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
- 1973-02-21 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 | $34.93 | $243.19 | 1,456,000 | — | — |
| 2023-12-28 | $34.94 | $243.26 | 1,209,500 | — | — |
| 2023-12-27 | $34.75 | $241.93 | 1,278,400 | — | — |
| 2023-12-26 | $34.98 | $243.54 | 1,093,400 | — | — |
| 2023-12-22 | $35.04 | $243.95 | 769,600 | — | — |
| 2023-12-21 | $34.95 | $243.33 | 1,620,500 | — | — |
| 2023-12-20 | $34.82 | $242.42 | 1,766,700 | — | — |
| 2023-12-19 | $35.71 | $248.62 | 2,389,800 | — | — |
| 2023-12-18 | $35.39 | $246.39 | 1,305,100 | — | — |
| 2023-12-15 | $35.52 | $247.30 | 4,457,700 | — | — |
| 2023-12-14 | $36.26 | $252.45 | 1,759,000 | — | — |
| 2023-12-13 | $36.58 | $254.68 | 1,647,700 | — | — |
| 2023-12-12 | $35.32 | $245.90 | 1,277,800 | — | — |
| 2023-12-11 | $35.40 | $246.46 | 1,005,700 | — | — |
| 2023-12-08 | $35.20 | $245.07 | 1,033,000 | — | — |
| 2023-12-07 | $35.58 | $247.71 | 862,600 | — | — |
| 2023-12-06 | $35.64 | $248.13 | 1,046,700 | — | — |
| 2023-12-05 | $35.24 | $245.35 | 1,293,000 | — | — |
| 2023-12-04 | $35.58 | $247.71 | 1,655,000 | — | — |
| 2023-12-01 | $35.49 | $247.09 | 1,297,500 | — | — |
| 2023-11-30 | $35.05 | $244.02 | 1,465,700 | — | — |
| 2023-11-29 | $34.79 | $242.21 | 1,171,800 | — | — |
| 2023-11-28 | $35.07 | $244.16 | 882,600 | — | — |
| 2023-11-27 | $34.93 | $243.19 | 1,037,700 | — | — |
| 2023-11-24 | $34.81 | $242.35 | 479,300 | — | — |
| 2023-11-22 | $34.90 | $242.98 | 1,468,500 | — | — |
| 2023-11-21 | $34.69 | $241.52 | 1,118,300 | — | — |
| 2023-11-20 | $34.68 | $241.45 | 1,071,700 | — | — |
| 2023-11-17 | $34.78 | $242.14 | 1,602,400 | — | — |
| 2023-11-16 | $35.07 | $244.16 | 1,465,100 | — | — |
| 2023-11-15 | $34.47 | $239.99 | 1,464,100 | — | — |
| 2023-11-14 | $34.77 | $242.07 | 1,089,100 | — | — |
| 2023-11-13 | $33.56 | $233.65 | 1,331,200 | — | — |
| 2023-11-10 | $33.97 | $236.50 | 1,694,300 | — | — |
| 2023-11-09 | $33.94 | $236.30 | 1,721,500 | — | — |
| 2023-11-08 | $33.79 | $235.25 | 1,501,100 | — | — |
| 2023-11-07 | $34.38 | $239.36 | 1,473,900 | — | — |
| 2023-11-06 | $34.59 | $240.82 | 1,684,100 | — | — |
| 2023-11-03 | $35.25 | $245.42 | 2,071,500 | — | — |
| 2023-11-02 | $35.53 | $247.37 | 2,520,900 | — | — |
| 2023-11-01 | $34.50 | $240.19 | 1,580,900 | — | — |
| 2023-10-31 | $34.20 | $238.11 | 1,356,700 | — | — |
| 2023-10-30 | $34.01 | $236.78 | 1,398,000 | — | — |
| 2023-10-27 | $33.80 | $235.32 | 1,482,700 | — | — |
| 2023-10-26 | $34.44 | $239.78 | 1,701,400 | — | — |
| 2023-10-25 | $34.23 | $238.31 | 1,480,200 | — | — |
| 2023-10-24 | $33.96 | $236.43 | 1,630,100 | — | — |
| 2023-10-23 | $33.20 | $231.14 | 1,346,100 | — | — |
| 2023-10-20 | $33.52 | $233.37 | 1,854,800 | — | — |
| 2023-10-19 | $33.90 | $236.02 | 1,470,300 | — | — |
| 2023-10-18 | $34.08 | $237.27 | 1,239,200 | — | — |
| 2023-10-17 | $34.29 | $238.73 | 1,605,000 | — | — |
| 2023-10-16 | $34.57 | $240.68 | 1,043,300 | — | — |
| 2023-10-13 | $34.12 | $237.55 | 1,414,600 | — | — |
| 2023-10-12 | $33.86 | $235.74 | 1,657,400 | — | — |
| 2023-10-11 | $34.02 | $236.85 | 1,169,400 | — | — |
| 2023-10-10 | $33.43 | $232.74 | 897,800 | — | — |
| 2023-10-09 | $33.15 | $230.80 | 1,356,900 | — | — |
| 2023-10-06 | $32.64 | $227.24 | 1,902,500 | — | — |
| 2023-10-05 | $32.64 | $224.33 | 1,806,600 | — | — |
| 2023-10-04 | $32.32 | $222.13 | 1,654,300 | — | — |
| 2023-10-03 | $32.32 | $222.13 | 1,783,200 | — | — |
| 2023-10-02 | $31.94 | $219.52 | 2,176,800 | — | — |
| 2023-09-29 | $33.33 | $229.08 | 1,677,200 | — | — |
| 2023-09-28 | $33.18 | $228.05 | 1,402,200 | — | — |
| 2023-09-27 | $33.52 | $230.38 | 1,218,400 | — | — |
| 2023-09-26 | $33.85 | $232.65 | 1,215,200 | — | — |
| 2023-09-25 | $35.09 | $241.17 | 878,900 | — | — |
| 2023-09-22 | $35.08 | $241.10 | 701,600 | — | — |
| 2023-09-21 | $35.23 | $242.14 | 847,400 | — | — |
| 2023-09-20 | $35.63 | $244.88 | 1,143,700 | — | — |
| 2023-09-19 | $35.60 | $244.68 | 878,100 | — | — |
| 2023-09-18 | $36.00 | $247.43 | 1,301,200 | — | — |
| 2023-09-15 | $35.77 | $245.85 | 2,582,100 | — | — |
| 2023-09-14 | $35.60 | $244.68 | 1,025,600 | — | — |
| 2023-09-13 | $35.21 | $242.00 | 999,500 | — | — |
| 2023-09-12 | $34.90 | $239.87 | 1,114,800 | — | — |
| 2023-09-11 | $34.85 | $239.52 | 1,573,700 | — | — |
| 2023-09-08 | $34.62 | $237.94 | 1,476,400 | — | — |
| 2023-09-07 | $34.04 | $233.96 | 2,626,500 | — | — |
| 2023-09-06 | $33.28 | $228.73 | 1,159,200 | — | — |
| 2023-09-05 | $33.28 | $228.73 | 1,753,800 | — | — |
| 2023-09-01 | $33.78 | $232.17 | 1,023,100 | — | — |
| 2023-08-31 | $34.05 | $234.03 | 1,404,400 | — | — |
| 2023-08-30 | $34.37 | $236.22 | 783,000 | — | — |
| 2023-08-29 | $34.42 | $236.57 | 1,129,900 | — | — |
| 2023-08-28 | $34.16 | $234.78 | 905,100 | — | — |
| 2023-08-25 | $34.23 | $235.26 | 876,900 | — | — |
| 2023-08-24 | $34.09 | $234.30 | 1,142,400 | — | — |
| 2023-08-23 | $34.34 | $236.02 | 1,709,200 | — | — |
| 2023-08-22 | $34.13 | $234.58 | 1,467,300 | — | — |
| 2023-08-21 | $33.81 | $232.38 | 1,100,600 | — | — |
| 2023-08-18 | $34.12 | $234.51 | 1,397,300 | — | — |
| 2023-08-17 | $33.89 | $232.93 | 1,346,000 | — | — |
| 2023-08-16 | $33.77 | $232.10 | 1,715,100 | — | — |
| 2023-08-15 | $33.43 | $229.76 | 1,847,700 | — | — |
| 2023-08-14 | $33.91 | $233.06 | 1,603,300 | — | — |
| 2023-08-11 | $34.57 | $237.60 | 951,300 | — | — |
| 2023-08-10 | $34.46 | $236.84 | 1,165,300 | — | — |
| 2023-08-09 | $34.53 | $237.32 | 1,173,400 | — | — |
| 2023-08-08 | $34.53 | $237.32 | 1,077,600 | — | — |
| 2023-08-07 | $34.66 | $238.22 | 948,400 | — | — |
| 2023-08-04 | $34.68 | $238.36 | 881,300 | — | — |
| 2023-08-03 | $35.26 | $242.34 | 1,203,000 | — | — |
| 2023-08-02 | $36.18 | $248.66 | 859,600 | — | — |
| 2023-08-01 | $35.99 | $247.36 | 1,150,100 | — | — |
| 2023-07-31 | $36.15 | $248.46 | 1,145,600 | — | — |
| 2023-07-28 | $35.96 | $247.15 | 1,207,900 | — | — |
| 2023-07-27 | $36.09 | $248.05 | 1,151,800 | — | — |
| 2023-07-26 | $36.92 | $253.75 | 1,135,500 | — | — |
| 2023-07-25 | $36.73 | $252.44 | 908,800 | — | — |
| 2023-07-24 | $36.58 | $251.41 | 1,510,200 | — | — |
| 2023-07-21 | $36.99 | $254.23 | 1,129,800 | — | — |
| 2023-07-20 | $36.55 | $251.21 | 1,048,600 | — | — |
| 2023-07-19 | $35.96 | $247.15 | 1,511,500 | — | — |
| 2023-07-18 | $35.49 | $243.92 | 1,696,800 | — | — |
| 2023-07-17 | $35.60 | $244.68 | 1,384,400 | — | — |
| 2023-07-14 | $36.35 | $249.83 | 649,900 | — | — |
| 2023-07-13 | $36.53 | $251.07 | 891,800 | — | — |
| 2023-07-12 | $36.26 | $249.21 | 808,300 | — | — |
| 2023-07-11 | $35.76 | $245.78 | 798,100 | — | — |
| 2023-07-10 | $35.31 | $242.69 | 762,800 | — | — |
| 2023-07-07 | $35.57 | $244.47 | 1,558,700 | — | — |
| 2023-07-06 | $36.25 | $246.30 | 1,233,800 | — | — |
| 2023-07-05 | $36.53 | $248.20 | 791,900 | — | — |
| 2023-07-03 | $36.22 | $246.10 | 528,800 | — | — |
| 2023-06-30 | $35.91 | $243.99 | 1,030,700 | — | — |
| 2023-06-29 | $35.56 | $241.61 | 739,900 | — | — |
| 2023-06-28 | $35.48 | $241.07 | 1,032,600 | — | — |
| 2023-06-27 | $36.09 | $245.21 | 767,900 | — | — |
| 2023-06-26 | $36.06 | $245.01 | 883,700 | — | — |
| 2023-06-23 | $35.68 | $242.43 | 1,331,100 | — | — |
| 2023-06-22 | $36.19 | $245.89 | 806,400 | — | — |
| 2023-06-21 | $36.58 | $248.54 | 1,064,400 | — | — |
| 2023-06-20 | $36.44 | $247.59 | 1,506,500 | — | — |
| 2023-06-16 | $36.80 | $250.04 | 2,682,000 | — | — |
| 2023-06-15 | $36.55 | $248.34 | 1,543,500 | — | — |
| 2023-06-14 | $36.21 | $246.03 | 1,059,900 | — | — |
| 2023-06-13 | $36.27 | $246.44 | 1,145,600 | — | — |
| 2023-06-12 | $36.21 | $246.03 | 676,800 | — | — |
| 2023-06-09 | $36.25 | $246.30 | 990,700 | — | — |
| 2023-06-08 | $36.53 | $248.20 | 1,100,400 | — | — |
| 2023-06-07 | $36.46 | $247.73 | 1,095,000 | — | — |
| 2023-06-06 | $35.69 | $242.50 | 1,116,000 | — | — |
| 2023-06-05 | $35.77 | $243.04 | 1,294,700 | — | — |
| 2023-06-02 | $35.68 | $242.43 | 999,300 | — | — |
| 2023-06-01 | $35.01 | $237.88 | 884,600 | — | — |
| 2023-05-31 | $35.28 | $239.71 | 1,290,800 | — | — |
| 2023-05-30 | $35.01 | $237.88 | 708,300 | — | — |
| 2023-05-26 | $34.96 | $237.54 | 668,300 | — | — |
| 2023-05-25 | $34.94 | $237.40 | 1,685,300 | — | — |
| 2023-05-24 | $35.75 | $242.90 | 731,500 | — | — |
| 2023-05-23 | $35.97 | $244.40 | 1,024,200 | — | — |
| 2023-05-22 | $36.20 | $245.96 | 800,600 | — | — |
| 2023-05-19 | $36.12 | $245.42 | 1,353,200 | — | — |
| 2023-05-18 | $36.59 | $248.61 | 1,594,000 | — | — |
| 2023-05-17 | $36.46 | $247.73 | 1,223,900 | — | — |
| 2023-05-16 | $36.63 | $248.88 | 563,800 | — | — |
| 2023-05-15 | $37.21 | $252.82 | 658,400 | — | — |
| 2023-05-12 | $37.77 | $256.63 | 767,100 | — | — |
| 2023-05-11 | $37.52 | $254.93 | 837,200 | — | — |
| 2023-05-10 | $37.97 | $257.99 | 849,900 | — | — |
| 2023-05-09 | $37.59 | $255.41 | 705,200 | — | — |
| 2023-05-08 | $37.55 | $255.13 | 819,600 | — | — |
| 2023-05-05 | $37.75 | $256.49 | 1,029,700 | — | — |
| 2023-05-04 | $37.33 | $253.64 | 1,307,300 | — | — |
| 2023-05-03 | $36.81 | $250.11 | 1,052,000 | — | — |
| 2023-05-02 | $36.82 | $250.17 | 1,094,700 | — | — |
| 2023-05-01 | $37.43 | $254.32 | 869,300 | — | — |
| 2023-04-28 | $37.54 | $255.07 | 1,104,100 | — | — |
| 2023-04-27 | $37.73 | $256.36 | 992,600 | — | — |
| 2023-04-26 | $37.09 | $252.01 | 1,061,600 | — | — |
| 2023-04-25 | $37.93 | $257.72 | 815,300 | — | — |
| 2023-04-24 | $37.93 | $257.72 | 1,155,900 | — | — |
| 2023-04-21 | $37.62 | $255.61 | 963,100 | — | — |
| 2023-04-20 | $37.40 | $254.11 | 929,200 | — | — |
| 2023-04-19 | $37.60 | $255.47 | 1,054,400 | — | — |
| 2023-04-18 | $37.24 | $253.03 | 1,351,300 | — | — |
| 2023-04-17 | $37.86 | $257.24 | 1,132,500 | — | — |
| 2023-04-14 | $37.94 | $257.78 | 1,030,700 | — | — |
| 2023-04-13 | $38.14 | $259.14 | 1,512,700 | — | — |
| 2023-04-12 | $38.60 | $262.27 | 1,205,200 | — | — |
| 2023-04-11 | $38.53 | $261.79 | 1,069,800 | — | — |
| 2023-04-10 | $38.65 | $262.61 | 1,087,400 | — | — |
| 2023-04-06 | $38.49 | $261.52 | 1,273,400 | — | — |
| 2023-04-05 | $38.96 | $261.90 | 1,414,500 | — | — |
| 2023-04-04 | $37.54 | $252.35 | 1,282,900 | — | — |
| 2023-04-03 | $37.23 | $250.27 | 1,387,700 | — | — |
| 2023-03-31 | $37.66 | $253.16 | 1,089,100 | — | — |
| 2023-03-30 | $37.23 | $250.27 | 1,186,100 | — | — |
| 2023-03-29 | $36.99 | $248.66 | 1,272,500 | — | — |
| 2023-03-28 | $36.20 | $243.35 | 1,170,200 | — | — |
| 2023-03-27 | $35.81 | $240.73 | 953,000 | — | — |
| 2023-03-24 | $35.67 | $239.78 | 837,700 | — | — |
| 2023-03-23 | $34.46 | $231.65 | 1,390,000 | — | — |
| 2023-03-22 | $35.14 | $236.22 | 1,449,100 | — | — |
| 2023-03-21 | $36.03 | $242.20 | 1,674,400 | — | — |
| 2023-03-20 | $36.53 | $245.57 | 1,505,200 | — | — |
| 2023-03-17 | $35.68 | $239.85 | 2,697,200 | — | — |
| 2023-03-16 | $36.12 | $242.81 | 1,124,100 | — | — |
| 2023-03-15 | $35.70 | $239.99 | 1,143,700 | — | — |
| 2023-03-14 | $35.33 | $237.50 | 1,267,100 | — | — |
| 2023-03-13 | $34.63 | $232.79 | 1,400,900 | — | — |
| 2023-03-10 | $34.40 | $231.25 | 708,700 | — | — |
| 2023-03-09 | $35.07 | $235.75 | 817,500 | — | — |
| 2023-03-08 | $35.68 | $239.85 | 789,200 | — | — |
| 2023-03-07 | $35.30 | $237.30 | 821,400 | — | — |
| 2023-03-06 | $35.84 | $240.93 | 977,100 | — | — |
| 2023-03-03 | $35.80 | $240.66 | 1,222,200 | — | — |
| 2023-03-02 | $35.61 | $239.38 | 1,023,100 | — | — |
| 2023-03-01 | $35.14 | $236.22 | 2,139,000 | — | — |
| 2023-02-28 | $35.72 | $240.12 | 3,041,300 | — | — |
| 2023-02-27 | $36.57 | $245.83 | 951,000 | — | — |
| 2023-02-24 | $37.03 | $248.93 | 1,996,600 | — | — |
| 2023-02-23 | $37.27 | $250.54 | 2,804,700 | — | — |
| 2023-02-22 | $37.69 | $253.36 | 921,700 | — | — |
| 2023-02-21 | $37.75 | $253.77 | 782,100 | — | — |
| 2023-02-17 | $38.41 | $258.20 | 934,200 | — | — |
| 2023-02-16 | $38.02 | $255.58 | 1,464,000 | — | — |
| 2023-02-15 | $38.35 | $257.80 | 1,084,800 | — | — |
| 2023-02-14 | $38.36 | $257.87 | 632,400 | — | — |
| 2023-02-13 | $38.82 | $260.96 | 552,300 | — | — |
| 2023-02-10 | $38.48 | $258.67 | 694,600 | — | — |
| 2023-02-09 | $37.88 | $254.64 | 1,045,400 | — | — |
| 2023-02-08 | $38.37 | $257.93 | 720,400 | — | — |
| 2023-02-07 | $39.12 | $262.98 | 851,600 | — | — |
| 2023-02-06 | $38.96 | $261.90 | 768,800 | — | — |
| 2023-02-03 | $38.80 | $260.82 | 1,039,200 | — | — |
| 2023-02-02 | $39.83 | $267.75 | 1,273,800 | — | — |
| 2023-02-01 | $39.83 | $267.75 | 1,184,100 | — | — |
| 2023-01-31 | $39.32 | $264.32 | 1,892,000 | — | — |
| 2023-01-30 | $39.03 | $262.37 | 978,800 | — | — |
| 2023-01-27 | $39.23 | $263.72 | 970,300 | — | — |
| 2023-01-26 | $39.23 | $263.72 | 848,100 | — | — |
| 2023-01-25 | $39.03 | $262.37 | 953,000 | — | — |
| 2023-01-24 | $38.92 | $261.63 | 964,200 | — | — |
| 2023-01-23 | $38.37 | $257.93 | 924,600 | — | — |
| 2023-01-20 | $38.36 | $257.87 | 872,600 | — | — |
| 2023-01-19 | $37.98 | $255.31 | 1,151,600 | — | — |
| 2023-01-18 | $38.75 | $260.49 | 892,100 | — | — |
| 2023-01-17 | $39.54 | $265.80 | 704,700 | — | — |
| 2023-01-13 | $39.94 | $268.49 | 570,300 | — | — |
| 2023-01-12 | $40.22 | $270.37 | 710,800 | — | — |
| 2023-01-11 | $40.17 | $270.03 | 764,800 | — | — |
| 2023-01-10 | $39.73 | $267.08 | 628,400 | — | — |
| 2023-01-09 | $39.85 | $267.88 | 1,663,700 | — | — |
| 2023-01-06 | $39.16 | $263.25 | 1,071,300 | — | — |
| 2023-01-05 | $38.72 | $257.50 | 960,700 | — | — |
| 2023-01-04 | $39.56 | $263.09 | 1,165,300 | — | — |
| 2023-01-03 | $39.51 | $262.76 | 907,300 | — | — |