 2023-11-10 | $42.94 | $151.34 | 1,238,000 | — | — |
| 2023-11-09 | $42.34 | $148.26 | 1,612,800 | — | — |
| 2023-11-08 | $42.74 | $149.66 | 2,841,000 | — | — |
| 2023-11-07 | $43.72 | $153.09 | 2,874,900 | — | — |
| 2023-11-06 | $44.87 | $157.12 | 2,377,100 | — | — |
| 2023-11-03 | $45.92 | $160.79 | 2,144,800 | — | — |
| 2023-11-02 | $46.14 | $161.56 | 2,987,700 | — | — |
| 2023-11-01 | $44.81 | $156.91 | 1,372,500 | — | — |
| 2023-10-31 | $44.87 | $157.12 | 1,443,800 | — | — |
| 2023-10-30 | $44.92 | $157.29 | 1,289,600 | — | — |
| 2023-10-27 | $45.31 | $158.66 | 1,364,500 | — | — |
| 2023-10-26 | $45.34 | $158.76 | 1,709,700 | — | — |
| 2023-10-25 | $45.39 | $158.94 | 1,433,600 | — | — |
| 2023-10-24 | $45.56 | $159.53 | 929,900 | — | — |
| 2023-10-23 | $46.12 | $161.49 | 1,558,300 | — | — |
| 2023-10-20 | $47.14 | $165.07 | 1,249,200 | — | — |
| 2023-10-19 | $47.85 | $167.55 | 1,414,400 | — | — |
| 2023-10-18 | $47.63 | $166.78 | 963,500 | — | — |
| 2023-10-17 | $47.34 | $165.77 | 1,271,400 | — | — |
| 2023-10-16 | $47.06 | $164.79 | 1,312,800 | — | — |
| 2023-10-13 | $46.45 | $162.65 | 1,182,500 | — | — |
| 2023-10-12 | $45.09 | $157.89 | 1,783,100 | — | — |
| 2023-10-11 | $44.60 | $156.17 | 1,431,000 | — | — |
| 2023-10-10 | $44.73 | $156.63 | 1,565,600 | — | — |
| 2023-10-09 | $45.12 | $157.99 | 1,643,800 | — | — |
| 2023-10-06 | $42.55 | $148.99 | 1,602,200 | — | — |
| 2023-10-05 | $42.13 | $147.52 | 1,379,800 | — | — |
| 2023-10-04 | $42.54 | $148.96 | 1,422,300 | — | — |
| 2023-10-03 | $44.35 | $155.30 | 1,305,000 | — | — |
| 2023-10-02 | $43.88 | $153.65 | 1,299,400 | — | — |
| 2023-09-29 | $45.35 | $158.80 | 1,655,600 | — | — |
| 2023-09-28 | $46.20 | $161.77 | 1,337,900 | — | — |
| 2023-09-27 | $46.42 | $162.55 | 1,751,500 | — | — |
| 2023-09-26 | $45.22 | $158.34 | 1,470,700 | — | — |
| 2023-09-25 | $45.11 | $157.96 | 1,533,300 | — | — |
| 2023-09-22 | $43.75 | $153.20 | 1,278,900 | — | — |
| 2023-09-21 | $43.59 | $152.64 | 1,532,500 | — | — |
| 2023-09-20 | $44.33 | $155.23 | 1,274,000 | — | — |
| 2023-09-19 | $45.24 | $158.41 | 1,231,700 | — | — |
| 2023-09-18 | $45.45 | $159.15 | 1,291,200 | — | — |
| 2023-09-15 | $45.26 | $158.48 | 3,474,800 | — | — |
| 2023-09-14 | $46.16 | $161.63 | 950,500 | — | — |
| 2023-09-13 | $45.86 | $160.58 | 1,143,100 | — | — |
| 2023-09-12 | $46.40 | $162.48 | 1,139,500 | — | — |
| 2023-09-11 | $44.94 | $157.36 | 1,156,100 | — | — |
| 2023-09-08 | $46.52 | $162.90 | 1,182,400 | — | — |
| 2023-09-07 | $46.31 | $162.16 | 1,835,200 | — | — |
| 2023-09-06 | $46.25 | $161.95 | 1,600,800 | — | — |
| 2023-09-05 | $46.46 | $162.69 | 1,666,400 | — | — |
| 2023-09-01 | $46.47 | $162.72 | 1,606,100 | — | — |
| 2023-08-31 | $45.40 | $158.97 | 1,163,000 | — | — |
| 2023-08-30 | $45.61 | $159.71 | 902,700 | — | — |
| 2023-08-29 | $45.30 | $158.62 | 1,162,800 | — | — |
| 2023-08-28 | $45.14 | $158.06 | 724,800 | — | — |
| 2023-08-25 | $44.70 | $156.52 | 1,278,200 | — | — |
| 2023-08-24 | $44.51 | $155.86 | 942,300 | — | — |
| 2023-08-23 | $44.71 | $156.56 | 1,188,200 | — | — |
| 2023-08-22 | $44.79 | $156.84 | 846,100 | — | — |
| 2023-08-21 | $45.21 | $158.31 | 1,037,800 | — | — |
| 2023-08-18 | $45.36 | $158.83 | 1,488,900 | — | — |
| 2023-08-17 | $45.09 | $157.89 | 2,021,300 | — | — |
| 2023-08-16 | $44.06 | $154.28 | 1,575,600 | — | — |
| 2023-08-15 | $43.92 | $153.79 | 1,795,100 | — | — |
| 2023-08-14 | $44.04 | $154.21 | 955,200 | — | — |
| 2023-08-11 | $44.08 | $154.35 | 1,597,600 | — | — |
| 2023-08-10 | $44.09 | $153.42 | 1,307,200 | — | — |
| 2023-08-09 | $44.71 | $155.58 | 1,739,700 | — | — |
| 2023-08-08 | $43.96 | $152.97 | 1,463,000 | — | — |
| 2023-08-07 | $43.58 | $151.65 | 1,190,700 | — | — |
| 2023-08-04 | $43.66 | $151.93 | 1,835,500 | — | — |
| 2023-08-03 | $43.30 | $150.67 | 2,418,900 | — | — |
| 2023-08-02 | $41.81 | $145.49 | 2,103,600 | — | — |
| 2023-08-01 | $43.00 | $149.63 | 1,284,400 | — | — |
| 2023-07-31 | $43.27 | $150.57 | 1,599,700 | — | — |
| 2023-07-28 | $42.49 | $147.86 | 919,200 | — | — |
| 2023-07-27 | $41.85 | $145.63 | 1,172,200 | — | — |
| 2023-07-26 | $42.14 | $146.64 | 1,162,200 | — | — |
| 2023-07-25 | $42.38 | $147.47 | 5,051,000 | — | — |
| 2023-07-24 | $41.93 | $145.91 | 1,517,300 | — | — |
| 2023-07-21 | $41.38 | $143.99 | 1,316,200 | — | — |
| 2023-07-20 | $40.98 | $142.60 | 1,355,500 | — | — |
| 2023-07-19 | $40.66 | $141.49 | 1,785,900 | — | — |
| 2023-07-18 | $40.36 | $140.44 | 1,847,000 | — | — |
| 2023-07-17 | $39.22 | $136.48 | 1,298,800 | — | — |
| 2023-07-14 | $39.17 | $136.30 | 1,560,200 | — | — |
| 2023-07-13 | $41.26 | $143.58 | 1,324,800 | — | — |
| 2023-07-12 | $40.92 | $142.39 | 1,870,100 | — | — |
| 2023-07-11 | $40.58 | $141.21 | 1,460,800 | — | — |
| 2023-07-10 | $39.28 | $136.69 | 1,558,800 | — | — |
| 2023-07-07 | $38.46 | $133.83 | 1,957,600 | — | — |
| 2023-07-06 | $36.93 | $128.51 | 1,827,500 | — | — |
| 2023-07-05 | $37.91 | $131.92 | 1,674,300 | — | — |
| 2023-07-03 | $38.18 | $132.86 | 1,011,500 | — | — |
| 2023-06-30 | $38.30 | $133.28 | 1,378,300 | — | — |
| 2023-06-29 | $38.51 | $134.01 | 1,680,100 | — | — |
| 2023-06-28 | $38.33 | $133.38 | 828,000 | — | — |
| 2023-06-27 | $38.00 | $132.23 | 1,546,000 | — | — |
| 2023-06-26 | $37.93 | $131.99 | 2,098,900 | — | — |
| 2023-06-23 | $37.46 | $130.35 | 6,348,600 | — | — |
| 2023-06-22 | $37.70 | $131.19 | 2,198,400 | — | — |
| 2023-06-21 | $38.32 | $133.35 | 1,056,500 | — | — |
| 2023-06-20 | $38.13 | $132.68 | 1,895,400 | — | — |
| 2023-06-16 | $38.90 | $135.36 | 2,444,100 | — | — |
| 2023-06-15 | $38.56 | $134.18 | 1,339,600 | — | — |
| 2023-06-14 | $37.67 | $131.08 | 1,861,100 | — | — |
| 2023-06-13 | $38.14 | $132.72 | 1,682,700 | — | — |
| 2023-06-12 | $37.99 | $132.20 | 1,745,600 | — | — |
| 2023-06-09 | $38.41 | $133.66 | 893,100 | — | — |
| 2023-06-08 | $38.61 | $134.35 | 1,422,100 | — | — |
| 2023-06-07 | $39.19 | $136.37 | 2,216,000 | — | — |
| 2023-06-06 | $37.46 | $130.35 | 1,624,500 | — | — |
| 2023-06-05 | $36.71 | $127.74 | 1,939,000 | — | — |
| 2023-06-02 | $37.87 | $131.78 | 1,740,200 | — | — |
| 2023-06-01 | $35.76 | $124.44 | 1,574,000 | — | — |
| 2023-05-31 | $34.80 | $121.10 | 1,581,000 | — | — |
| 2023-05-30 | $35.53 | $123.64 | 1,071,800 | — | — |
| 2023-05-26 | $36.45 | $126.84 | 1,083,300 | — | — |
| 2023-05-25 | $36.10 | $125.62 | 1,909,500 | — | — |
| 2023-05-24 | $37.39 | $130.11 | 1,559,700 | — | — |
| 2023-05-23 | $36.59 | $127.33 | 1,912,100 | — | — |
| 2023-05-22 | $36.14 | $125.76 | 2,474,200 | — | — |
| 2023-05-19 | $35.08 | $122.07 | 1,725,100 | — | — |
| 2023-05-18 | $35.45 | $123.36 | 1,578,100 | — | — |
| 2023-05-17 | $34.90 | $121.44 | 1,565,900 | — | — |
| 2023-05-16 | $33.23 | $115.63 | 1,205,400 | — | — |
| 2023-05-15 | $33.83 | $117.72 | 1,087,000 | — | — |
| 2023-05-12 | $33.28 | $115.81 | 953,700 | — | — |
| 2023-05-11 | $33.47 | $115.51 | 1,873,900 | — | — |
| 2023-05-10 | $33.99 | $117.31 | 1,373,200 | — | — |
| 2023-05-09 | $34.55 | $119.24 | 1,860,900 | — | — |
| 2023-05-08 | $34.51 | $119.10 | 2,010,900 | — | — |
| 2023-05-05 | $34.70 | $119.76 | 2,232,500 | — | — |
| 2023-05-04 | $33.38 | $115.20 | 2,354,200 | — | — |
| 2023-05-03 | $34.17 | $117.93 | 3,932,600 | — | — |
| 2023-05-02 | $34.28 | $118.31 | 2,361,200 | — | — |
| 2023-05-01 | $36.33 | $125.38 | 1,134,400 | — | — |
| 2023-04-28 | $36.71 | $126.69 | 1,414,900 | — | — |
| 2023-04-27 | $35.87 | $123.79 | 1,148,000 | — | — |
| 2023-04-26 | $35.29 | $121.79 | 1,988,200 | — | — |
| 2023-04-25 | $36.37 | $125.52 | 1,412,900 | — | — |
| 2023-04-24 | $37.53 | $129.52 | 1,333,700 | — | — |
| 2023-04-21 | $37.19 | $128.35 | 1,291,000 | — | — |
| 2023-04-20 | $37.47 | $129.32 | 2,073,900 | — | — |
| 2023-04-19 | $37.99 | $131.11 | 1,932,100 | — | — |
| 2023-04-18 | $38.90 | $134.25 | 1,287,400 | — | — |
| 2023-04-17 | $38.91 | $134.29 | 1,707,100 | — | — |
| 2023-04-14 | $39.10 | $134.94 | 1,138,000 | — | — |
| 2023-04-13 | $38.66 | $133.42 | 1,810,700 | — | — |
| 2023-04-12 | $38.89 | $134.22 | 1,383,700 | — | — |
| 2023-04-11 | $39.50 | $136.32 | 1,942,600 | — | — |
| 2023-04-10 | $38.71 | $133.60 | 2,612,100 | — | — |
| 2023-04-06 | $38.34 | $132.32 | 928,000 | — | — |
| 2023-04-05 | $39.00 | $134.60 | 1,194,800 | — | — |
| 2023-04-04 | $38.77 | $133.80 | 1,705,500 | — | — |
| 2023-04-03 | $39.72 | $137.08 | 2,055,000 | — | — |
| 2023-03-31 | $36.98 | $127.62 | 1,359,400 | — | — |
| 2023-03-30 | $36.46 | $125.83 | 834,700 | — | — |
| 2023-03-29 | $36.77 | $126.90 | 1,039,100 | — | — |
| 2023-03-28 | $36.04 | $124.38 | 910,600 | — | — |
| 2023-03-27 | $35.85 | $123.73 | 1,804,400 | — | — |
| 2023-03-24 | $34.50 | $119.07 | 1,577,800 | — | — |
| 2023-03-23 | $34.42 | $118.79 | 1,266,400 | — | — |
| 2023-03-22 | $35.14 | $121.27 | 1,569,200 | — | — |
| 2023-03-21 | $36.19 | $124.90 | 1,095,400 | — | — |
| 2023-03-20 | $34.80 | $120.10 | 1,352,600 | — | — |
| 2023-03-17 | $33.44 | $115.41 | 3,892,500 | — | — |
| 2023-03-16 | $35.00 | $120.79 | 1,762,600 | — | — |
| 2023-03-15 | $34.28 | $118.31 | 3,626,800 | — | — |
| 2023-03-14 | $36.10 | $124.59 | 2,712,700 | — | — |
| 2023-03-13 | $35.79 | $123.52 | 2,765,100 | — | — |
| 2023-03-10 | $36.66 | $126.52 | 1,556,200 | — | — |
| 2023-03-09 | $37.77 | $130.35 | 1,923,000 | — | — |
| 2023-03-08 | $38.84 | $134.04 | 2,403,500 | — | — |
| 2023-03-07 | $40.05 | $138.22 | 1,376,200 | — | — |
| 2023-03-06 | $41.28 | $142.47 | 981,300 | — | — |
| 2023-03-03 | $41.56 | $143.43 | 1,187,600 | — | — |
| 2023-03-02 | $40.76 | $140.67 | 1,028,300 | — | — |
| 2023-03-01 | $40.08 | $138.32 | 1,340,600 | — | — |
| 2023-02-28 | $39.02 | $134.67 | 1,688,300 | — | — |
| 2023-02-27 | $40.18 | $138.67 | 947,300 | — | — |
| 2023-02-24 | $39.48 | $136.25 | 983,900 | — | — |
| 2023-02-23 | $39.16 | $135.15 | 1,381,800 | — | — |
| 2023-02-22 | $38.45 | $132.70 | 1,140,700 | — | — |
| 2023-02-21 | $39.06 | $134.80 | 1,351,400 | — | — |
| 2023-02-17 | $39.53 | $136.43 | 1,743,100 | — | — |
| 2023-02-16 | $41.82 | $144.33 | 898,200 | — | — |
| 2023-02-15 | $42.87 | $147.95 | 1,435,200 | — | — |
| 2023-02-14 | $43.60 | $150.47 | 965,900 | — | — |
| 2023-02-13 | $43.17 | $148.99 | 1,131,000 | — | — |
| 2023-02-10 | $43.03 | $148.50 | 1,513,300 | — | — |
| 2023-02-09 | $40.92 | $140.27 | 1,546,000 | — | — |
| 2023-02-08 | $42.33 | $145.11 | 1,576,400 | — | — |
| 2023-02-07 | $42.63 | $146.14 | 1,441,100 | — | — |
| 2023-02-06 | $41.39 | $141.88 | 1,315,800 | — | — |
| 2023-02-03 | $41.63 | $142.71 | 1,473,900 | — | — |
| 2023-02-02 | $41.40 | $141.92 | 1,965,200 | — | — |
| 2023-02-01 | $42.20 | $144.66 | 2,224,000 | — | — |
| 2023-01-31 | $43.61 | $149.49 | 3,099,000 | — | — |
| 2023-01-30 | $43.09 | $147.71 | 2,406,100 | — | — |
| 2023-01-27 | $44.45 | $152.37 | 1,750,600 | — | — |
| 2023-01-26 | $45.35 | $155.46 | 4,187,800 | — | — |
| 2023-01-25 | $42.88 | $146.99 | 2,468,100 | — | — |
| 2023-01-24 | $42.76 | $146.58 | 1,803,700 | — | — |
| 2023-01-23 | $42.56 | $145.90 | 6,966,500 | — | — |
| 2023-01-20 | $42.12 | $144.39 | 1,627,000 | — | — |
| 2023-01-19 | $41.87 | $143.53 | 1,614,600 | — | — |
| 2023-01-18 | $41.37 | $141.82 | 1,233,900 | — | — |
| 2023-01-17 | $42.10 | $144.32 | 807,900 | — | — |
| 2023-01-13 | $42.27 | $144.90 | 1,835,000 | — | — |
| 2023-01-12 | $41.90 | $143.63 | 1,855,500 | — | — |
| 2023-01-11 | $41.62 | $142.67 | 1,445,100 | — | — |
| 2023-01-10 | $41.60 | $142.60 | 930,000 | — | — |
| 2023-01-09 | $41.90 | $143.63 | 2,100,700 | — | — |
| 2023-01-06 | $41.44 | $142.06 | 1,847,700 | — | — |
| 2023-01-05 | $41.00 | $140.55 | 1,409,600 | — | — |
| 2023-01-04 | $40.68 | $139.45 | 1,089,700 | — | — |
| 2023-01-03 | $40.60 | $139.18 | 1,574,400 | — | — |