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
- 1983-11-21 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 | $37.70 | $248.01 | 16,222,700 | — | — |
| 2023-12-28 | $37.49 | $246.63 | 14,931,700 | — | — |
| 2023-12-27 | $37.31 | $245.44 | 15,267,600 | — | — |
| 2023-12-26 | $37.48 | $246.56 | 11,856,600 | — | — |
| 2023-12-22 | $37.49 | $246.63 | 13,171,600 | — | — |
| 2023-12-21 | $37.43 | $246.23 | 15,421,000 | — | — |
| 2023-12-20 | $37.30 | $245.38 | 18,134,600 | — | — |
| 2023-12-19 | $37.57 | $247.15 | 17,642,500 | — | — |
| 2023-12-18 | $37.67 | $247.81 | 22,057,200 | — | — |
| 2023-12-15 | $37.37 | $245.84 | 51,721,600 | — | — |
| 2023-12-14 | $37.87 | $249.13 | 28,551,600 | — | — |
| 2023-12-13 | $36.99 | $243.34 | 32,473,200 | — | — |
| 2023-12-12 | $37.30 | $245.38 | 17,096,700 | — | — |
| 2023-12-11 | $37.67 | $247.81 | 21,914,500 | — | — |
| 2023-12-08 | $38.25 | $251.63 | 21,850,400 | — | — |
| 2023-12-07 | $38.65 | $254.26 | 15,223,200 | — | — |
| 2023-12-06 | $38.50 | $253.27 | 20,218,500 | — | — |
| 2023-12-05 | $38.42 | $252.75 | 23,003,300 | — | — |
| 2023-12-04 | $38.04 | $250.25 | 22,109,200 | — | — |
| 2023-12-01 | $38.58 | $253.80 | 20,762,500 | — | — |
| 2023-11-30 | $38.33 | $252.15 | 36,623,500 | — | — |
| 2023-11-29 | $37.76 | $248.40 | 16,387,400 | — | — |
| 2023-11-28 | $37.47 | $246.50 | 14,521,700 | — | — |
| 2023-11-27 | $37.35 | $245.71 | 15,245,300 | — | — |
| 2023-11-24 | $37.41 | $246.10 | 6,766,700 | — | — |
| 2023-11-22 | $37.35 | $245.71 | 14,613,100 | — | — |
| 2023-11-21 | $37.25 | $245.05 | 22,946,400 | — | — |
| 2023-11-20 | $36.73 | $241.63 | 18,656,400 | — | — |
| 2023-11-17 | $36.23 | $238.34 | 19,355,200 | — | — |
| 2023-11-16 | $36.18 | $238.01 | 19,110,800 | — | — |
| 2023-11-15 | $36.00 | $236.83 | 22,855,500 | — | — |
| 2023-11-14 | $35.88 | $236.04 | 17,667,100 | — | — |
| 2023-11-13 | $35.82 | $235.64 | 17,236,700 | — | — |
| 2023-11-10 | $35.71 | $234.92 | 12,791,200 | — | — |
| 2023-11-09 | $35.62 | $234.33 | 15,685,800 | — | — |
| 2023-11-08 | $35.77 | $235.31 | 16,971,500 | — | — |
| 2023-11-07 | $35.94 | $236.43 | 17,654,600 | — | — |
| 2023-11-06 | $35.64 | $234.46 | 15,544,000 | — | — |
| 2023-11-03 | $36.02 | $236.96 | 23,323,200 | — | — |
| 2023-11-02 | $35.90 | $236.17 | 24,946,000 | — | — |
| 2023-11-01 | $35.40 | $232.88 | 26,071,200 | — | — |
| 2023-10-31 | $35.13 | $231.10 | 28,903,400 | — | — |
| 2023-10-30 | $34.62 | $227.75 | 31,497,700 | — | — |
| 2023-10-27 | $33.44 | $219.98 | 23,924,800 | — | — |
| 2023-10-26 | $34.47 | $226.76 | 34,367,000 | — | — |
| 2023-10-25 | $33.69 | $221.63 | 30,832,800 | — | — |
| 2023-10-24 | $34.30 | $225.64 | 61,617,900 | — | — |
| 2023-10-23 | $31.39 | $206.50 | 31,725,800 | — | — |
| 2023-10-20 | $31.57 | $207.68 | 27,271,200 | — | — |
| 2023-10-19 | $31.58 | $207.75 | 28,806,600 | — | — |
| 2023-10-18 | $31.05 | $204.26 | 22,024,300 | — | — |
| 2023-10-17 | $31.51 | $207.29 | 21,186,000 | — | — |
| 2023-10-16 | $31.25 | $205.58 | 21,087,900 | — | — |
| 2023-10-13 | $30.67 | $201.76 | 24,528,400 | — | — |
| 2023-10-12 | $30.91 | $203.34 | 21,718,300 | — | — |
| 2023-10-11 | $31.46 | $206.96 | 15,694,200 | — | — |
| 2023-10-10 | $31.76 | $208.93 | 19,151,900 | — | — |
| 2023-10-09 | $31.45 | $206.89 | 20,344,300 | — | — |
| 2023-10-06 | $30.85 | $202.95 | 31,291,800 | — | — |
| 2023-10-05 | $31.82 | $204.95 | 22,774,400 | — | — |
| 2023-10-04 | $31.54 | $203.15 | 23,694,100 | — | — |
| 2023-10-03 | $31.98 | $205.98 | 21,389,400 | — | — |
| 2023-10-02 | $31.76 | $204.57 | 24,722,600 | — | — |
| 2023-09-29 | $32.41 | $208.75 | 19,787,600 | — | — |
| 2023-09-28 | $32.55 | $209.65 | 18,772,100 | — | — |
| 2023-09-27 | $32.40 | $208.69 | 22,083,500 | — | — |
| 2023-09-26 | $32.99 | $212.49 | 18,841,600 | — | — |
| 2023-09-25 | $33.16 | $213.58 | 17,616,900 | — | — |
| 2023-09-22 | $33.28 | $214.36 | 22,740,000 | — | — |
| 2023-09-21 | $33.29 | $214.42 | 17,993,800 | — | — |
| 2023-09-20 | $33.60 | $216.42 | 23,742,000 | — | — |
| 2023-09-19 | $33.40 | $215.13 | 23,379,300 | — | — |
| 2023-09-18 | $33.53 | $215.97 | 16,233,700 | — | — |
| 2023-09-15 | $33.79 | $217.64 | 38,205,200 | — | — |
| 2023-09-14 | $34.04 | $219.25 | 26,570,100 | — | — |
| 2023-09-13 | $33.86 | $218.09 | 21,027,900 | — | — |
| 2023-09-12 | $34.04 | $219.25 | 15,784,400 | — | — |
| 2023-09-11 | $33.94 | $218.61 | 18,883,900 | — | — |
| 2023-09-08 | $33.45 | $215.45 | 24,872,400 | — | — |
| 2023-09-07 | $33.81 | $217.77 | 26,605,800 | — | — |
| 2023-09-06 | $34.18 | $220.15 | 19,187,100 | — | — |
| 2023-09-05 | $34.30 | $220.93 | 17,486,000 | — | — |
| 2023-09-01 | $34.86 | $224.53 | 14,748,700 | — | — |
| 2023-08-31 | $34.98 | $225.31 | 24,333,200 | — | — |
| 2023-08-30 | $34.64 | $223.12 | 15,021,400 | — | — |
| 2023-08-29 | $34.69 | $223.44 | 28,782,800 | — | — |
| 2023-08-28 | $33.55 | $216.10 | 16,050,400 | — | — |
| 2023-08-25 | $33.35 | $214.81 | 14,912,100 | — | — |
| 2023-08-24 | $33.38 | $215.00 | 18,561,400 | — | — |
| 2023-08-23 | $33.19 | $213.78 | 15,766,400 | — | — |
| 2023-08-22 | $33.20 | $213.84 | 21,722,000 | — | — |
| 2023-08-21 | $33.00 | $212.55 | 27,074,400 | — | — |
| 2023-08-18 | $33.18 | $213.71 | 21,722,700 | — | — |
| 2023-08-17 | $33.06 | $212.94 | 19,128,000 | — | — |
| 2023-08-16 | $33.27 | $214.29 | 17,395,100 | — | — |
| 2023-08-15 | $33.26 | $214.23 | 15,528,600 | — | — |
| 2023-08-14 | $33.56 | $216.16 | 17,934,000 | — | — |
| 2023-08-11 | $33.36 | $214.87 | 15,271,400 | — | — |
| 2023-08-10 | $33.02 | $212.68 | 19,031,600 | — | — |
| 2023-08-09 | $32.71 | $210.69 | 20,798,500 | — | — |
| 2023-08-08 | $32.57 | $209.78 | 22,178,900 | — | — |
| 2023-08-07 | $32.53 | $209.53 | 24,314,000 | — | — |
| 2023-08-04 | $32.62 | $210.11 | 24,584,000 | — | — |
| 2023-08-03 | $33.06 | $212.94 | 20,465,700 | — | — |
| 2023-08-02 | $33.32 | $214.61 | 20,481,600 | — | — |
| 2023-08-01 | $33.43 | $215.32 | 27,289,500 | — | — |
| 2023-07-31 | $34.08 | $219.51 | 24,500,400 | — | — |
| 2023-07-28 | $34.03 | $219.19 | 30,642,100 | — | — |
| 2023-07-27 | $33.55 | $216.10 | 28,097,500 | — | — |
| 2023-07-26 | $34.34 | $221.18 | 27,916,000 | — | — |
| 2023-07-25 | $34.24 | $220.54 | 35,719,500 | — | — |
| 2023-07-24 | $33.98 | $218.87 | 30,784,200 | — | — |
| 2023-07-21 | $33.88 | $218.22 | 25,179,400 | — | — |
| 2023-07-20 | $33.64 | $216.68 | 32,839,900 | — | — |
| 2023-07-19 | $33.97 | $218.80 | 61,881,000 | — | — |
| 2023-07-18 | $32.27 | $207.85 | 79,722,200 | — | — |
| 2023-07-17 | $31.46 | $202.63 | 97,510,600 | — | — |
| 2023-07-14 | $34.01 | $219.06 | 31,576,000 | — | — |
| 2023-07-13 | $34.64 | $223.12 | 25,641,900 | — | — |
| 2023-07-12 | $34.86 | $224.53 | 27,299,600 | — | — |
| 2023-07-11 | $34.99 | $225.37 | 28,340,300 | — | — |
| 2023-07-10 | $35.14 | $226.34 | 30,326,400 | — | — |
| 2023-07-07 | $35.90 | $231.23 | 20,482,700 | — | — |
| 2023-07-06 | $37.13 | $234.95 | 21,558,200 | — | — |
| 2023-07-05 | $37.48 | $237.16 | 19,868,300 | — | — |
| 2023-07-03 | $37.28 | $235.90 | 10,367,100 | — | — |
| 2023-06-30 | $37.19 | $235.33 | 19,098,300 | — | — |
| 2023-06-29 | $36.99 | $234.06 | 16,740,800 | — | — |
| 2023-06-28 | $36.82 | $232.99 | 16,756,400 | — | — |
| 2023-06-27 | $36.55 | $231.28 | 17,757,800 | — | — |
| 2023-06-26 | $36.11 | $228.49 | 15,840,000 | — | — |
| 2023-06-23 | $35.51 | $224.70 | 18,991,500 | — | — |
| 2023-06-22 | $35.85 | $226.85 | 12,431,200 | — | — |
| 2023-06-21 | $35.83 | $226.72 | 17,121,200 | — | — |
| 2023-06-20 | $35.81 | $226.60 | 17,687,900 | — | — |
| 2023-06-16 | $36.46 | $230.71 | 36,102,100 | — | — |
| 2023-06-15 | $36.44 | $230.58 | 18,890,900 | — | — |
| 2023-06-14 | $35.73 | $226.09 | 16,538,700 | — | — |
| 2023-06-13 | $35.48 | $224.51 | 17,706,700 | — | — |
| 2023-06-12 | $35.61 | $225.33 | 14,044,500 | — | — |
| 2023-06-09 | $35.47 | $224.44 | 14,953,900 | — | — |
| 2023-06-08 | $35.43 | $224.19 | 17,749,700 | — | — |
| 2023-06-07 | $35.26 | $223.12 | 25,494,100 | — | — |
| 2023-06-06 | $34.70 | $219.57 | 18,406,700 | — | — |
| 2023-06-05 | $34.46 | $218.05 | 30,125,600 | — | — |
| 2023-06-02 | $34.58 | $218.81 | 61,527,900 | — | — |
| 2023-06-01 | $35.72 | $226.03 | 20,565,300 | — | — |
| 2023-05-31 | $35.63 | $225.46 | 53,756,700 | — | — |
| 2023-05-30 | $34.90 | $220.84 | 19,353,300 | — | — |
| 2023-05-26 | $35.00 | $221.47 | 18,216,700 | — | — |
| 2023-05-25 | $34.82 | $220.33 | 32,465,900 | — | — |
| 2023-05-24 | $35.87 | $226.98 | 16,044,200 | — | — |
| 2023-05-23 | $36.24 | $229.32 | 21,539,700 | — | — |
| 2023-05-22 | $35.96 | $227.55 | 16,634,300 | — | — |
| 2023-05-19 | $36.05 | $228.11 | 16,829,200 | — | — |
| 2023-05-18 | $36.13 | $228.62 | 20,365,900 | — | — |
| 2023-05-17 | $36.18 | $228.94 | 16,741,100 | — | — |
| 2023-05-16 | $36.05 | $228.11 | 20,244,700 | — | — |
| 2023-05-15 | $36.77 | $232.67 | 20,408,700 | — | — |
| 2023-05-12 | $37.59 | $237.86 | 10,670,700 | — | — |
| 2023-05-11 | $37.60 | $237.92 | 11,068,700 | — | — |
| 2023-05-10 | $37.63 | $238.11 | 14,427,500 | — | — |
| 2023-05-09 | $37.57 | $237.73 | 12,226,800 | — | — |
| 2023-05-08 | $37.83 | $239.38 | 10,672,400 | — | — |
| 2023-05-05 | $37.83 | $239.38 | 15,817,400 | — | — |
| 2023-05-04 | $37.35 | $236.34 | 16,163,100 | — | — |
| 2023-05-03 | $37.98 | $240.33 | 16,703,200 | — | — |
| 2023-05-02 | $37.67 | $238.37 | 17,268,700 | — | — |
| 2023-05-01 | $38.71 | $244.95 | 17,043,500 | — | — |
| 2023-04-28 | $38.83 | $245.71 | 19,197,500 | — | — |
| 2023-04-27 | $38.79 | $245.45 | 28,841,000 | — | — |
| 2023-04-26 | $36.92 | $233.62 | 21,499,300 | — | — |
| 2023-04-25 | $37.30 | $236.02 | 24,959,400 | — | — |
| 2023-04-24 | $37.10 | $234.76 | 20,362,500 | — | — |
| 2023-04-21 | $37.32 | $236.15 | 23,823,800 | — | — |
| 2023-04-20 | $37.19 | $235.33 | 31,521,300 | — | — |
| 2023-04-19 | $38.60 | $244.25 | 17,701,200 | — | — |
| 2023-04-18 | $38.94 | $246.40 | 16,588,500 | — | — |
| 2023-04-17 | $39.46 | $249.69 | 11,572,900 | — | — |
| 2023-04-14 | $39.22 | $248.17 | 11,008,400 | — | — |
| 2023-04-13 | $39.32 | $248.81 | 13,515,800 | — | — |
| 2023-04-12 | $39.20 | $248.05 | 13,095,200 | — | — |
| 2023-04-11 | $39.45 | $249.63 | 12,539,700 | — | — |
| 2023-04-10 | $39.35 | $249.00 | 16,114,300 | — | — |
| 2023-04-06 | $39.48 | $249.82 | 21,546,600 | — | — |
| 2023-04-05 | $40.11 | $249.67 | 23,561,300 | — | — |
| 2023-04-04 | $39.65 | $246.81 | 18,577,100 | — | — |
| 2023-04-03 | $39.22 | $244.13 | 19,354,900 | — | — |
| 2023-03-31 | $38.89 | $242.08 | 22,801,500 | — | — |
| 2023-03-30 | $38.66 | $240.65 | 13,918,700 | — | — |
| 2023-03-29 | $38.48 | $239.53 | 12,308,900 | — | — |
| 2023-03-28 | $38.00 | $236.54 | 13,092,600 | — | — |
| 2023-03-27 | $38.05 | $236.85 | 14,472,800 | — | — |
| 2023-03-24 | $37.66 | $234.42 | 14,957,700 | — | — |
| 2023-03-23 | $37.37 | $232.62 | 15,799,000 | — | — |
| 2023-03-22 | $37.31 | $232.24 | 15,321,800 | — | — |
| 2023-03-21 | $37.74 | $234.92 | 16,648,100 | — | — |
| 2023-03-20 | $37.43 | $232.99 | 19,247,800 | — | — |
| 2023-03-17 | $36.79 | $229.01 | 47,352,500 | — | — |
| 2023-03-16 | $36.58 | $227.70 | 29,164,400 | — | — |
| 2023-03-15 | $37.06 | $230.69 | 21,722,200 | — | — |
| 2023-03-14 | $36.88 | $229.57 | 22,433,200 | — | — |
| 2023-03-13 | $36.54 | $227.45 | 21,834,500 | — | — |
| 2023-03-10 | $36.68 | $228.32 | 23,940,700 | — | — |
| 2023-03-09 | $36.55 | $227.51 | 26,506,900 | — | — |
| 2023-03-08 | $37.53 | $233.61 | 20,295,600 | — | — |
| 2023-03-07 | $37.91 | $235.98 | 23,713,500 | — | — |
| 2023-03-06 | $38.15 | $237.47 | 22,925,600 | — | — |
| 2023-03-03 | $38.26 | $238.16 | 23,407,500 | — | — |
| 2023-03-02 | $38.41 | $239.09 | 18,818,900 | — | — |
| 2023-03-01 | $38.30 | $238.41 | 18,411,700 | — | — |
| 2023-02-28 | $38.81 | $241.58 | 16,685,300 | — | — |
| 2023-02-27 | $38.88 | $242.02 | 14,210,900 | — | — |
| 2023-02-24 | $38.74 | $241.15 | 16,431,500 | — | — |
| 2023-02-23 | $38.53 | $239.84 | 16,738,200 | — | — |
| 2023-02-22 | $39.28 | $244.51 | 15,086,800 | — | — |
| 2023-02-21 | $39.20 | $244.01 | 17,805,500 | — | — |
| 2023-02-17 | $40.22 | $250.36 | 15,029,200 | — | — |
| 2023-02-16 | $39.84 | $247.99 | 16,625,900 | — | — |
| 2023-02-15 | $40.38 | $251.35 | 11,265,200 | — | — |
| 2023-02-14 | $40.33 | $251.04 | 12,292,400 | — | — |
| 2023-02-13 | $40.32 | $250.98 | 14,486,000 | — | — |
| 2023-02-10 | $40.01 | $249.05 | 15,398,500 | — | — |
| 2023-02-09 | $39.81 | $247.81 | 17,485,700 | — | — |
| 2023-02-08 | $40.52 | $252.23 | 14,080,200 | — | — |
| 2023-02-07 | $40.55 | $252.41 | 21,668,500 | — | — |
| 2023-02-06 | $41.28 | $256.96 | 15,530,700 | — | — |
| 2023-02-03 | $41.51 | $258.39 | 18,314,400 | — | — |
| 2023-02-02 | $41.83 | $260.38 | 18,443,800 | — | — |
| 2023-02-01 | $41.69 | $259.51 | 19,542,000 | — | — |
| 2023-01-31 | $41.57 | $258.76 | 18,665,200 | — | — |
| 2023-01-30 | $41.05 | $255.52 | 22,272,600 | — | — |
| 2023-01-27 | $40.64 | $252.97 | 17,254,000 | — | — |
| 2023-01-26 | $40.27 | $250.67 | 19,568,100 | — | — |
| 2023-01-25 | $40.33 | $251.04 | 26,527,000 | — | — |
| 2023-01-24 | $40.42 | $251.60 | 32,143,900 | — | — |
| 2023-01-23 | $39.63 | $246.69 | 34,249,300 | — | — |
| 2023-01-20 | $40.00 | $248.99 | 23,377,900 | — | — |
| 2023-01-19 | $40.06 | $249.36 | 24,812,600 | — | — |
| 2023-01-18 | $39.97 | $248.80 | 22,976,500 | — | — |
| 2023-01-17 | $40.85 | $254.28 | 28,697,000 | — | — |
| 2023-01-13 | $41.86 | $260.57 | 17,229,800 | — | — |
| 2023-01-12 | $41.81 | $260.26 | 16,980,300 | — | — |
| 2023-01-11 | $41.18 | $256.33 | 20,674,800 | — | — |
| 2023-01-10 | $41.95 | $261.13 | 16,695,300 | — | — |
| 2023-01-09 | $41.37 | $257.52 | 23,062,200 | — | — |
| 2023-01-06 | $42.19 | $258.56 | 26,010,400 | — | — |
| 2023-01-05 | $41.70 | $255.55 | 29,987,200 | — | — |
| 2023-01-04 | $41.13 | $252.06 | 28,779,500 | — | — |
| 2023-01-03 | $40.12 | $245.87 | 31,330,700 | — | — |