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
- 1980-03-18 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 | $36.92 | $127.51 | 8,058,300 | — | — |
| 2023-12-28 | $37.29 | $128.79 | 6,838,000 | — | — |
| 2023-12-27 | $37.24 | $128.62 | 6,483,100 | — | — |
| 2023-12-26 | $37.11 | $128.17 | 6,083,900 | — | — |
| 2023-12-22 | $36.76 | $126.96 | 9,644,400 | — | — |
| 2023-12-21 | $36.49 | $126.03 | 7,842,100 | — | — |
| 2023-12-20 | $35.79 | $123.61 | 10,834,400 | — | — |
| 2023-12-19 | $36.72 | $126.82 | 9,319,100 | — | — |
| 2023-12-18 | $36.34 | $125.51 | 8,973,600 | — | — |
| 2023-12-15 | $36.70 | $126.75 | 15,702,400 | — | — |
| 2023-12-14 | $37.64 | $130.00 | 17,528,700 | — | — |
| 2023-12-13 | $35.49 | $122.57 | 11,418,000 | — | — |
| 2023-12-12 | $34.10 | $117.77 | 7,117,200 | — | — |
| 2023-12-11 | $34.43 | $118.91 | 9,279,700 | — | — |
| 2023-12-08 | $34.33 | $118.57 | 11,424,100 | — | — |
| 2023-12-07 | $33.96 | $117.29 | 16,613,200 | — | — |
| 2023-12-06 | $33.04 | $114.11 | 9,173,300 | — | — |
| 2023-12-05 | $33.15 | $114.49 | 7,593,000 | — | — |
| 2023-12-04 | $33.28 | $114.94 | 11,962,300 | — | — |
| 2023-12-01 | $33.27 | $114.91 | 11,699,900 | — | — |
| 2023-11-30 | $32.14 | $111.00 | 12,301,000 | — | — |
| 2023-11-29 | $32.13 | $110.97 | 9,377,100 | — | — |
| 2023-11-28 | $31.56 | $109.00 | 6,113,600 | — | — |
| 2023-11-27 | $31.44 | $108.59 | 8,574,300 | — | — |
| 2023-11-24 | $31.78 | $109.76 | 2,586,900 | — | — |
| 2023-11-22 | $31.49 | $108.76 | 5,283,300 | — | — |
| 2023-11-21 | $31.58 | $109.07 | 5,245,800 | — | — |
| 2023-11-20 | $32.04 | $110.66 | 6,765,900 | — | — |
| 2023-11-17 | $31.97 | $110.42 | 6,918,800 | — | — |
| 2023-11-16 | $31.45 | $108.62 | 9,671,900 | — | — |
| 2023-11-15 | $31.91 | $110.21 | 12,350,200 | — | — |
| 2023-11-14 | $30.98 | $107.00 | 10,641,900 | — | — |
| 2023-11-13 | $29.35 | $101.37 | 5,460,200 | — | — |
| 2023-11-10 | $29.39 | $101.51 | 5,851,500 | — | — |
| 2023-11-09 | $29.15 | $100.68 | 9,389,800 | — | — |
| 2023-11-08 | $30.40 | $103.20 | 6,516,400 | — | — |
| 2023-11-07 | $30.52 | $103.61 | 5,848,200 | — | — |
| 2023-11-06 | $30.74 | $104.35 | 7,182,800 | — | — |
| 2023-11-03 | $31.19 | $105.88 | 12,782,000 | — | — |
| 2023-11-02 | $29.97 | $101.74 | 11,165,700 | — | — |
| 2023-11-01 | $28.49 | $96.71 | 10,212,100 | — | — |
| 2023-10-31 | $28.36 | $96.27 | 10,506,600 | — | — |
| 2023-10-30 | $28.18 | $95.66 | 8,483,200 | — | — |
| 2023-10-27 | $27.62 | $93.76 | 9,322,600 | — | — |
| 2023-10-26 | $28.51 | $96.78 | 10,485,200 | — | — |
| 2023-10-25 | $27.96 | $94.91 | 10,127,400 | — | — |
| 2023-10-24 | $27.56 | $93.56 | 10,134,300 | — | — |
| 2023-10-23 | $27.03 | $91.76 | 10,653,200 | — | — |
| 2023-10-20 | $27.16 | $92.20 | 14,510,500 | — | — |
| 2023-10-19 | $28.06 | $95.25 | 15,234,800 | — | — |
| 2023-10-18 | $28.74 | $97.56 | 10,534,900 | — | — |
| 2023-10-17 | $29.82 | $101.23 | 12,739,300 | — | — |
| 2023-10-16 | $29.00 | $98.45 | 12,437,400 | — | — |
| 2023-10-13 | $28.41 | $96.44 | 10,700,200 | — | — |
| 2023-10-12 | $28.88 | $98.04 | 9,664,800 | — | — |
| 2023-10-11 | $29.61 | $100.52 | 10,602,400 | — | — |
| 2023-10-10 | $29.25 | $99.29 | 17,659,700 | — | — |
| 2023-10-09 | $27.43 | $93.12 | 9,145,700 | — | — |
| 2023-10-06 | $27.32 | $92.74 | 11,414,800 | — | — |
| 2023-10-05 | $27.28 | $92.61 | 8,328,100 | — | — |
| 2023-10-04 | $27.17 | $92.23 | 6,358,200 | — | — |
| 2023-10-03 | $27.19 | $92.30 | 8,735,900 | — | — |
| 2023-10-02 | $27.63 | $93.79 | 8,655,100 | — | — |
| 2023-09-29 | $28.61 | $97.12 | 7,883,900 | — | — |
| 2023-09-28 | $28.23 | $95.83 | 7,254,200 | — | — |
| 2023-09-27 | $27.97 | $94.95 | 8,551,800 | — | — |
| 2023-09-26 | $28.25 | $95.90 | 7,600,800 | — | — |
| 2023-09-25 | $28.84 | $97.90 | 9,385,800 | — | — |
| 2023-09-22 | $28.07 | $95.29 | 7,894,000 | — | — |
| 2023-09-21 | $28.16 | $95.59 | 11,550,200 | — | — |
| 2023-09-20 | $28.37 | $96.31 | 7,841,400 | — | — |
| 2023-09-19 | $28.60 | $97.09 | 10,592,700 | — | — |
| 2023-09-18 | $28.67 | $97.33 | 10,762,000 | — | — |
| 2023-09-15 | $29.00 | $98.45 | 21,392,100 | — | — |
| 2023-09-14 | $29.42 | $99.87 | 12,864,000 | — | — |
| 2023-09-13 | $28.62 | $97.16 | 13,317,400 | — | — |
| 2023-09-12 | $30.01 | $101.87 | 10,132,400 | — | — |
| 2023-09-11 | $30.11 | $102.21 | 10,262,600 | — | — |
| 2023-09-08 | $29.78 | $101.09 | 12,486,900 | — | — |
| 2023-09-07 | $29.27 | $99.36 | 8,523,200 | — | — |
| 2023-09-06 | $29.72 | $100.89 | 10,486,600 | — | — |
| 2023-09-05 | $30.44 | $103.33 | 6,381,800 | — | — |
| 2023-09-01 | $30.90 | $104.90 | 7,951,500 | — | — |
| 2023-08-31 | $30.55 | $103.71 | 8,276,600 | — | — |
| 2023-08-30 | $30.25 | $102.69 | 7,169,400 | — | — |
| 2023-08-29 | $30.33 | $102.96 | 10,349,700 | — | — |
| 2023-08-28 | $29.37 | $99.70 | 6,664,400 | — | — |
| 2023-08-25 | $28.81 | $97.80 | 13,120,300 | — | — |
| 2023-08-24 | $28.86 | $97.97 | 9,395,800 | — | — |
| 2023-08-23 | $28.48 | $96.68 | 6,480,300 | — | — |
| 2023-08-22 | $28.05 | $95.22 | 11,549,700 | — | — |
| 2023-08-21 | $28.61 | $97.12 | 10,975,100 | — | — |
| 2023-08-18 | $28.78 | $97.70 | 9,036,100 | — | — |
| 2023-08-17 | $28.97 | $98.34 | 10,166,600 | — | — |
| 2023-08-16 | $29.10 | $98.78 | 12,778,900 | — | — |
| 2023-08-15 | $29.60 | $100.48 | 13,327,700 | — | — |
| 2023-08-14 | $30.57 | $103.78 | 11,204,300 | — | — |
| 2023-08-11 | $31.73 | $107.71 | 8,851,700 | — | — |
| 2023-08-10 | $31.47 | $106.83 | 10,297,600 | — | — |
| 2023-08-09 | $31.47 | $105.07 | 10,060,700 | — | — |
| 2023-08-08 | $32.41 | $108.20 | 18,916,000 | — | — |
| 2023-08-07 | $32.60 | $108.84 | 8,999,600 | — | — |
| 2023-08-04 | $32.07 | $107.07 | 8,992,800 | — | — |
| 2023-08-03 | $32.28 | $107.77 | 8,520,400 | — | — |
| 2023-08-02 | $32.31 | $107.87 | 9,304,300 | — | — |
| 2023-08-01 | $32.80 | $109.51 | 8,550,500 | — | — |
| 2023-07-31 | $33.22 | $110.91 | 11,039,900 | — | — |
| 2023-07-28 | $33.01 | $110.21 | 11,455,200 | — | — |
| 2023-07-27 | $31.99 | $106.80 | 14,210,700 | — | — |
| 2023-07-26 | $33.36 | $111.37 | 10,925,900 | — | — |
| 2023-07-25 | $32.58 | $108.77 | 13,167,000 | — | — |
| 2023-07-24 | $33.50 | $111.84 | 9,652,600 | — | — |
| 2023-07-21 | $33.05 | $110.34 | 10,883,700 | — | — |
| 2023-07-20 | $33.06 | $110.37 | 19,275,900 | — | — |
| 2023-07-19 | $35.59 | $118.82 | 11,123,800 | — | — |
| 2023-07-18 | $34.51 | $115.21 | 10,738,500 | — | — |
| 2023-07-17 | $33.43 | $111.61 | 6,141,000 | — | — |
| 2023-07-14 | $33.10 | $110.51 | 8,211,900 | — | — |
| 2023-07-13 | $33.62 | $112.24 | 9,538,900 | — | — |
| 2023-07-12 | $33.02 | $110.24 | 10,177,800 | — | — |
| 2023-07-11 | $32.48 | $108.44 | 11,562,600 | — | — |
| 2023-07-10 | $32.19 | $107.47 | 8,340,200 | — | — |
| 2023-07-07 | $31.88 | $106.43 | 8,703,800 | — | — |
| 2023-07-06 | $30.82 | $102.89 | 12,587,900 | — | — |
| 2023-07-05 | $30.99 | $103.46 | 6,900,300 | — | — |
| 2023-07-03 | $31.39 | $104.80 | 4,333,600 | — | — |
| 2023-06-30 | $30.35 | $101.33 | 11,873,000 | — | — |
| 2023-06-29 | $30.64 | $102.29 | 9,988,700 | — | — |
| 2023-06-28 | $30.47 | $101.73 | 7,025,100 | — | — |
| 2023-06-27 | $30.49 | $101.79 | 8,421,400 | — | — |
| 2023-06-26 | $30.09 | $100.46 | 11,396,900 | — | — |
| 2023-06-23 | $30.00 | $100.16 | 14,164,300 | — | — |
| 2023-06-22 | $30.61 | $102.19 | 9,315,400 | — | — |
| 2023-06-21 | $31.50 | $105.17 | 6,919,300 | — | — |
| 2023-06-20 | $31.35 | $104.66 | 11,330,900 | — | — |
| 2023-06-16 | $31.90 | $106.50 | 21,751,400 | — | — |
| 2023-06-15 | $32.22 | $107.57 | 9,164,300 | — | — |
| 2023-06-14 | $31.72 | $105.90 | 9,262,800 | — | — |
| 2023-06-13 | $32.40 | $108.17 | 13,978,800 | — | — |
| 2023-06-12 | $31.95 | $106.67 | 18,040,200 | — | — |
| 2023-06-09 | $32.63 | $108.94 | 8,322,300 | — | — |
| 2023-06-08 | $33.15 | $110.67 | 8,824,800 | — | — |
| 2023-06-07 | $33.48 | $111.78 | 9,217,100 | — | — |
| 2023-06-06 | $33.05 | $110.34 | 10,852,100 | — | — |
| 2023-06-05 | $31.74 | $105.97 | 9,267,400 | — | — |
| 2023-06-02 | $32.08 | $107.10 | 14,179,500 | — | — |
| 2023-06-01 | $30.96 | $103.36 | 18,100,400 | — | — |
| 2023-05-31 | $30.47 | $101.73 | 25,043,000 | — | — |
| 2023-05-30 | $31.09 | $103.80 | 10,092,000 | — | — |
| 2023-05-26 | $30.70 | $102.49 | 7,997,200 | — | — |
| 2023-05-25 | $30.53 | $101.93 | 9,390,600 | — | — |
| 2023-05-24 | $30.40 | $101.49 | 9,610,400 | — | — |
| 2023-05-23 | $30.75 | $102.66 | 15,112,600 | — | — |
| 2023-05-22 | $30.58 | $102.09 | 10,179,400 | — | — |
| 2023-05-19 | $29.70 | $99.16 | 13,551,400 | — | — |
| 2023-05-18 | $29.84 | $99.62 | 17,349,200 | — | — |
| 2023-05-17 | $28.92 | $96.55 | 18,087,200 | — | — |
| 2023-05-16 | $27.17 | $90.71 | 11,692,100 | — | — |
| 2023-05-15 | $27.87 | $93.05 | 11,183,800 | — | — |
| 2023-05-12 | $27.30 | $91.14 | 10,733,700 | — | — |
| 2023-05-11 | $26.83 | $89.57 | 16,628,500 | — | — |
| 2023-05-10 | $27.90 | $91.41 | 11,861,000 | — | — |
| 2023-05-09 | $28.60 | $93.70 | 10,184,100 | — | — |
| 2023-05-08 | $28.75 | $94.20 | 16,557,100 | — | — |
| 2023-05-05 | $28.69 | $94.00 | 24,205,300 | — | — |
| 2023-05-04 | $26.21 | $85.87 | 37,831,300 | — | — |
| 2023-05-03 | $28.13 | $92.16 | 21,667,000 | — | — |
| 2023-05-02 | $29.12 | $95.41 | 21,140,800 | — | — |
| 2023-05-01 | $31.52 | $103.27 | 10,780,000 | — | — |
| 2023-04-28 | $32.58 | $106.74 | 15,199,500 | — | — |
| 2023-04-27 | $31.38 | $102.81 | 11,092,900 | — | — |
| 2023-04-26 | $30.60 | $100.26 | 12,232,000 | — | — |
| 2023-04-25 | $30.43 | $99.70 | 11,361,700 | — | — |
| 2023-04-24 | $31.82 | $104.25 | 12,735,900 | — | — |
| 2023-04-21 | $31.47 | $103.11 | 22,814,800 | — | — |
| 2023-04-20 | $33.48 | $109.69 | 11,668,400 | — | — |
| 2023-04-19 | $34.79 | $113.98 | 17,410,500 | — | — |
| 2023-04-18 | $33.85 | $110.90 | 13,691,100 | — | — |
| 2023-04-17 | $34.26 | $112.25 | 15,347,600 | — | — |
| 2023-04-14 | $33.25 | $108.94 | 14,777,800 | — | — |
| 2023-04-13 | $33.84 | $110.87 | 11,658,300 | — | — |
| 2023-04-12 | $33.21 | $108.81 | 11,729,800 | — | — |
| 2023-04-11 | $33.70 | $110.41 | 8,744,700 | — | — |
| 2023-04-10 | $33.17 | $108.68 | 11,562,900 | — | — |
| 2023-04-06 | $32.74 | $107.27 | 10,843,400 | — | — |
| 2023-04-05 | $32.02 | $104.91 | 11,581,800 | — | — |
| 2023-04-04 | $31.95 | $104.68 | 18,545,100 | — | — |
| 2023-04-03 | $33.13 | $108.55 | 15,191,400 | — | — |
| 2023-03-31 | $34.10 | $111.72 | 12,628,200 | — | — |
| 2023-03-30 | $33.85 | $110.90 | 13,962,000 | — | — |
| 2023-03-29 | $34.47 | $112.94 | 12,912,100 | — | — |
| 2023-03-28 | $33.42 | $109.50 | 11,571,400 | — | — |
| 2023-03-27 | $33.08 | $108.38 | 19,298,700 | — | — |
| 2023-03-24 | $32.89 | $107.76 | 18,651,900 | — | — |
| 2023-03-23 | $32.57 | $106.71 | 21,065,000 | — | — |
| 2023-03-22 | $32.49 | $106.45 | 28,020,600 | — | — |
| 2023-03-21 | $33.70 | $110.41 | 27,948,700 | — | — |
| 2023-03-20 | $30.91 | $101.27 | 26,558,000 | — | — |
| 2023-03-17 | $30.56 | $100.13 | 46,869,400 | — | — |
| 2023-03-16 | $32.94 | $107.92 | 42,679,800 | — | — |
| 2023-03-15 | $32.10 | $105.17 | 38,942,600 | — | — |
| 2023-03-14 | $31.88 | $104.45 | 46,857,500 | — | — |
| 2023-03-13 | $32.24 | $105.63 | 61,976,500 | — | — |
| 2023-03-10 | $38.84 | $127.25 | 26,845,600 | — | — |
| 2023-03-09 | $41.62 | $136.36 | 13,061,700 | — | — |
| 2023-03-08 | $43.77 | $143.41 | 5,398,600 | — | — |
| 2023-03-07 | $44.08 | $144.42 | 7,193,600 | — | — |
| 2023-03-06 | $46.14 | $151.17 | 5,702,000 | — | — |
| 2023-03-03 | $46.24 | $151.50 | 5,544,100 | — | — |
| 2023-03-02 | $45.50 | $149.07 | 8,375,800 | — | — |
| 2023-03-01 | $46.70 | $153.01 | 5,497,100 | — | — |
| 2023-02-28 | $46.95 | $153.82 | 6,423,900 | — | — |
| 2023-02-27 | $47.14 | $154.45 | 4,659,700 | — | — |
| 2023-02-24 | $47.08 | $154.25 | 5,382,300 | — | — |
| 2023-02-23 | $46.68 | $152.94 | 7,263,600 | — | — |
| 2023-02-22 | $47.08 | $154.25 | 5,716,900 | — | — |
| 2023-02-21 | $47.14 | $154.45 | 4,834,300 | — | — |
| 2023-02-17 | $48.49 | $158.87 | 4,333,600 | — | — |
| 2023-02-16 | $47.96 | $157.13 | 4,783,800 | — | — |
| 2023-02-15 | $48.90 | $160.21 | 2,771,800 | — | — |
| 2023-02-14 | $48.82 | $159.95 | 4,131,900 | — | — |
| 2023-02-13 | $49.10 | $160.87 | 4,796,000 | — | — |
| 2023-02-10 | $48.38 | $158.51 | 5,356,000 | — | — |
| 2023-02-09 | $47.93 | $157.04 | 4,139,800 | — | — |
| 2023-02-08 | $49.26 | $159.69 | 4,541,300 | — | — |
| 2023-02-07 | $50.03 | $162.19 | 6,181,900 | — | — |
| 2023-02-06 | $49.60 | $160.79 | 4,637,100 | — | — |
| 2023-02-03 | $50.09 | $162.38 | 6,504,900 | — | — |
| 2023-02-02 | $50.39 | $163.35 | 6,484,800 | — | — |
| 2023-02-01 | $49.63 | $160.89 | 8,539,100 | — | — |
| 2023-01-31 | $49.39 | $160.11 | 5,962,200 | — | — |
| 2023-01-30 | $48.45 | $157.06 | 4,868,800 | — | — |
| 2023-01-27 | $48.84 | $158.33 | 4,150,500 | — | — |
| 2023-01-26 | $48.86 | $158.39 | 5,506,600 | — | — |
| 2023-01-25 | $48.78 | $158.13 | 5,047,500 | — | — |
| 2023-01-24 | $48.34 | $156.71 | 5,204,000 | — | — |
| 2023-01-23 | $48.84 | $158.33 | 7,514,100 | — | — |
| 2023-01-20 | $47.92 | $155.35 | 9,187,900 | — | — |
| 2023-01-19 | $47.71 | $154.66 | 9,714,100 | — | — |
| 2023-01-18 | $45.74 | $148.28 | 7,793,400 | — | — |
| 2023-01-17 | $47.15 | $152.85 | 10,012,800 | — | — |
| 2023-01-13 | $47.57 | $154.21 | 8,241,600 | — | — |
| 2023-01-12 | $47.18 | $152.95 | 6,183,000 | — | — |
| 2023-01-11 | $46.37 | $150.32 | 10,156,000 | — | — |
| 2023-01-10 | $46.00 | $149.12 | 8,294,700 | — | — |
| 2023-01-09 | $45.80 | $148.47 | 8,979,000 | — | — |
| 2023-01-06 | $45.86 | $148.67 | 5,326,200 | — | — |
| 2023-01-05 | $44.44 | $144.06 | 7,688,700 | — | — |
| 2023-01-04 | $44.85 | $145.39 | 8,611,400 | — | — |
| 2023-01-03 | $43.63 | $141.44 | 7,269,700 | — | — |