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
- 1978-10-31 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 | $39.58 | $49.31 | 4,601,526 | — | — |
| 2023-12-28 | $40.01 | $49.84 | 5,556,600 | — | — |
| 2023-12-27 | $39.62 | $49.35 | 2,867,206 | — | — |
| 2023-12-26 | $39.88 | $49.68 | 2,660,288 | — | — |
| 2023-12-22 | $39.80 | $49.58 | 3,884,990 | — | — |
| 2023-12-21 | $39.59 | $49.32 | 9,720,081 | — | — |
| 2023-12-20 | $37.35 | $46.52 | 6,881,981 | — | — |
| 2023-12-19 | $38.50 | $47.96 | 5,025,812 | — | — |
| 2023-12-18 | $38.19 | $47.57 | 4,167,979 | — | — |
| 2023-12-15 | $38.31 | $47.72 | 9,642,156 | — | — |
| 2023-12-14 | $38.66 | $48.16 | 10,736,145 | — | — |
| 2023-12-13 | $38.12 | $47.48 | 9,104,754 | — | — |
| 2023-12-12 | $37.51 | $46.72 | 6,465,633 | — | — |
| 2023-12-11 | $37.22 | $46.36 | 8,014,469 | — | — |
| 2023-12-08 | $36.18 | $45.06 | 11,186,627 | — | — |
| 2023-12-07 | $35.76 | $44.54 | 5,037,058 | — | — |
| 2023-12-06 | $35.39 | $44.08 | 4,536,699 | — | — |
| 2023-12-05 | $35.35 | $44.04 | 4,084,895 | — | — |
| 2023-12-04 | $35.88 | $44.69 | 5,085,612 | — | — |
| 2023-12-01 | $36.58 | $45.56 | 15,168,327 | — | — |
| 2023-11-30 | $36.52 | $45.49 | 22,154,429 | — | — |
| 2023-11-29 | $35.77 | $44.55 | 6,305,153 | — | — |
| 2023-11-28 | $35.44 | $44.15 | 5,568,242 | — | — |
| 2023-11-27 | $35.68 | $44.45 | 5,640,875 | — | — |
| 2023-11-24 | $35.22 | $43.88 | 2,992,758 | — | — |
| 2023-11-22 | $35.46 | $44.17 | 4,556,544 | — | — |
| 2023-11-21 | $34.95 | $43.54 | 5,769,074 | — | — |
| 2023-11-20 | $35.79 | $44.58 | 4,970,511 | — | — |
| 2023-11-17 | $35.24 | $43.89 | 4,590,545 | — | — |
| 2023-11-16 | $34.78 | $43.32 | 4,679,848 | — | — |
| 2023-11-15 | $34.79 | $43.34 | 4,796,669 | — | — |
| 2023-11-14 | $34.67 | $43.19 | 5,627,777 | — | — |
| 2023-11-13 | $34.15 | $42.54 | 4,574,934 | — | — |
| 2023-11-10 | $34.01 | $42.37 | 5,324,149 | — | — |
| 2023-11-09 | $33.39 | $41.60 | 8,198,499 | — | — |
| 2023-11-08 | $32.70 | $40.73 | 4,127,495 | — | — |
| 2023-11-07 | $32.57 | $40.57 | 7,568,089 | — | — |
| 2023-11-06 | $32.63 | $40.65 | 5,855,598 | — | — |
| 2023-11-03 | $32.51 | $40.50 | 5,926,643 | — | — |
| 2023-11-02 | $31.87 | $39.69 | 10,131,005 | — | — |
| 2023-11-01 | $31.55 | $39.30 | 27,729,948 | — | — |
| 2023-10-31 | $30.35 | $37.80 | 25,795,325 | — | — |
| 2023-10-30 | $31.59 | $39.36 | 22,438,212 | — | — |
| 2023-10-27 | $29.46 | $36.69 | 8,643,556 | — | — |
| 2023-10-26 | $28.92 | $36.02 | 23,644,921 | — | — |
| 2023-10-25 | $31.88 | $39.71 | 3,657,301 | — | — |
| 2023-10-24 | $32.47 | $40.45 | 5,707,819 | — | — |
| 2023-10-23 | $31.60 | $39.37 | 5,377,201 | — | — |
| 2023-10-20 | $32.40 | $40.35 | 4,985,726 | — | — |
| 2023-10-19 | $32.55 | $40.54 | 4,507,593 | — | — |
| 2023-10-18 | $33.60 | $41.85 | 5,039,969 | — | — |
| 2023-10-17 | $33.36 | $41.56 | 10,392,430 | — | — |
| 2023-10-16 | $34.58 | $43.07 | 2,965,637 | — | — |
| 2023-10-13 | $34.54 | $43.03 | 4,115,985 | — | — |
| 2023-10-12 | $34.48 | $42.95 | 3,966,883 | — | — |
| 2023-10-11 | $35.06 | $43.68 | 3,309,749 | — | — |
| 2023-10-10 | $34.28 | $42.70 | 2,900,942 | — | — |
| 2023-10-09 | $34.32 | $42.75 | 2,872,630 | — | — |
| 2023-10-06 | $35.07 | $43.69 | 4,228,308 | — | — |
| 2023-10-05 | $34.85 | $43.41 | 5,315,549 | — | — |
| 2023-10-04 | $34.23 | $42.64 | 3,235,264 | — | — |
| 2023-10-03 | $33.88 | $42.20 | 2,839,423 | — | — |
| 2023-10-02 | $34.37 | $42.81 | 3,414,002 | — | — |
| 2023-09-29 | $34.49 | $42.96 | 3,323,376 | — | — |
| 2023-09-28 | $34.62 | $43.12 | 4,342,086 | — | — |
| 2023-09-27 | $33.68 | $41.95 | 3,370,739 | — | — |
| 2023-09-26 | $33.46 | $41.68 | 4,724,565 | — | — |
| 2023-09-25 | $33.73 | $42.01 | 3,553,446 | — | — |
| 2023-09-22 | $34.12 | $42.50 | 6,718,723 | — | — |
| 2023-09-21 | $33.59 | $41.84 | 5,099,768 | — | — |
| 2023-09-20 | $34.50 | $42.98 | 11,214,410 | — | — |
| 2023-09-19 | $33.20 | $41.35 | 4,179,357 | — | — |
| 2023-09-18 | $32.99 | $41.10 | 2,921,052 | — | — |
| 2023-09-15 | $32.96 | $41.05 | 5,930,612 | — | — |
| 2023-09-14 | $33.02 | $41.14 | 3,298,636 | — | — |
| 2023-09-13 | $32.67 | $40.69 | 4,254,107 | — | — |
| 2023-09-12 | $31.97 | $39.83 | 4,603,908 | — | — |
| 2023-09-11 | $32.43 | $40.39 | 3,136,965 | — | — |
| 2023-09-08 | $32.86 | $40.93 | 3,584,007 | — | — |
| 2023-09-07 | $32.83 | $40.89 | 5,799,635 | — | — |
| 2023-09-06 | $34.35 | $42.78 | 4,494,893 | — | — |
| 2023-09-05 | $34.61 | $43.11 | 5,823,846 | — | — |
| 2023-09-01 | $34.74 | $43.27 | 4,268,395 | — | — |
| 2023-08-31 | $34.01 | $42.37 | 9,219,326 | — | — |
| 2023-08-30 | $32.14 | $40.03 | 4,642,142 | — | — |
| 2023-08-29 | $31.41 | $39.12 | 3,056,924 | — | — |
| 2023-08-28 | $31.30 | $38.99 | 5,647,226 | — | — |
| 2023-08-25 | $29.85 | $37.18 | 3,518,651 | — | — |
| 2023-08-24 | $30.14 | $37.54 | 2,543,864 | — | — |
| 2023-08-23 | $31.03 | $38.65 | 1,981,854 | — | — |
| 2023-08-22 | $30.55 | $38.06 | 2,429,293 | — | — |
| 2023-08-21 | $30.54 | $38.04 | 1,934,491 | — | — |
| 2023-08-18 | $30.04 | $37.42 | 3,182,873 | — | — |
| 2023-08-17 | $30.45 | $37.93 | 2,981,777 | — | — |
| 2023-08-16 | $30.55 | $38.06 | 3,131,144 | — | — |
| 2023-08-15 | $31.03 | $38.65 | 3,952,595 | — | — |
| 2023-08-14 | $32.20 | $40.11 | 2,667,830 | — | — |
| 2023-08-11 | $31.66 | $39.43 | 2,463,955 | — | — |
| 2023-08-10 | $31.86 | $39.69 | 3,856,413 | — | — |
| 2023-08-09 | $32.18 | $40.09 | 3,628,989 | — | — |
| 2023-08-08 | $32.62 | $40.64 | 4,616,079 | — | — |
| 2023-08-07 | $32.88 | $40.96 | 2,818,916 | — | — |
| 2023-08-04 | $32.84 | $40.91 | 5,168,167 | — | — |
| 2023-08-03 | $32.70 | $40.73 | 5,044,996 | — | — |
| 2023-08-02 | $32.06 | $39.94 | 5,032,031 | — | — |
| 2023-08-01 | $32.40 | $40.36 | 7,294,890 | — | — |
| 2023-07-31 | $32.17 | $40.07 | 7,875,025 | — | — |
| 2023-07-28 | $31.77 | $39.57 | 5,230,084 | — | — |
| 2023-07-27 | $31.50 | $39.24 | 7,570,868 | — | — |
| 2023-07-26 | $29.39 | $36.61 | 3,324,302 | — | — |
| 2023-07-25 | $29.21 | $36.38 | 3,518,915 | — | — |
| 2023-07-24 | $29.42 | $36.64 | 4,673,762 | — | — |
| 2023-07-21 | $28.95 | $36.06 | 3,608,350 | — | — |
| 2023-07-20 | $28.93 | $36.04 | 5,369,660 | — | — |
| 2023-07-19 | $29.43 | $36.65 | 4,267,204 | — | — |
| 2023-07-18 | $29.07 | $36.21 | 5,213,943 | — | — |
| 2023-07-17 | $29.58 | $36.85 | 4,079,867 | — | — |
| 2023-07-14 | $29.98 | $37.34 | 10,417,302 | — | — |
| 2023-07-13 | $29.75 | $37.06 | 2,617,952 | — | — |
| 2023-07-12 | $29.04 | $36.17 | 3,851,650 | — | — |
| 2023-07-11 | $28.99 | $36.12 | 3,853,370 | — | — |
| 2023-07-10 | $28.62 | $35.66 | 5,937,095 | — | — |
| 2023-07-07 | $28.47 | $35.47 | 5,243,975 | — | — |
| 2023-07-06 | $28.24 | $35.18 | 3,467,715 | — | — |
| 2023-07-05 | $28.47 | $35.46 | 2,706,726 | — | — |
| 2023-07-03 | $29.11 | $36.26 | 1,759,590 | — | — |
| 2023-06-30 | $28.67 | $35.71 | 4,305,174 | — | — |
| 2023-06-29 | $28.42 | $35.40 | 3,394,289 | — | — |
| 2023-06-28 | $28.61 | $35.64 | 3,496,028 | — | — |
| 2023-06-27 | $28.88 | $35.98 | 8,564,441 | — | — |
| 2023-06-26 | $28.39 | $35.36 | 2,463,691 | — | — |
| 2023-06-23 | $28.62 | $35.65 | 6,414,036 | — | — |
| 2023-06-22 | $28.99 | $36.11 | 3,069,889 | — | — |
| 2023-06-21 | $29.04 | $36.17 | 3,940,556 | — | — |
| 2023-06-20 | $29.57 | $36.83 | 5,792,491 | — | — |
| 2023-06-16 | $30.59 | $38.10 | 7,331,008 | — | — |
| 2023-06-15 | $31.05 | $38.68 | 3,802,302 | — | — |
| 2023-06-14 | $30.58 | $38.09 | 3,357,113 | — | — |
| 2023-06-13 | $30.67 | $38.21 | 5,651,062 | — | — |
| 2023-06-12 | $30.47 | $37.95 | 4,615,153 | — | — |
| 2023-06-09 | $30.07 | $37.45 | 2,986,011 | — | — |
| 2023-06-08 | $30.31 | $37.76 | 4,791,641 | — | — |
| 2023-06-07 | $30.25 | $37.68 | 5,704,247 | — | — |
| 2023-06-06 | $29.84 | $37.17 | 3,236,720 | — | — |
| 2023-06-05 | $29.48 | $36.72 | 2,942,484 | — | — |
| 2023-06-02 | $30.42 | $37.89 | 4,638,570 | — | — |
| 2023-06-01 | $29.46 | $36.69 | 4,052,349 | — | — |
| 2023-05-31 | $29.27 | $36.47 | 10,079,276 | — | — |
| 2023-05-30 | $30.20 | $37.61 | 7,266,181 | — | — |
| 2023-05-26 | $30.02 | $37.39 | 7,025,130 | — | — |
| 2023-05-25 | $28.61 | $35.64 | 4,402,812 | — | — |
| 2023-05-24 | $28.14 | $35.05 | 3,760,628 | — | — |
| 2023-05-23 | $28.57 | $35.59 | 3,347,984 | — | — |
| 2023-05-22 | $29.00 | $36.13 | 4,343,409 | — | — |
| 2023-05-19 | $28.96 | $36.08 | 4,145,356 | — | — |
| 2023-05-18 | $29.28 | $36.47 | 7,903,999 | — | — |
| 2023-05-17 | $27.95 | $34.82 | 5,151,233 | — | — |
| 2023-05-16 | $27.67 | $34.47 | 5,815,247 | — | — |
| 2023-05-15 | $27.78 | $34.60 | 13,815,163 | — | — |
| 2023-05-12 | $24.97 | $31.10 | 4,480,075 | — | — |
| 2023-05-11 | $24.60 | $30.65 | 4,871,286 | — | — |
| 2023-05-10 | $24.85 | $30.96 | 5,423,109 | — | — |
| 2023-05-09 | $25.40 | $31.64 | 7,824,222 | — | — |
| 2023-05-08 | $25.84 | $32.18 | 5,344,259 | — | — |
| 2023-05-05 | $25.28 | $31.49 | 4,011,601 | — | — |
| 2023-05-04 | $24.97 | $31.11 | 3,234,735 | — | — |
| 2023-05-03 | $24.98 | $31.12 | 2,741,521 | — | — |
| 2023-05-02 | $25.30 | $31.51 | 3,010,883 | — | — |
| 2023-05-01 | $25.74 | $32.07 | 3,611,658 | — | — |
| 2023-04-28 | $26.03 | $32.43 | 5,177,561 | — | — |
| 2023-04-27 | $24.76 | $30.84 | 3,575,672 | — | — |
| 2023-04-26 | $24.70 | $30.77 | 4,889,940 | — | — |
| 2023-04-25 | $24.26 | $30.21 | 3,847,549 | — | — |
| 2023-04-24 | $24.87 | $30.98 | 4,124,188 | — | — |
| 2023-04-21 | $25.28 | $31.48 | 4,690,564 | — | — |
| 2023-04-20 | $25.19 | $31.37 | 6,015,946 | — | — |
| 2023-04-19 | $26.17 | $32.60 | 4,858,850 | — | — |
| 2023-04-18 | $27.00 | $33.63 | 3,596,046 | — | — |
| 2023-04-17 | $27.23 | $33.91 | 4,891,131 | — | — |
| 2023-04-14 | $26.80 | $33.39 | 6,904,737 | — | — |
| 2023-04-13 | $27.88 | $34.72 | 10,243,989 | — | — |
| 2023-04-12 | $28.72 | $35.78 | 3,994,534 | — | — |
| 2023-04-11 | $29.00 | $36.13 | 4,242,067 | — | — |
| 2023-04-10 | $28.75 | $35.82 | 12,160,619 | — | — |
| 2023-04-06 | $26.57 | $33.09 | 6,178,013 | — | — |
| 2023-04-05 | $26.50 | $33.01 | 8,114,885 | — | — |
| 2023-04-04 | $27.17 | $33.84 | 4,776,295 | — | — |
| 2023-04-03 | $28.12 | $35.02 | 3,243,731 | — | — |
| 2023-03-31 | $28.47 | $35.47 | 3,393,627 | — | — |
| 2023-03-30 | $28.18 | $35.10 | 2,940,103 | — | — |
| 2023-03-29 | $27.66 | $34.46 | 4,900,657 | — | — |
| 2023-03-28 | $26.16 | $32.59 | 4,015,702 | — | — |
| 2023-03-27 | $26.61 | $33.15 | 5,246,092 | — | — |
| 2023-03-24 | $26.65 | $33.20 | 2,796,822 | — | — |
| 2023-03-23 | $26.66 | $33.21 | 3,347,058 | — | — |
| 2023-03-22 | $26.23 | $32.67 | 3,008,767 | — | — |
| 2023-03-21 | $26.81 | $33.40 | 5,236,037 | — | — |
| 2023-03-20 | $26.61 | $33.14 | 7,186,404 | — | — |
| 2023-03-17 | $26.52 | $33.03 | 8,356,068 | — | — |
| 2023-03-16 | $26.71 | $33.27 | 6,524,110 | — | — |
| 2023-03-15 | $25.99 | $32.38 | 5,865,653 | — | — |
| 2023-03-14 | $26.67 | $33.23 | 5,285,782 | — | — |
| 2023-03-13 | $26.70 | $33.25 | 10,970,581 | — | — |
| 2023-03-10 | $27.26 | $33.95 | 7,101,599 | — | — |
| 2023-03-09 | $28.01 | $34.89 | 3,523,546 | — | — |
| 2023-03-08 | $28.65 | $35.68 | 3,259,078 | — | — |
| 2023-03-07 | $28.20 | $35.13 | 5,459,889 | — | — |
| 2023-03-06 | $28.56 | $35.57 | 8,188,444 | — | — |
| 2023-03-03 | $29.17 | $36.33 | 2,991,568 | — | — |
| 2023-03-02 | $29.01 | $36.14 | 3,427,232 | — | — |
| 2023-03-01 | $28.81 | $35.89 | 4,805,004 | — | — |
| 2023-02-28 | $29.09 | $36.23 | 4,828,156 | — | — |
| 2023-02-27 | $29.11 | $36.26 | 3,178,904 | — | — |
| 2023-02-24 | $29.56 | $36.82 | 3,481,607 | — | — |
| 2023-02-23 | $30.08 | $37.46 | 6,968,770 | — | — |
| 2023-02-22 | $29.91 | $37.26 | 3,308,955 | — | — |
| 2023-02-21 | $30.27 | $37.71 | 3,610,335 | — | — |
| 2023-02-17 | $31.43 | $39.15 | 3,883,402 | — | — |
| 2023-02-16 | $32.18 | $40.08 | 2,652,218 | — | — |
| 2023-02-15 | $33.01 | $41.12 | 4,279,244 | — | — |
| 2023-02-14 | $32.99 | $41.09 | 2,869,190 | — | — |
| 2023-02-13 | $32.53 | $40.52 | 3,679,660 | — | — |
| 2023-02-10 | $32.51 | $40.50 | 4,002,737 | — | — |
| 2023-02-09 | $31.74 | $39.53 | 4,379,130 | — | — |
| 2023-02-08 | $32.31 | $40.24 | 3,823,735 | — | — |
| 2023-02-07 | $32.56 | $40.56 | 5,168,696 | — | — |
| 2023-02-06 | $31.93 | $39.78 | 4,684,478 | — | — |
| 2023-02-03 | $32.69 | $40.72 | 7,671,680 | — | — |
| 2023-02-02 | $33.70 | $41.97 | 7,125,810 | — | — |
| 2023-02-01 | $32.74 | $40.79 | 20,475,145 | — | — |
| 2023-01-31 | $33.22 | $41.38 | 8,343,632 | — | — |
| 2023-01-30 | $33.44 | $41.65 | 9,002,618 | — | — |
| 2023-01-27 | $33.99 | $42.34 | 7,135,204 | — | — |
| 2023-01-26 | $33.08 | $41.20 | 9,100,520 | — | — |
| 2023-01-25 | $31.22 | $38.89 | 4,067,564 | — | — |
| 2023-01-24 | $31.07 | $38.70 | 6,340,610 | — | — |
| 2023-01-23 | $31.59 | $39.35 | 10,954,043 | — | — |
| 2023-01-20 | $29.07 | $36.21 | 6,769,791 | — | — |
| 2023-01-19 | $28.38 | $35.35 | 5,621,162 | — | — |
| 2023-01-18 | $28.32 | $35.28 | 3,679,660 | — | — |
| 2023-01-17 | $28.21 | $35.14 | 8,843,594 | — | — |
| 2023-01-13 | $28.13 | $35.04 | 5,469,017 | — | — |
| 2023-01-12 | $28.69 | $35.74 | 5,413,584 | — | — |
| 2023-01-11 | $29.04 | $36.17 | 4,026,286 | — | — |
| 2023-01-10 | $28.85 | $35.94 | 8,665,915 | — | — |
| 2023-01-09 | $28.41 | $35.39 | 10,223,086 | — | — |
| 2023-01-06 | $28.10 | $35.00 | 11,097,324 | — | — |
| 2023-01-05 | $26.63 | $33.17 | 13,285,831 | — | — |
| 2023-01-04 | $24.98 | $31.12 | 8,398,933 | — | — |
| 2023-01-03 | $23.74 | $29.57 | 4,598,616 | — | — |