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 | $38.29 | $289.33 | 2,300,100 | — | — |
| 2023-12-28 | $38.77 | $292.95 | 1,939,000 | — | — |
| 2023-12-27 | $38.33 | $289.63 | 1,875,300 | — | — |
| 2023-12-26 | $37.97 | $286.91 | 1,478,700 | — | — |
| 2023-12-22 | $37.65 | $284.49 | 2,838,400 | — | — |
| 2023-12-21 | $37.28 | $281.69 | 2,664,900 | — | — |
| 2023-12-20 | $37.04 | $279.88 | 2,252,900 | — | — |
| 2023-12-19 | $37.62 | $284.26 | 3,160,200 | — | — |
| 2023-12-18 | $37.81 | $285.70 | 3,611,700 | — | — |
| 2023-12-15 | $37.64 | $284.41 | 5,593,800 | — | — |
| 2023-12-14 | $38.35 | $289.78 | 3,890,700 | — | — |
| 2023-12-13 | $37.12 | $280.49 | 3,643,100 | — | — |
| 2023-12-12 | $35.45 | $267.87 | 2,692,800 | — | — |
| 2023-12-11 | $34.98 | $264.32 | 3,668,400 | — | — |
| 2023-12-08 | $35.37 | $267.26 | 4,831,700 | — | — |
| 2023-12-07 | $35.00 | $264.47 | 3,604,600 | — | — |
| 2023-12-06 | $34.67 | $261.97 | 3,010,000 | — | — |
| 2023-12-05 | $34.54 | $260.99 | 3,855,800 | — | — |
| 2023-12-04 | $34.61 | $261.52 | 2,270,700 | — | — |
| 2023-12-01 | $34.40 | $259.93 | 2,270,500 | — | — |
| 2023-11-30 | $33.40 | $252.38 | 4,315,100 | — | — |
| 2023-11-29 | $33.29 | $251.55 | 3,105,700 | — | — |
| 2023-11-28 | $33.45 | $252.75 | 2,964,100 | — | — |
| 2023-11-27 | $33.28 | $251.47 | 2,672,100 | — | — |
| 2023-11-24 | $33.35 | $252.00 | 720,700 | — | — |
| 2023-11-22 | $33.13 | $250.34 | 2,312,500 | — | — |
| 2023-11-21 | $32.80 | $247.84 | 2,800,000 | — | — |
| 2023-11-20 | $33.25 | $251.24 | 3,790,700 | — | — |
| 2023-11-17 | $32.82 | $247.99 | 3,165,300 | — | — |
| 2023-11-16 | $33.00 | $249.35 | 2,348,500 | — | — |
| 2023-11-15 | $33.36 | $252.07 | 2,796,900 | — | — |
| 2023-11-14 | $33.68 | $254.49 | 3,510,500 | — | — |
| 2023-11-13 | $32.16 | $243.01 | 2,043,800 | — | — |
| 2023-11-10 | $32.76 | $247.54 | 2,657,000 | — | — |
| 2023-11-09 | $31.99 | $241.72 | 2,979,400 | — | — |
| 2023-11-08 | $32.74 | $247.39 | 2,163,200 | — | — |
| 2023-11-07 | $32.12 | $242.70 | 1,906,600 | — | — |
| 2023-11-06 | $32.52 | $245.73 | 2,272,200 | — | — |
| 2023-11-03 | $33.27 | $251.39 | 2,627,000 | — | — |
| 2023-11-02 | $32.26 | $243.76 | 4,030,000 | — | — |
| 2023-11-01 | $31.41 | $237.34 | 4,160,100 | — | — |
| 2023-10-31 | $31.81 | $240.36 | 5,111,800 | — | — |
| 2023-10-30 | $31.62 | $238.93 | 4,785,800 | — | — |
| 2023-10-27 | $31.56 | $238.47 | 7,980,900 | — | — |
| 2023-10-26 | $33.59 | $253.81 | 3,875,000 | — | — |
| 2023-10-25 | $33.99 | $256.83 | 2,212,100 | — | — |
| 2023-10-24 | $34.72 | $262.35 | 2,797,400 | — | — |
| 2023-10-23 | $34.14 | $257.97 | 3,356,100 | — | — |
| 2023-10-20 | $34.70 | $262.20 | 3,203,800 | — | — |
| 2023-10-19 | $35.19 | $265.90 | 3,649,500 | — | — |
| 2023-10-18 | $35.81 | $270.59 | 1,309,500 | — | — |
| 2023-10-17 | $36.42 | $275.20 | 2,168,900 | — | — |
| 2023-10-16 | $36.23 | $273.76 | 1,842,900 | — | — |
| 2023-10-13 | $36.15 | $273.16 | 1,715,800 | — | — |
| 2023-10-12 | $36.42 | $275.20 | 1,489,300 | — | — |
| 2023-10-11 | $36.81 | $278.14 | 1,585,800 | — | — |
| 2023-10-10 | $36.16 | $273.23 | 2,076,400 | — | — |
| 2023-10-09 | $36.52 | $275.95 | 2,241,300 | — | — |
| 2023-10-06 | $35.79 | $270.44 | 2,171,300 | — | — |
| 2023-10-05 | $35.72 | $266.73 | 1,884,800 | — | — |
| 2023-10-04 | $35.37 | $264.12 | 2,138,800 | — | — |
| 2023-10-03 | $34.81 | $259.94 | 1,740,800 | — | — |
| 2023-10-02 | $35.14 | $262.40 | 2,510,200 | — | — |
| 2023-09-29 | $35.67 | $266.36 | 2,829,400 | — | — |
| 2023-09-28 | $35.67 | $266.36 | 1,632,000 | — | — |
| 2023-09-27 | $35.39 | $264.27 | 2,088,100 | — | — |
| 2023-09-26 | $35.71 | $266.66 | 1,695,000 | — | — |
| 2023-09-25 | $36.00 | $268.82 | 1,528,300 | — | — |
| 2023-09-22 | $36.23 | $270.54 | 1,650,000 | — | — |
| 2023-09-21 | $36.70 | $274.05 | 2,443,900 | — | — |
| 2023-09-20 | $37.93 | $283.24 | 1,426,000 | — | — |
| 2023-09-19 | $37.83 | $282.49 | 1,644,900 | — | — |
| 2023-09-18 | $37.94 | $283.31 | 1,825,700 | — | — |
| 2023-09-15 | $38.23 | $285.48 | 5,794,700 | — | — |
| 2023-09-14 | $38.44 | $287.04 | 2,458,100 | — | — |
| 2023-09-13 | $38.22 | $285.40 | 2,011,900 | — | — |
| 2023-09-12 | $38.73 | $289.21 | 2,546,300 | — | — |
| 2023-09-11 | $38.53 | $287.72 | 1,305,700 | — | — |
| 2023-09-08 | $38.66 | $288.69 | 2,137,400 | — | — |
| 2023-09-07 | $39.12 | $292.12 | 1,859,600 | — | — |
| 2023-09-06 | $39.07 | $291.75 | 1,437,000 | — | — |
| 2023-09-05 | $39.42 | $294.36 | 2,026,500 | — | — |
| 2023-09-01 | $39.73 | $296.68 | 1,979,400 | — | — |
| 2023-08-31 | $39.90 | $297.95 | 3,154,300 | — | — |
| 2023-08-30 | $40.26 | $300.63 | 2,248,500 | — | — |
| 2023-08-29 | $39.76 | $296.90 | 1,493,900 | — | — |
| 2023-08-28 | $39.46 | $294.66 | 1,253,700 | — | — |
| 2023-08-25 | $39.17 | $292.50 | 2,683,900 | — | — |
| 2023-08-24 | $38.72 | $289.14 | 2,266,000 | — | — |
| 2023-08-23 | $38.84 | $290.03 | 1,350,700 | — | — |
| 2023-08-22 | $38.18 | $285.10 | 1,423,300 | — | — |
| 2023-08-21 | $38.09 | $284.43 | 1,753,900 | — | — |
| 2023-08-18 | $38.41 | $286.82 | 1,893,600 | — | — |
| 2023-08-17 | $38.45 | $287.12 | 2,143,300 | — | — |
| 2023-08-16 | $38.20 | $285.25 | 2,716,200 | — | — |
| 2023-08-15 | $38.37 | $286.52 | 2,142,000 | — | — |
| 2023-08-14 | $39.03 | $291.45 | 2,369,700 | — | — |
| 2023-08-11 | $39.69 | $296.38 | 1,969,200 | — | — |
| 2023-08-10 | $39.45 | $294.59 | 2,611,400 | — | — |
| 2023-08-09 | $39.41 | $294.29 | 2,040,700 | — | — |
| 2023-08-08 | $39.69 | $296.38 | 2,332,100 | — | — |
| 2023-08-07 | $40.39 | $301.61 | 2,112,200 | — | — |
| 2023-08-04 | $40.03 | $298.92 | 2,255,900 | — | — |
| 2023-08-03 | $40.25 | $300.56 | 2,631,300 | — | — |
| 2023-08-02 | $40.47 | $302.20 | 2,319,000 | — | — |
| 2023-08-01 | $40.50 | $302.43 | 2,198,400 | — | — |
| 2023-07-31 | $40.88 | $305.26 | 3,209,800 | — | — |
| 2023-07-28 | $40.24 | $300.49 | 2,360,000 | — | — |
| 2023-07-27 | $40.61 | $303.25 | 3,656,600 | — | — |
| 2023-07-26 | $42.51 | $317.44 | 1,997,600 | — | — |
| 2023-07-25 | $42.25 | $315.49 | 2,135,300 | — | — |
| 2023-07-24 | $43.23 | $322.81 | 1,530,300 | — | — |
| 2023-07-21 | $43.27 | $323.11 | 1,925,200 | — | — |
| 2023-07-20 | $43.08 | $321.69 | 1,804,800 | — | — |
| 2023-07-19 | $42.76 | $319.30 | 1,559,100 | — | — |
| 2023-07-18 | $42.41 | $316.69 | 1,872,300 | — | — |
| 2023-07-17 | $42.84 | $319.90 | 1,386,500 | — | — |
| 2023-07-14 | $43.37 | $323.86 | 1,195,600 | — | — |
| 2023-07-13 | $43.42 | $324.23 | 1,392,300 | — | — |
| 2023-07-12 | $43.19 | $322.51 | 1,915,500 | — | — |
| 2023-07-11 | $43.32 | $323.48 | 2,195,500 | — | — |
| 2023-07-10 | $42.71 | $318.93 | 1,680,000 | — | — |
| 2023-07-07 | $42.65 | $318.48 | 2,176,800 | — | — |
| 2023-07-06 | $43.35 | $320.57 | 1,639,100 | — | — |
| 2023-07-05 | $43.39 | $320.87 | 1,729,800 | — | — |
| 2023-07-03 | $43.66 | $322.86 | 899,200 | — | — |
| 2023-06-30 | $42.96 | $317.69 | 2,999,300 | — | — |
| 2023-06-29 | $42.88 | $317.10 | 1,900,400 | — | — |
| 2023-06-28 | $42.18 | $311.92 | 2,376,900 | — | — |
| 2023-06-27 | $42.21 | $312.14 | 1,916,800 | — | — |
| 2023-06-26 | $41.49 | $306.82 | 1,776,700 | — | — |
| 2023-06-23 | $40.23 | $297.50 | 3,926,500 | — | — |
| 2023-06-22 | $41.21 | $304.75 | 1,858,000 | — | — |
| 2023-06-21 | $42.45 | $313.92 | 1,703,000 | — | — |
| 2023-06-20 | $42.89 | $317.17 | 2,254,000 | — | — |
| 2023-06-16 | $43.42 | $321.09 | 3,779,900 | — | — |
| 2023-06-15 | $43.03 | $318.21 | 1,890,500 | — | — |
| 2023-06-14 | $43.11 | $318.80 | 3,406,500 | — | — |
| 2023-06-13 | $42.62 | $315.17 | 3,136,000 | — | — |
| 2023-06-12 | $42.48 | $314.14 | 2,096,700 | — | — |
| 2023-06-09 | $42.55 | $314.66 | 1,852,700 | — | — |
| 2023-06-08 | $42.09 | $311.25 | 1,677,500 | — | — |
| 2023-06-07 | $42.24 | $312.36 | 1,321,800 | — | — |
| 2023-06-06 | $41.53 | $307.11 | 1,448,400 | — | — |
| 2023-06-05 | $41.19 | $304.60 | 1,455,100 | — | — |
| 2023-06-02 | $41.16 | $304.38 | 2,390,900 | — | — |
| 2023-06-01 | $40.09 | $296.46 | 1,883,900 | — | — |
| 2023-05-31 | $39.67 | $293.36 | 5,176,200 | — | — |
| 2023-05-30 | $39.20 | $289.88 | 2,163,400 | — | — |
| 2023-05-26 | $39.23 | $290.11 | 1,913,700 | — | — |
| 2023-05-25 | $39.00 | $288.40 | 2,321,300 | — | — |
| 2023-05-24 | $39.44 | $291.66 | 1,802,300 | — | — |
| 2023-05-23 | $40.24 | $297.57 | 1,923,800 | — | — |
| 2023-05-22 | $40.65 | $300.61 | 1,572,300 | — | — |
| 2023-05-19 | $40.34 | $298.31 | 1,433,400 | — | — |
| 2023-05-18 | $40.23 | $297.50 | 2,109,800 | — | — |
| 2023-05-17 | $40.54 | $299.79 | 1,952,100 | — | — |
| 2023-05-16 | $40.38 | $298.61 | 1,972,700 | — | — |
| 2023-05-15 | $41.25 | $305.04 | 2,381,300 | — | — |
| 2023-05-12 | $41.38 | $306.00 | 1,850,500 | — | — |
| 2023-05-11 | $41.35 | $305.78 | 2,044,900 | — | — |
| 2023-05-10 | $41.16 | $304.38 | 1,545,800 | — | — |
| 2023-05-09 | $40.75 | $301.35 | 1,245,500 | — | — |
| 2023-05-08 | $41.27 | $305.19 | 1,172,000 | — | — |
| 2023-05-05 | $41.33 | $305.63 | 2,407,100 | — | — |
| 2023-05-04 | $40.26 | $297.72 | 1,543,100 | — | — |
| 2023-05-03 | $40.19 | $297.20 | 2,126,700 | — | — |
| 2023-05-02 | $40.18 | $297.13 | 3,111,000 | — | — |
| 2023-05-01 | $41.22 | $304.82 | 2,049,200 | — | — |
| 2023-04-28 | $41.33 | $305.63 | 2,770,500 | — | — |
| 2023-04-27 | $41.09 | $303.86 | 2,824,300 | — | — |
| 2023-04-26 | $40.57 | $300.01 | 2,542,200 | — | — |
| 2023-04-25 | $40.86 | $302.16 | 1,991,500 | — | — |
| 2023-04-24 | $41.16 | $304.38 | 2,627,100 | — | — |
| 2023-04-21 | $41.53 | $307.11 | 4,672,300 | — | — |
| 2023-04-20 | $41.63 | $307.85 | 3,708,900 | — | — |
| 2023-04-19 | $41.63 | $307.85 | 3,098,300 | — | — |
| 2023-04-18 | $41.20 | $304.67 | 2,047,200 | — | — |
| 2023-04-17 | $41.27 | $305.19 | 2,621,600 | — | — |
| 2023-04-14 | $40.22 | $297.43 | 3,130,800 | — | — |
| 2023-04-13 | $40.20 | $297.28 | 1,709,100 | — | — |
| 2023-04-12 | $40.41 | $298.83 | 1,490,400 | — | — |
| 2023-04-11 | $40.75 | $301.35 | 1,821,000 | — | — |
| 2023-04-10 | $40.69 | $300.90 | 1,241,000 | — | — |
| 2023-04-06 | $40.68 | $300.83 | 2,296,700 | — | — |
| 2023-04-05 | $40.56 | $296.83 | 1,987,200 | — | — |
| 2023-04-04 | $40.78 | $298.44 | 1,643,700 | — | — |
| 2023-04-03 | $40.91 | $299.40 | 1,881,800 | — | — |
| 2023-03-31 | $41.06 | $300.49 | 3,070,300 | — | — |
| 2023-03-30 | $39.88 | $291.86 | 2,028,400 | — | — |
| 2023-03-29 | $39.39 | $288.27 | 1,724,500 | — | — |
| 2023-03-28 | $38.37 | $280.81 | 1,641,300 | — | — |
| 2023-03-27 | $38.50 | $281.76 | 1,445,900 | — | — |
| 2023-03-24 | $38.70 | $283.22 | 2,324,400 | — | — |
| 2023-03-23 | $37.84 | $276.93 | 1,980,700 | — | — |
| 2023-03-22 | $38.18 | $279.42 | 3,064,900 | — | — |
| 2023-03-21 | $39.23 | $287.10 | 3,346,500 | — | — |
| 2023-03-20 | $39.40 | $288.35 | 1,972,100 | — | — |
| 2023-03-17 | $38.91 | $284.76 | 4,633,300 | — | — |
| 2023-03-16 | $39.95 | $292.37 | 2,717,500 | — | — |
| 2023-03-15 | $40.56 | $296.83 | 3,088,500 | — | — |
| 2023-03-14 | $40.64 | $297.42 | 2,368,300 | — | — |
| 2023-03-13 | $40.26 | $294.64 | 2,116,600 | — | — |
| 2023-03-10 | $39.92 | $292.15 | 3,254,500 | — | — |
| 2023-03-09 | $41.25 | $301.88 | 2,019,400 | — | — |
| 2023-03-08 | $42.09 | $308.03 | 1,880,100 | — | — |
| 2023-03-07 | $41.82 | $306.06 | 1,572,000 | — | — |
| 2023-03-06 | $42.88 | $313.81 | 1,843,800 | — | — |
| 2023-03-03 | $42.98 | $314.55 | 1,869,200 | — | — |
| 2023-03-02 | $42.11 | $308.18 | 6,700,800 | — | — |
| 2023-03-01 | $41.65 | $304.81 | 2,277,200 | — | — |
| 2023-02-28 | $42.84 | $313.52 | 2,757,600 | — | — |
| 2023-02-27 | $43.06 | $315.13 | 1,941,700 | — | — |
| 2023-02-24 | $43.63 | $319.30 | 1,900,500 | — | — |
| 2023-02-23 | $44.20 | $323.47 | 1,519,700 | — | — |
| 2023-02-22 | $44.08 | $322.60 | 2,293,900 | — | — |
| 2023-02-21 | $43.85 | $320.91 | 1,674,300 | — | — |
| 2023-02-17 | $44.75 | $327.50 | 2,255,100 | — | — |
| 2023-02-16 | $44.97 | $329.11 | 2,697,000 | — | — |
| 2023-02-15 | $45.02 | $329.47 | 2,248,700 | — | — |
| 2023-02-14 | $44.65 | $326.77 | 4,791,500 | — | — |
| 2023-02-13 | $44.46 | $325.38 | 2,633,700 | — | — |
| 2023-02-10 | $44.09 | $322.67 | 3,414,600 | — | — |
| 2023-02-09 | $43.92 | $321.42 | 3,914,300 | — | — |
| 2023-02-08 | $44.76 | $327.57 | 3,300,900 | — | — |
| 2023-02-07 | $43.87 | $321.06 | 3,469,800 | — | — |
| 2023-02-06 | $42.69 | $312.42 | 2,318,500 | — | — |
| 2023-02-03 | $43.38 | $317.47 | 1,891,200 | — | — |
| 2023-02-02 | $44.41 | $325.01 | 2,669,200 | — | — |
| 2023-02-01 | $42.83 | $313.45 | 2,273,100 | — | — |
| 2023-01-31 | $42.59 | $311.69 | 6,169,000 | — | — |
| 2023-01-30 | $41.36 | $302.69 | 2,012,700 | — | — |
| 2023-01-27 | $41.97 | $307.15 | 2,812,100 | — | — |
| 2023-01-26 | $41.03 | $300.27 | 1,800,400 | — | — |
| 2023-01-25 | $40.60 | $297.13 | 1,508,400 | — | — |
| 2023-01-24 | $40.63 | $297.35 | 1,502,300 | — | — |
| 2023-01-23 | $39.93 | $292.22 | 1,507,000 | — | — |
| 2023-01-20 | $39.98 | $292.59 | 2,576,400 | — | — |
| 2023-01-19 | $39.61 | $289.88 | 2,227,200 | — | — |
| 2023-01-18 | $40.00 | $292.74 | 2,542,500 | — | — |
| 2023-01-17 | $40.47 | $296.18 | 2,851,700 | — | — |
| 2023-01-13 | $40.15 | $293.83 | 1,271,700 | — | — |
| 2023-01-12 | $40.46 | $296.10 | 1,411,900 | — | — |
| 2023-01-11 | $40.27 | $294.71 | 1,730,000 | — | — |
| 2023-01-10 | $38.59 | $282.42 | 1,185,100 | — | — |
| 2023-01-09 | $38.47 | $281.54 | 3,352,700 | — | — |
| 2023-01-06 | $38.70 | $283.22 | 2,282,100 | — | — |
| 2023-01-05 | $37.63 | $272.61 | 2,518,300 | — | — |
| 2023-01-04 | $39.25 | $284.35 | 5,832,900 | — | — |
| 2023-01-03 | $38.59 | $279.57 | 1,780,900 | — | — |