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 | $41.39 | $70.83 | 6,986,200 | — | — |
| 2023-12-28 | $41.70 | $71.36 | 6,259,400 | — | — |
| 2023-12-27 | $42.38 | $72.53 | 7,687,800 | — | — |
| 2023-12-26 | $41.91 | $71.72 | 4,979,200 | — | — |
| 2023-12-22 | $42.06 | $71.98 | 9,136,800 | — | — |
| 2023-12-21 | $41.43 | $70.90 | 7,344,200 | — | — |
| 2023-12-20 | $41.12 | $70.37 | 9,283,800 | — | — |
| 2023-12-19 | $41.77 | $71.48 | 15,649,800 | — | — |
| 2023-12-18 | $41.09 | $70.32 | 13,168,900 | — | — |
| 2023-12-15 | $40.87 | $69.94 | 33,146,700 | — | — |
| 2023-12-14 | $41.15 | $70.42 | 18,867,700 | — | — |
| 2023-12-13 | $40.00 | $68.45 | 19,102,500 | — | — |
| 2023-12-12 | $37.77 | $64.64 | 11,758,900 | — | — |
| 2023-12-11 | $38.87 | $66.52 | 10,519,700 | — | — |
| 2023-12-08 | $39.08 | $66.88 | 9,035,500 | — | — |
| 2023-12-07 | $39.73 | $67.99 | 15,406,800 | — | — |
| 2023-12-06 | $39.69 | $67.92 | 9,482,700 | — | — |
| 2023-12-05 | $39.89 | $68.27 | 14,946,000 | — | — |
| 2023-12-04 | $40.54 | $69.38 | 14,412,000 | — | — |
| 2023-12-01 | $41.20 | $70.51 | 14,179,300 | — | — |
| 2023-11-30 | $40.19 | $68.78 | 22,025,300 | — | — |
| 2023-11-29 | $40.38 | $69.11 | 12,792,300 | — | — |
| 2023-11-28 | $40.57 | $68.75 | 26,586,500 | — | — |
| 2023-11-27 | $38.18 | $64.70 | 10,994,700 | — | — |
| 2023-11-24 | $37.59 | $63.70 | 5,580,000 | — | — |
| 2023-11-22 | $37.69 | $63.87 | 7,639,200 | — | — |
| 2023-11-21 | $37.42 | $63.41 | 11,531,400 | — | — |
| 2023-11-20 | $36.56 | $61.95 | 11,014,900 | — | — |
| 2023-11-17 | $36.35 | $61.60 | 8,347,300 | — | — |
| 2023-11-16 | $36.56 | $61.95 | 11,921,500 | — | — |
| 2023-11-15 | $36.37 | $61.63 | 17,021,300 | — | — |
| 2023-11-14 | $36.09 | $61.15 | 23,998,500 | — | — |
| 2023-11-13 | $34.20 | $57.95 | 20,068,100 | — | — |
| 2023-11-10 | $34.20 | $57.95 | 20,512,200 | — | — |
| 2023-11-09 | $33.95 | $57.53 | 24,427,600 | — | — |
| 2023-11-08 | $34.78 | $58.93 | 17,943,100 | — | — |
| 2023-11-07 | $36.66 | $62.12 | 98,183,700 | — | — |
| 2023-11-06 | $37.88 | $64.19 | 13,362,600 | — | — |
| 2023-11-03 | $39.02 | $66.12 | 12,703,100 | — | — |
| 2023-11-02 | $37.96 | $64.32 | 12,085,600 | — | — |
| 2023-11-01 | $37.27 | $63.15 | 13,935,900 | — | — |
| 2023-10-31 | $37.47 | $63.49 | 15,768,900 | — | — |
| 2023-10-30 | $38.70 | $65.58 | 14,514,100 | — | — |
| 2023-10-27 | $38.97 | $66.03 | 20,582,300 | — | — |
| 2023-10-26 | $37.48 | $63.51 | 59,217,300 | — | — |
| 2023-10-25 | $36.76 | $62.29 | 21,804,700 | — | — |
| 2023-10-24 | $38.45 | $65.15 | 9,802,900 | — | — |
| 2023-10-23 | $38.44 | $65.14 | 10,710,600 | — | — |
| 2023-10-20 | $38.80 | $65.75 | 16,801,700 | — | — |
| 2023-10-19 | $39.45 | $66.85 | 13,559,400 | — | — |
| 2023-10-18 | $39.92 | $67.64 | 10,765,100 | — | — |
| 2023-10-17 | $40.47 | $68.58 | 9,371,700 | — | — |
| 2023-10-16 | $40.05 | $67.86 | 10,715,500 | — | — |
| 2023-10-13 | $39.43 | $66.81 | 15,289,700 | — | — |
| 2023-10-12 | $38.78 | $65.71 | 8,835,100 | — | — |
| 2023-10-11 | $39.11 | $66.27 | 9,900,400 | — | — |
| 2023-10-10 | $38.44 | $65.14 | 9,430,800 | — | — |
| 2023-10-09 | $37.63 | $63.76 | 13,135,100 | — | — |
| 2023-10-06 | $37.80 | $64.05 | 13,366,800 | — | — |
| 2023-10-05 | $36.35 | $61.60 | 9,309,300 | — | — |
| 2023-10-04 | $35.43 | $60.04 | 10,442,300 | — | — |
| 2023-10-03 | $35.21 | $59.66 | 12,896,200 | — | — |
| 2023-10-02 | $35.54 | $60.22 | 10,829,100 | — | — |
| 2023-09-29 | $36.95 | $62.61 | 9,465,300 | — | — |
| 2023-09-28 | $37.03 | $62.75 | 12,912,500 | — | — |
| 2023-09-27 | $37.28 | $63.17 | 16,109,300 | — | — |
| 2023-09-26 | $39.40 | $66.76 | 8,859,300 | — | — |
| 2023-09-25 | $40.48 | $68.59 | 7,344,200 | — | — |
| 2023-09-22 | $40.74 | $69.03 | 6,409,700 | — | — |
| 2023-09-21 | $40.52 | $68.66 | 6,949,900 | — | — |
| 2023-09-20 | $40.95 | $69.39 | 6,774,700 | — | — |
| 2023-09-19 | $40.29 | $68.27 | 10,531,200 | — | — |
| 2023-09-18 | $40.47 | $68.58 | 8,806,100 | — | — |
| 2023-09-15 | $40.33 | $68.34 | 16,419,900 | — | — |
| 2023-09-14 | $39.52 | $66.97 | 9,943,800 | — | — |
| 2023-09-13 | $39.26 | $66.53 | 11,608,600 | — | — |
| 2023-09-12 | $38.82 | $65.78 | 5,482,500 | — | — |
| 2023-09-11 | $38.91 | $65.93 | 5,102,700 | — | — |
| 2023-09-08 | $38.73 | $65.63 | 6,523,000 | — | — |
| 2023-09-07 | $38.36 | $65.00 | 5,182,100 | — | — |
| 2023-09-06 | $38.50 | $65.24 | 6,706,100 | — | — |
| 2023-09-05 | $38.84 | $65.14 | 7,263,500 | — | — |
| 2023-09-01 | $39.32 | $65.94 | 4,911,200 | — | — |
| 2023-08-31 | $39.42 | $66.11 | 6,503,400 | — | — |
| 2023-08-30 | $39.76 | $66.68 | 5,402,700 | — | — |
| 2023-08-29 | $39.52 | $66.28 | 6,738,800 | — | — |
| 2023-08-28 | $39.04 | $65.47 | 4,889,300 | — | — |
| 2023-08-25 | $38.31 | $64.25 | 7,769,600 | — | — |
| 2023-08-24 | $39.06 | $65.51 | 5,667,000 | — | — |
| 2023-08-23 | $39.19 | $65.72 | 7,076,900 | — | — |
| 2023-08-22 | $38.60 | $64.73 | 6,276,400 | — | — |
| 2023-08-21 | $38.25 | $64.15 | 7,274,900 | — | — |
| 2023-08-18 | $38.20 | $64.06 | 5,987,300 | — | — |
| 2023-08-17 | $38.66 | $64.83 | 6,952,200 | — | — |
| 2023-08-16 | $38.29 | $64.21 | 6,536,700 | — | — |
| 2023-08-15 | $38.47 | $64.52 | 7,810,000 | — | — |
| 2023-08-14 | $39.46 | $66.18 | 8,737,100 | — | — |
| 2023-08-11 | $40.19 | $67.40 | 4,239,700 | — | — |
| 2023-08-10 | $39.84 | $66.81 | 6,221,300 | — | — |
| 2023-08-09 | $39.91 | $66.93 | 7,431,000 | — | — |
| 2023-08-08 | $39.84 | $66.81 | 7,671,900 | — | — |
| 2023-08-07 | $40.48 | $67.89 | 5,413,000 | — | — |
| 2023-08-04 | $40.87 | $68.54 | 8,131,100 | — | — |
| 2023-08-03 | $40.44 | $67.82 | 7,884,500 | — | — |
| 2023-08-02 | $40.66 | $68.19 | 8,769,900 | — | — |
| 2023-08-01 | $41.71 | $69.95 | 5,480,600 | — | — |
| 2023-07-31 | $42.92 | $71.98 | 7,764,300 | — | — |
| 2023-07-28 | $42.42 | $71.14 | 5,194,800 | — | — |
| 2023-07-27 | $42.11 | $70.62 | 6,877,600 | — | — |
| 2023-07-26 | $43.45 | $72.87 | 6,319,100 | — | — |
| 2023-07-25 | $43.61 | $73.14 | 6,412,000 | — | — |
| 2023-07-24 | $43.23 | $72.50 | 4,635,000 | — | — |
| 2023-07-21 | $43.21 | $72.47 | 6,340,500 | — | — |
| 2023-07-20 | $42.45 | $71.19 | 12,791,600 | — | — |
| 2023-07-19 | $45.18 | $75.77 | 6,246,200 | — | — |
| 2023-07-18 | $44.98 | $75.43 | 6,037,400 | — | — |
| 2023-07-17 | $44.62 | $74.83 | 4,912,000 | — | — |
| 2023-07-14 | $44.98 | $75.43 | 5,124,300 | — | — |
| 2023-07-13 | $45.47 | $76.26 | 8,086,800 | — | — |
| 2023-07-12 | $45.21 | $75.82 | 10,074,400 | — | — |
| 2023-07-11 | $43.31 | $72.63 | 6,797,500 | — | — |
| 2023-07-10 | $42.61 | $71.46 | 6,998,700 | — | — |
| 2023-07-07 | $42.24 | $70.84 | 6,738,500 | — | — |
| 2023-07-06 | $41.54 | $69.66 | 8,318,700 | — | — |
| 2023-07-05 | $42.15 | $70.69 | 9,618,500 | — | — |
| 2023-07-03 | $43.04 | $72.18 | 3,675,100 | — | — |
| 2023-06-30 | $42.66 | $71.54 | 7,215,800 | — | — |
| 2023-06-29 | $41.95 | $70.35 | 6,104,000 | — | — |
| 2023-06-28 | $41.18 | $69.06 | 7,532,000 | — | — |
| 2023-06-27 | $42.46 | $71.21 | 6,316,300 | — | — |
| 2023-06-26 | $42.75 | $71.69 | 8,477,000 | — | — |
| 2023-06-23 | $41.58 | $69.73 | 8,226,900 | — | — |
| 2023-06-22 | $42.15 | $70.69 | 6,948,700 | — | — |
| 2023-06-21 | $42.58 | $71.41 | 5,940,600 | — | — |
| 2023-06-20 | $43.10 | $72.28 | 9,050,100 | — | — |
| 2023-06-16 | $43.83 | $73.51 | 17,163,300 | — | — |
| 2023-06-15 | $42.70 | $71.61 | 6,959,800 | — | — |
| 2023-06-14 | $42.10 | $70.60 | 6,489,500 | — | — |
| 2023-06-13 | $42.44 | $71.17 | 7,955,900 | — | — |
| 2023-06-12 | $42.04 | $70.50 | 6,618,100 | — | — |
| 2023-06-09 | $41.46 | $69.53 | 5,601,300 | — | — |
| 2023-06-08 | $42.04 | $70.50 | 5,894,900 | — | — |
| 2023-06-07 | $41.90 | $70.27 | 7,056,500 | — | — |
| 2023-06-06 | $41.99 | $70.42 | 5,477,300 | — | — |
| 2023-06-05 | $41.92 | $70.30 | 7,459,900 | — | — |
| 2023-06-02 | $42.09 | $70.59 | 11,465,400 | — | — |
| 2023-06-01 | $42.47 | $71.22 | 13,608,300 | — | — |
| 2023-05-31 | $40.55 | $68.00 | 16,137,900 | — | — |
| 2023-05-30 | $40.40 | $67.08 | 8,413,300 | — | — |
| 2023-05-26 | $40.68 | $67.55 | 7,046,200 | — | — |
| 2023-05-25 | $40.64 | $67.48 | 10,230,700 | — | — |
| 2023-05-24 | $41.81 | $69.42 | 8,473,100 | — | — |
| 2023-05-23 | $42.49 | $70.55 | 9,203,900 | — | — |
| 2023-05-22 | $43.33 | $71.95 | 6,637,300 | — | — |
| 2023-05-19 | $43.66 | $72.50 | 8,346,900 | — | — |
| 2023-05-18 | $43.27 | $71.85 | 10,091,500 | — | — |
| 2023-05-17 | $44.75 | $74.30 | 8,409,800 | — | — |
| 2023-05-16 | $45.12 | $74.92 | 8,658,600 | — | — |
| 2023-05-15 | $47.09 | $78.19 | 8,343,500 | — | — |
| 2023-05-12 | $45.94 | $76.28 | 6,288,400 | — | — |
| 2023-05-11 | $45.88 | $76.18 | 8,191,600 | — | — |
| 2023-05-10 | $47.81 | $79.39 | 5,843,100 | — | — |
| 2023-05-09 | $48.15 | $79.95 | 4,898,600 | — | — |
| 2023-05-08 | $48.29 | $80.18 | 5,524,900 | — | — |
| 2023-05-05 | $48.72 | $80.90 | 7,282,400 | — | — |
| 2023-05-04 | $49.41 | $82.04 | 13,356,200 | — | — |
| 2023-05-03 | $47.49 | $78.85 | 7,784,200 | — | — |
| 2023-05-02 | $48.06 | $79.80 | 8,428,400 | — | — |
| 2023-05-01 | $46.93 | $77.92 | 5,527,700 | — | — |
| 2023-04-28 | $47.40 | $78.71 | 8,037,600 | — | — |
| 2023-04-27 | $48.27 | $80.15 | 7,310,400 | — | — |
| 2023-04-26 | $47.15 | $78.29 | 7,558,400 | — | — |
| 2023-04-25 | $48.20 | $80.03 | 7,504,000 | — | — |
| 2023-04-24 | $48.02 | $79.73 | 6,084,100 | — | — |
| 2023-04-21 | $47.62 | $79.07 | 5,985,400 | — | — |
| 2023-04-20 | $47.88 | $79.50 | 5,513,800 | — | — |
| 2023-04-19 | $48.26 | $80.13 | 6,736,000 | — | — |
| 2023-04-18 | $48.86 | $81.13 | 7,582,000 | — | — |
| 2023-04-17 | $48.47 | $80.48 | 8,334,600 | — | — |
| 2023-04-14 | $49.52 | $82.23 | 11,924,300 | — | — |
| 2023-04-13 | $51.02 | $84.72 | 11,922,200 | — | — |
| 2023-04-12 | $49.71 | $82.54 | 8,678,900 | — | — |
| 2023-04-11 | $49.92 | $82.89 | 11,762,400 | — | — |
| 2023-04-10 | $51.09 | $84.83 | 7,611,600 | — | — |
| 2023-04-06 | $52.05 | $86.43 | 8,461,300 | — | — |
| 2023-04-05 | $52.07 | $86.46 | 11,767,800 | — | — |
| 2023-04-04 | $51.35 | $85.26 | 14,721,000 | — | — |
| 2023-04-03 | $49.47 | $82.14 | 6,309,500 | — | — |
| 2023-03-31 | $49.02 | $81.40 | 5,832,500 | — | — |
| 2023-03-30 | $48.84 | $81.10 | 7,453,200 | — | — |
| 2023-03-29 | $48.34 | $80.27 | 5,235,500 | — | — |
| 2023-03-28 | $48.66 | $80.80 | 4,884,800 | — | — |
| 2023-03-27 | $48.21 | $80.05 | 6,274,400 | — | — |
| 2023-03-24 | $48.55 | $80.61 | 9,364,300 | — | — |
| 2023-03-23 | $47.79 | $79.35 | 9,543,400 | — | — |
| 2023-03-22 | $46.64 | $77.44 | 8,653,600 | — | — |
| 2023-03-21 | $46.60 | $77.38 | 7,673,300 | — | — |
| 2023-03-20 | $47.82 | $79.40 | 10,192,000 | — | — |
| 2023-03-17 | $48.17 | $79.98 | 27,337,100 | — | — |
| 2023-03-16 | $45.78 | $76.02 | 10,056,300 | — | — |
| 2023-03-15 | $46.11 | $76.56 | 14,169,500 | — | — |
| 2023-03-14 | $44.87 | $74.50 | 11,233,500 | — | — |
| 2023-03-13 | $45.12 | $74.92 | 16,698,400 | — | — |
| 2023-03-10 | $42.16 | $70.00 | 7,774,300 | — | — |
| 2023-03-09 | $41.74 | $69.31 | 5,196,900 | — | — |
| 2023-03-08 | $42.16 | $70.00 | 6,672,700 | — | — |
| 2023-03-07 | $42.50 | $69.90 | 9,080,600 | — | — |
| 2023-03-06 | $44.22 | $72.73 | 5,775,400 | — | — |
| 2023-03-03 | $44.70 | $73.52 | 5,671,000 | — | — |
| 2023-03-02 | $43.94 | $72.27 | 5,550,700 | — | — |
| 2023-03-01 | $44.10 | $72.54 | 6,486,800 | — | — |
| 2023-02-28 | $43.61 | $71.73 | 9,074,800 | — | — |
| 2023-02-27 | $43.34 | $71.29 | 8,277,800 | — | — |
| 2023-02-24 | $43.54 | $71.62 | 7,342,300 | — | — |
| 2023-02-23 | $44.26 | $72.80 | 7,718,100 | — | — |
| 2023-02-22 | $44.23 | $72.75 | 9,596,600 | — | — |
| 2023-02-21 | $45.17 | $74.30 | 6,856,900 | — | — |
| 2023-02-17 | $45.42 | $74.71 | 8,575,200 | — | — |
| 2023-02-16 | $45.85 | $75.41 | 7,494,700 | — | — |
| 2023-02-15 | $46.30 | $76.16 | 8,630,900 | — | — |
| 2023-02-14 | $47.01 | $77.32 | 8,593,200 | — | — |
| 2023-02-13 | $48.30 | $79.44 | 5,201,900 | — | — |
| 2023-02-10 | $47.98 | $78.92 | 4,672,300 | — | — |
| 2023-02-09 | $47.58 | $78.26 | 6,220,500 | — | — |
| 2023-02-08 | $48.35 | $79.53 | 5,396,900 | — | — |
| 2023-02-07 | $48.72 | $80.14 | 8,022,700 | — | — |
| 2023-02-06 | $47.60 | $78.29 | 15,273,600 | — | — |
| 2023-02-03 | $49.85 | $81.99 | 9,743,900 | — | — |
| 2023-02-02 | $52.43 | $86.24 | 7,244,600 | — | — |
| 2023-02-01 | $54.19 | $89.13 | 6,598,200 | — | — |
| 2023-01-31 | $52.93 | $87.06 | 7,919,700 | — | — |
| 2023-01-30 | $52.74 | $86.75 | 4,590,700 | — | — |
| 2023-01-27 | $53.32 | $87.70 | 5,690,200 | — | — |
| 2023-01-26 | $54.13 | $89.03 | 5,633,600 | — | — |
| 2023-01-25 | $55.09 | $90.61 | 6,053,700 | — | — |
| 2023-01-24 | $53.39 | $87.82 | 4,508,800 | — | — |
| 2023-01-23 | $53.63 | $88.21 | 4,695,400 | — | — |
| 2023-01-20 | $53.34 | $87.73 | 4,858,400 | — | — |
| 2023-01-19 | $52.47 | $86.30 | 6,940,000 | — | — |
| 2023-01-18 | $51.53 | $84.76 | 8,275,900 | — | — |
| 2023-01-17 | $52.47 | $86.30 | 7,040,800 | — | — |
| 2023-01-13 | $54.35 | $89.40 | 6,547,300 | — | — |
| 2023-01-12 | $53.40 | $87.83 | 6,115,600 | — | — |
| 2023-01-11 | $52.46 | $86.29 | 6,124,700 | — | — |
| 2023-01-10 | $53.15 | $87.42 | 4,132,300 | — | — |
| 2023-01-09 | $52.22 | $85.89 | 7,561,800 | — | — |
| 2023-01-06 | $52.69 | $86.67 | 7,424,900 | — | — |
| 2023-01-05 | $51.21 | $84.23 | 7,037,000 | — | — |
| 2023-01-04 | $51.51 | $84.72 | 11,532,000 | — | — |
| 2023-01-03 | $49.58 | $81.55 | 8,431,400 | — | — |