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
- 1973-05-03 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 | $43.28 | $130.72 | 6,441,000 | — | — |
| 2023-12-28 | $43.63 | $131.78 | 5,172,000 | — | — |
| 2023-12-27 | $43.94 | $131.23 | 5,083,500 | — | — |
| 2023-12-26 | $44.07 | $131.62 | 5,343,600 | — | — |
| 2023-12-22 | $43.51 | $129.95 | 6,898,900 | — | — |
| 2023-12-21 | $43.31 | $129.35 | 8,134,200 | — | — |
| 2023-12-20 | $42.46 | $126.81 | 15,460,200 | — | — |
| 2023-12-19 | $44.21 | $132.04 | 8,609,500 | — | — |
| 2023-12-18 | $44.05 | $131.56 | 9,678,700 | — | — |
| 2023-12-15 | $45.01 | $134.43 | 25,971,700 | — | — |
| 2023-12-14 | $45.33 | $135.38 | 28,236,800 | — | — |
| 2023-12-13 | $42.49 | $126.90 | 15,133,000 | — | — |
| 2023-12-12 | $40.45 | $120.81 | 8,818,700 | — | — |
| 2023-12-11 | $40.53 | $121.05 | 10,921,000 | — | — |
| 2023-12-08 | $40.43 | $120.75 | 9,485,000 | — | — |
| 2023-12-07 | $39.73 | $118.66 | 8,087,100 | — | — |
| 2023-12-06 | $39.08 | $116.72 | 8,774,300 | — | — |
| 2023-12-05 | $39.40 | $117.67 | 9,212,600 | — | — |
| 2023-12-04 | $39.49 | $117.94 | 10,125,700 | — | — |
| 2023-12-01 | $39.38 | $117.61 | 10,124,300 | — | — |
| 2023-11-30 | $38.12 | $113.85 | 10,283,300 | — | — |
| 2023-11-29 | $37.79 | $112.86 | 7,772,300 | — | — |
| 2023-11-28 | $37.04 | $110.62 | 9,665,900 | — | — |
| 2023-11-27 | $36.79 | $109.88 | 5,972,000 | — | — |
| 2023-11-24 | $37.20 | $111.10 | 2,796,800 | — | — |
| 2023-11-22 | $36.83 | $110.00 | 6,742,500 | — | — |
| 2023-11-21 | $37.01 | $110.53 | 6,051,200 | — | — |
| 2023-11-20 | $37.63 | $112.39 | 6,272,100 | — | — |
| 2023-11-17 | $37.64 | $112.42 | 8,915,900 | — | — |
| 2023-11-16 | $37.32 | $111.46 | 10,218,500 | — | — |
| 2023-11-15 | $37.18 | $111.04 | 12,672,600 | — | — |
| 2023-11-14 | $36.15 | $107.97 | 11,843,700 | — | — |
| 2023-11-13 | $34.00 | $101.55 | 5,772,800 | — | — |
| 2023-11-10 | $34.20 | $102.14 | 5,936,900 | — | — |
| 2023-11-09 | $33.91 | $101.28 | 7,172,800 | — | — |
| 2023-11-08 | $34.51 | $103.07 | 6,956,900 | — | — |
| 2023-11-07 | $34.81 | $103.96 | 8,439,800 | — | — |
| 2023-11-06 | $35.27 | $105.34 | 7,622,700 | — | — |
| 2023-11-03 | $35.49 | $106.00 | 13,100,700 | — | — |
| 2023-11-02 | $34.34 | $102.56 | 15,473,500 | — | — |
| 2023-11-01 | $31.86 | $95.15 | 14,876,800 | — | — |
| 2023-10-31 | $31.88 | $95.21 | 12,582,400 | — | — |
| 2023-10-30 | $31.31 | $93.51 | 9,653,000 | — | — |
| 2023-10-27 | $30.64 | $91.51 | 10,909,400 | — | — |
| 2023-10-26 | $31.77 | $94.88 | 15,956,600 | — | — |
| 2023-10-25 | $31.29 | $93.45 | 13,054,500 | — | — |
| 2023-10-24 | $31.39 | $93.75 | 15,076,200 | — | — |
| 2023-10-23 | $31.26 | $93.36 | 14,932,300 | — | — |
| 2023-10-20 | $30.93 | $92.38 | 19,087,800 | — | — |
| 2023-10-19 | $32.75 | $97.81 | 15,105,700 | — | — |
| 2023-10-18 | $33.37 | $99.66 | 24,960,300 | — | — |
| 2023-10-17 | $34.89 | $104.20 | 36,729,900 | — | — |
| 2023-10-16 | $32.62 | $97.42 | 11,409,700 | — | — |
| 2023-10-13 | $32.17 | $96.08 | 10,943,200 | — | — |
| 2023-10-12 | $32.26 | $96.35 | 10,285,800 | — | — |
| 2023-10-11 | $32.51 | $97.09 | 7,855,000 | — | — |
| 2023-10-10 | $32.59 | $97.33 | 10,108,100 | — | — |
| 2023-10-09 | $32.01 | $95.60 | 7,764,800 | — | — |
| 2023-10-06 | $31.86 | $95.15 | 9,414,500 | — | — |
| 2023-10-05 | $31.87 | $95.18 | 10,572,000 | — | — |
| 2023-10-04 | $31.24 | $93.30 | 13,407,700 | — | — |
| 2023-10-03 | $31.34 | $93.60 | 10,300,600 | — | — |
| 2023-10-02 | $32.14 | $95.99 | 9,649,300 | — | — |
| 2023-09-29 | $33.06 | $98.74 | 10,981,300 | — | — |
| 2023-09-28 | $32.47 | $96.98 | 8,619,500 | — | — |
| 2023-09-27 | $32.52 | $95.69 | 12,601,100 | — | — |
| 2023-09-26 | $33.02 | $97.16 | 13,742,900 | — | — |
| 2023-09-25 | $33.59 | $98.84 | 8,738,000 | — | — |
| 2023-09-22 | $33.38 | $98.22 | 10,259,400 | — | — |
| 2023-09-21 | $33.45 | $98.43 | 11,359,600 | — | — |
| 2023-09-20 | $34.41 | $101.25 | 8,388,300 | — | — |
| 2023-09-19 | $34.59 | $101.78 | 10,903,700 | — | — |
| 2023-09-18 | $34.75 | $102.25 | 10,954,900 | — | — |
| 2023-09-15 | $35.15 | $103.43 | 46,217,300 | — | — |
| 2023-09-14 | $35.72 | $105.11 | 19,880,500 | — | — |
| 2023-09-13 | $35.15 | $103.43 | 15,995,500 | — | — |
| 2023-09-12 | $37.00 | $108.87 | 10,376,400 | — | — |
| 2023-09-11 | $36.20 | $106.52 | 7,300,200 | — | — |
| 2023-09-08 | $36.11 | $106.25 | 8,361,700 | — | — |
| 2023-09-07 | $35.63 | $104.84 | 7,296,900 | — | — |
| 2023-09-06 | $36.12 | $106.28 | 8,711,900 | — | — |
| 2023-09-05 | $36.52 | $107.46 | 14,762,500 | — | — |
| 2023-09-01 | $37.07 | $109.08 | 13,758,200 | — | — |
| 2023-08-31 | $36.53 | $107.49 | 10,404,400 | — | — |
| 2023-08-30 | $36.38 | $107.05 | 8,461,700 | — | — |
| 2023-08-29 | $36.48 | $107.34 | 7,942,600 | — | — |
| 2023-08-28 | $36.02 | $105.99 | 9,638,300 | — | — |
| 2023-08-25 | $35.51 | $104.49 | 11,005,900 | — | — |
| 2023-08-24 | $36.13 | $106.31 | 10,346,000 | — | — |
| 2023-08-23 | $36.25 | $106.67 | 8,159,200 | — | — |
| 2023-08-22 | $35.84 | $105.46 | 8,279,000 | — | — |
| 2023-08-21 | $36.76 | $108.17 | 8,615,800 | — | — |
| 2023-08-18 | $36.84 | $108.40 | 8,280,100 | — | — |
| 2023-08-17 | $36.81 | $108.31 | 9,766,800 | — | — |
| 2023-08-16 | $37.05 | $109.02 | 10,647,600 | — | — |
| 2023-08-15 | $37.64 | $110.76 | 11,157,200 | — | — |
| 2023-08-14 | $38.72 | $113.94 | 9,536,800 | — | — |
| 2023-08-11 | $39.46 | $116.11 | 8,582,900 | — | — |
| 2023-08-10 | $39.49 | $116.20 | 10,206,500 | — | — |
| 2023-08-09 | $39.65 | $116.67 | 10,583,700 | — | — |
| 2023-08-08 | $40.23 | $118.38 | 15,354,100 | — | — |
| 2023-08-07 | $40.12 | $118.05 | 8,022,300 | — | — |
| 2023-08-04 | $39.86 | $117.29 | 14,108,500 | — | — |
| 2023-08-03 | $39.45 | $116.08 | 14,718,800 | — | — |
| 2023-08-02 | $38.43 | $113.08 | 9,943,800 | — | — |
| 2023-08-01 | $38.71 | $113.91 | 11,884,300 | — | — |
| 2023-07-31 | $39.68 | $116.76 | 12,237,800 | — | — |
| 2023-07-28 | $39.54 | $116.35 | 11,512,000 | — | — |
| 2023-07-27 | $38.82 | $114.23 | 16,144,800 | — | — |
| 2023-07-26 | $38.89 | $114.44 | 13,001,200 | — | — |
| 2023-07-25 | $37.86 | $111.40 | 14,708,700 | — | — |
| 2023-07-24 | $39.26 | $115.52 | 12,796,800 | — | — |
| 2023-07-21 | $38.42 | $113.05 | 16,354,800 | — | — |
| 2023-07-20 | $39.14 | $115.17 | 19,108,600 | — | — |
| 2023-07-19 | $38.91 | $114.49 | 32,807,000 | — | — |
| 2023-07-18 | $36.55 | $107.55 | 15,103,000 | — | — |
| 2023-07-17 | $35.26 | $103.75 | 13,412,200 | — | — |
| 2023-07-14 | $35.33 | $103.96 | 13,063,800 | — | — |
| 2023-07-13 | $35.81 | $105.37 | 10,710,800 | — | — |
| 2023-07-12 | $35.11 | $103.31 | 11,534,400 | — | — |
| 2023-07-11 | $34.92 | $102.75 | 15,972,800 | — | — |
| 2023-07-10 | $33.74 | $99.28 | 11,720,200 | — | — |
| 2023-07-07 | $33.54 | $98.69 | 9,052,900 | — | — |
| 2023-07-06 | $32.99 | $97.07 | 12,008,400 | — | — |
| 2023-07-05 | $33.53 | $98.66 | 10,355,100 | — | — |
| 2023-07-03 | $33.58 | $98.81 | 6,483,800 | — | — |
| 2023-06-30 | $33.04 | $97.22 | 15,139,600 | — | — |
| 2023-06-29 | $32.76 | $96.40 | 12,479,700 | — | — |
| 2023-06-28 | $32.32 | $93.69 | 11,215,400 | — | — |
| 2023-06-27 | $32.55 | $94.36 | 9,776,300 | — | — |
| 2023-06-26 | $32.32 | $93.69 | 11,249,000 | — | — |
| 2023-06-23 | $31.88 | $92.41 | 20,701,400 | — | — |
| 2023-06-22 | $32.23 | $93.43 | 13,292,400 | — | — |
| 2023-06-21 | $33.43 | $96.91 | 13,570,700 | — | — |
| 2023-06-20 | $33.58 | $97.34 | 19,540,400 | — | — |
| 2023-06-16 | $33.45 | $96.97 | 30,118,200 | — | — |
| 2023-06-15 | $33.29 | $96.50 | 16,315,500 | — | — |
| 2023-06-14 | $32.10 | $93.05 | 17,832,200 | — | — |
| 2023-06-13 | $32.70 | $94.79 | 20,543,600 | — | — |
| 2023-06-12 | $32.16 | $93.23 | 15,560,400 | — | — |
| 2023-06-09 | $32.86 | $95.26 | 10,586,200 | — | — |
| 2023-06-08 | $33.06 | $95.84 | 12,063,700 | — | — |
| 2023-06-07 | $33.26 | $96.42 | 13,860,500 | — | — |
| 2023-06-06 | $32.63 | $94.59 | 13,876,500 | — | — |
| 2023-06-05 | $31.22 | $90.50 | 10,644,900 | — | — |
| 2023-06-02 | $31.74 | $92.01 | 13,744,000 | — | — |
| 2023-06-01 | $30.52 | $88.47 | 12,319,400 | — | — |
| 2023-05-31 | $29.90 | $86.68 | 31,032,900 | — | — |
| 2023-05-30 | $30.66 | $88.88 | 12,907,300 | — | — |
| 2023-05-26 | $30.67 | $88.91 | 9,267,000 | — | — |
| 2023-05-25 | $30.51 | $88.44 | 11,948,300 | — | — |
| 2023-05-24 | $30.81 | $89.31 | 11,120,700 | — | — |
| 2023-05-23 | $31.14 | $90.27 | 13,952,200 | — | — |
| 2023-05-22 | $30.91 | $89.60 | 11,974,600 | — | — |
| 2023-05-19 | $30.11 | $87.28 | 15,001,500 | — | — |
| 2023-05-18 | $30.49 | $88.39 | 13,204,600 | — | — |
| 2023-05-17 | $30.45 | $88.27 | 22,429,700 | — | — |
| 2023-05-16 | $28.68 | $83.14 | 14,997,200 | — | — |
| 2023-05-15 | $29.65 | $85.95 | 12,671,600 | — | — |
| 2023-05-12 | $29.13 | $84.44 | 16,870,700 | — | — |
| 2023-05-11 | $28.92 | $83.83 | 16,413,400 | — | — |
| 2023-05-10 | $29.45 | $85.37 | 14,492,700 | — | — |
| 2023-05-09 | $29.91 | $86.70 | 18,209,200 | — | — |
| 2023-05-08 | $29.74 | $86.21 | 22,304,300 | — | — |
| 2023-05-05 | $30.74 | $89.11 | 28,236,700 | — | — |
| 2023-05-04 | $28.98 | $84.01 | 48,099,600 | — | — |
| 2023-05-03 | $29.80 | $86.39 | 23,759,800 | — | — |
| 2023-05-02 | $30.63 | $88.79 | 28,994,600 | — | — |
| 2023-05-01 | $32.94 | $95.49 | 19,095,200 | — | — |
| 2023-04-28 | $34.28 | $99.37 | 25,219,300 | — | — |
| 2023-04-27 | $32.57 | $94.42 | 19,428,200 | — | — |
| 2023-04-26 | $31.52 | $91.37 | 17,133,300 | — | — |
| 2023-04-25 | $31.77 | $92.10 | 22,540,100 | — | — |
| 2023-04-24 | $32.79 | $95.05 | 16,238,100 | — | — |
| 2023-04-21 | $33.52 | $97.17 | 28,303,000 | — | — |
| 2023-04-20 | $34.76 | $100.76 | 21,609,500 | — | — |
| 2023-04-19 | $36.01 | $104.39 | 20,970,200 | — | — |
| 2023-04-18 | $35.19 | $102.01 | 19,052,200 | — | — |
| 2023-04-17 | $35.59 | $103.17 | 22,419,300 | — | — |
| 2023-04-14 | $34.97 | $101.37 | 16,186,300 | — | — |
| 2023-04-13 | $35.38 | $102.56 | 12,799,100 | — | — |
| 2023-04-12 | $35.40 | $102.62 | 11,586,300 | — | — |
| 2023-04-11 | $35.53 | $103.00 | 11,927,800 | — | — |
| 2023-04-10 | $35.61 | $103.23 | 10,547,700 | — | — |
| 2023-04-06 | $35.75 | $103.63 | 12,008,400 | — | — |
| 2023-04-05 | $35.11 | $101.78 | 12,734,700 | — | — |
| 2023-04-04 | $35.06 | $101.63 | 12,238,700 | — | — |
| 2023-04-03 | $35.64 | $103.31 | 12,209,800 | — | — |
| 2023-03-31 | $36.05 | $104.50 | 15,541,700 | — | — |
| 2023-03-30 | $35.45 | $102.76 | 13,539,900 | — | — |
| 2023-03-29 | $36.22 | $103.60 | 14,776,400 | — | — |
| 2023-03-28 | $35.56 | $101.72 | 15,681,700 | — | — |
| 2023-03-27 | $34.87 | $99.74 | 19,966,700 | — | — |
| 2023-03-24 | $34.90 | $99.83 | 18,619,300 | — | — |
| 2023-03-23 | $35.06 | $100.29 | 26,061,900 | — | — |
| 2023-03-22 | $34.79 | $99.51 | 28,376,900 | — | — |
| 2023-03-21 | $37.52 | $107.32 | 34,821,400 | — | — |
| 2023-03-20 | $34.45 | $98.54 | 43,046,500 | — | — |
| 2023-03-17 | $32.95 | $94.25 | 56,442,900 | — | — |
| 2023-03-16 | $36.36 | $104.00 | 51,459,200 | — | — |
| 2023-03-15 | $35.44 | $101.37 | 33,125,800 | — | — |
| 2023-03-14 | $37.51 | $107.29 | 28,999,400 | — | — |
| 2023-03-13 | $36.54 | $104.52 | 36,746,000 | — | — |
| 2023-03-10 | $40.62 | $116.19 | 23,573,700 | — | — |
| 2023-03-09 | $42.30 | $121.00 | 10,961,800 | — | — |
| 2023-03-08 | $45.49 | $130.12 | 4,651,200 | — | — |
| 2023-03-07 | $45.60 | $130.44 | 6,072,200 | — | — |
| 2023-03-06 | $47.12 | $134.78 | 5,604,200 | — | — |
| 2023-03-03 | $47.11 | $134.75 | 4,566,900 | — | — |
| 2023-03-02 | $46.31 | $132.47 | 6,437,000 | — | — |
| 2023-03-01 | $47.31 | $135.33 | 7,123,400 | — | — |
| 2023-02-28 | $47.73 | $136.53 | 6,209,100 | — | — |
| 2023-02-27 | $47.58 | $136.10 | 4,260,200 | — | — |
| 2023-02-24 | $47.64 | $136.27 | 4,141,500 | — | — |
| 2023-02-23 | $47.72 | $136.50 | 4,319,300 | — | — |
| 2023-02-22 | $47.54 | $135.98 | 4,583,300 | — | — |
| 2023-02-21 | $47.69 | $136.41 | 5,793,100 | — | — |
| 2023-02-17 | $48.60 | $139.02 | 5,191,900 | — | — |
| 2023-02-16 | $48.55 | $138.87 | 4,900,000 | — | — |
| 2023-02-15 | $49.08 | $140.39 | 4,227,900 | — | — |
| 2023-02-14 | $49.13 | $140.53 | 4,889,500 | — | — |
| 2023-02-13 | $49.09 | $140.42 | 4,906,200 | — | — |
| 2023-02-10 | $48.70 | $139.30 | 5,357,300 | — | — |
| 2023-02-09 | $48.77 | $139.50 | 5,870,500 | — | — |
| 2023-02-08 | $49.07 | $140.36 | 5,810,000 | — | — |
| 2023-02-07 | $49.67 | $142.08 | 5,809,100 | — | — |
| 2023-02-06 | $48.95 | $140.02 | 4,997,600 | — | — |
| 2023-02-03 | $49.30 | $141.02 | 6,579,400 | — | — |
| 2023-02-02 | $49.15 | $140.59 | 6,819,800 | — | — |
| 2023-02-01 | $49.22 | $140.79 | 7,611,100 | — | — |
| 2023-01-31 | $49.80 | $142.45 | 7,714,000 | — | — |
| 2023-01-30 | $48.80 | $139.59 | 5,943,200 | — | — |
| 2023-01-27 | $48.86 | $139.76 | 6,568,200 | — | — |
| 2023-01-26 | $48.70 | $139.30 | 8,316,100 | — | — |
| 2023-01-25 | $49.15 | $140.59 | 12,238,500 | — | — |
| 2023-01-24 | $46.67 | $133.50 | 12,459,200 | — | — |
| 2023-01-23 | $47.67 | $136.36 | 8,136,000 | — | — |
| 2023-01-20 | $46.46 | $132.90 | 8,030,400 | — | — |
| 2023-01-19 | $45.63 | $130.52 | 9,136,600 | — | — |
| 2023-01-18 | $45.81 | $131.04 | 8,376,700 | — | — |
| 2023-01-17 | $47.44 | $135.70 | 10,150,000 | — | — |
| 2023-01-13 | $47.33 | $135.38 | 8,150,600 | — | — |
| 2023-01-12 | $47.59 | $136.13 | 8,934,000 | — | — |
| 2023-01-11 | $47.11 | $134.75 | 8,704,900 | — | — |
| 2023-01-10 | $46.66 | $133.47 | 13,631,800 | — | — |
| 2023-01-09 | $46.61 | $133.32 | 13,170,700 | — | — |
| 2023-01-06 | $46.31 | $132.47 | 8,198,300 | — | — |
| 2023-01-05 | $45.67 | $130.64 | 8,364,000 | — | — |
| 2023-01-04 | $46.03 | $131.67 | 16,338,400 | — | — |
| 2023-01-03 | $44.64 | $127.69 | 12,795,900 | — | — |