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 | $34.77 | $493.38 | 3,079,100 | — | — |
| 2023-12-28 | $35.10 | $498.06 | 2,586,100 | — | — |
| 2023-12-27 | $34.76 | $493.24 | 2,109,200 | — | — |
| 2023-12-26 | $34.63 | $491.39 | 2,542,300 | — | — |
| 2023-12-22 | $34.36 | $487.56 | 2,253,500 | — | — |
| 2023-12-21 | $34.11 | $484.02 | 2,957,200 | — | — |
| 2023-12-20 | $34.10 | $483.87 | 3,490,400 | — | — |
| 2023-12-19 | $34.45 | $488.84 | 4,855,700 | — | — |
| 2023-12-18 | $33.55 | $476.07 | 3,390,100 | — | — |
| 2023-12-15 | $33.34 | $473.09 | 11,627,300 | — | — |
| 2023-12-14 | $33.94 | $481.60 | 7,241,200 | — | — |
| 2023-12-13 | $32.00 | $454.08 | 5,687,400 | — | — |
| 2023-12-12 | $30.66 | $435.06 | 4,740,100 | — | — |
| 2023-12-11 | $31.08 | $441.02 | 2,783,100 | — | — |
| 2023-12-08 | $30.87 | $438.04 | 2,799,500 | — | — |
| 2023-12-07 | $30.89 | $438.32 | 2,976,600 | — | — |
| 2023-12-06 | $31.24 | $443.29 | 3,170,900 | — | — |
| 2023-12-05 | $31.29 | $444.00 | 2,662,400 | — | — |
| 2023-12-04 | $31.58 | $448.12 | 3,908,700 | — | — |
| 2023-12-01 | $31.74 | $450.39 | 4,211,400 | — | — |
| 2023-11-30 | $31.35 | $444.85 | 11,869,900 | — | — |
| 2023-11-29 | $31.70 | $447.12 | 3,589,900 | — | — |
| 2023-11-28 | $31.54 | $444.87 | 2,655,100 | — | — |
| 2023-11-27 | $31.62 | $445.99 | 3,503,400 | — | — |
| 2023-11-24 | $31.94 | $450.51 | 967,900 | — | — |
| 2023-11-22 | $31.99 | $451.21 | 2,212,500 | — | — |
| 2023-11-21 | $31.78 | $448.25 | 3,204,000 | — | — |
| 2023-11-20 | $32.23 | $454.60 | 3,883,700 | — | — |
| 2023-11-17 | $31.92 | $450.23 | 2,877,700 | — | — |
| 2023-11-16 | $31.74 | $447.69 | 4,053,700 | — | — |
| 2023-11-15 | $31.72 | $447.40 | 3,106,400 | — | — |
| 2023-11-14 | $31.63 | $446.14 | 4,355,300 | — | — |
| 2023-11-13 | $29.83 | $420.75 | 2,991,800 | — | — |
| 2023-11-10 | $30.15 | $425.26 | 2,830,900 | — | — |
| 2023-11-09 | $29.75 | $419.62 | 4,072,900 | — | — |
| 2023-11-08 | $30.24 | $426.53 | 3,122,300 | — | — |
| 2023-11-07 | $30.44 | $429.35 | 4,216,000 | — | — |
| 2023-11-06 | $30.86 | $435.27 | 3,406,900 | — | — |
| 2023-11-03 | $31.09 | $438.52 | 3,323,900 | — | — |
| 2023-11-02 | $30.16 | $425.40 | 4,681,500 | — | — |
| 2023-11-01 | $28.75 | $405.51 | 4,240,600 | — | — |
| 2023-10-31 | $28.69 | $404.67 | 3,902,400 | — | — |
| 2023-10-30 | $28.55 | $402.69 | 4,141,500 | — | — |
| 2023-10-27 | $28.62 | $403.68 | 3,719,800 | — | — |
| 2023-10-26 | $29.01 | $409.18 | 3,988,600 | — | — |
| 2023-10-25 | $28.61 | $403.54 | 4,321,800 | — | — |
| 2023-10-24 | $28.94 | $408.19 | 3,181,000 | — | — |
| 2023-10-23 | $28.84 | $406.78 | 3,557,500 | — | — |
| 2023-10-20 | $29.25 | $412.57 | 4,143,400 | — | — |
| 2023-10-19 | $29.33 | $413.69 | 2,785,600 | — | — |
| 2023-10-18 | $29.70 | $418.91 | 2,167,000 | — | — |
| 2023-10-17 | $30.04 | $423.71 | 3,090,400 | — | — |
| 2023-10-16 | $30.08 | $424.27 | 2,912,800 | — | — |
| 2023-10-13 | $29.94 | $422.30 | 3,614,600 | — | — |
| 2023-10-12 | $30.05 | $423.85 | 4,219,300 | — | — |
| 2023-10-11 | $30.65 | $432.31 | 2,640,400 | — | — |
| 2023-10-10 | $30.11 | $424.70 | 3,078,500 | — | — |
| 2023-10-09 | $29.93 | $422.16 | 3,171,800 | — | — |
| 2023-10-06 | $29.82 | $420.61 | 4,318,300 | — | — |
| 2023-10-05 | $30.02 | $423.43 | 3,724,500 | — | — |
| 2023-10-04 | $29.91 | $421.87 | 3,954,000 | — | — |
| 2023-10-03 | $29.50 | $416.09 | 4,921,800 | — | — |
| 2023-10-02 | $29.98 | $422.86 | 5,795,100 | — | — |
| 2023-09-29 | $30.66 | $432.45 | 4,370,100 | — | — |
| 2023-09-28 | $30.51 | $430.34 | 7,097,500 | — | — |
| 2023-09-27 | $31.03 | $437.67 | 4,182,200 | — | — |
| 2023-09-26 | $31.02 | $437.53 | 3,324,700 | — | — |
| 2023-09-25 | $31.35 | $442.19 | 2,269,600 | — | — |
| 2023-09-22 | $31.28 | $441.20 | 3,476,300 | — | — |
| 2023-09-21 | $31.18 | $439.79 | 3,494,500 | — | — |
| 2023-09-20 | $31.75 | $447.83 | 2,374,200 | — | — |
| 2023-09-19 | $31.96 | $450.79 | 2,662,600 | — | — |
| 2023-09-18 | $32.24 | $454.74 | 3,057,800 | — | — |
| 2023-09-15 | $32.55 | $459.11 | 4,783,700 | — | — |
| 2023-09-14 | $32.70 | $461.23 | 3,726,200 | — | — |
| 2023-09-13 | $32.15 | $453.47 | 3,773,300 | — | — |
| 2023-09-12 | $32.29 | $455.44 | 2,178,900 | — | — |
| 2023-09-11 | $32.04 | $451.92 | 2,227,200 | — | — |
| 2023-09-08 | $32.10 | $452.76 | 3,303,400 | — | — |
| 2023-09-07 | $32.45 | $457.70 | 3,199,500 | — | — |
| 2023-09-06 | $32.39 | $456.85 | 3,342,700 | — | — |
| 2023-09-05 | $31.92 | $450.23 | 4,133,700 | — | — |
| 2023-09-01 | $32.75 | $461.93 | 3,577,000 | — | — |
| 2023-08-31 | $32.75 | $461.93 | 4,479,800 | — | — |
| 2023-08-30 | $33.10 | $464.19 | 2,122,000 | — | — |
| 2023-08-29 | $33.01 | $462.93 | 3,354,700 | — | — |
| 2023-08-28 | $32.87 | $460.96 | 1,360,500 | — | — |
| 2023-08-25 | $32.63 | $457.60 | 2,768,500 | — | — |
| 2023-08-24 | $32.77 | $459.56 | 1,858,400 | — | — |
| 2023-08-23 | $33.32 | $467.27 | 3,083,400 | — | — |
| 2023-08-22 | $32.69 | $458.44 | 4,728,200 | — | — |
| 2023-08-21 | $32.41 | $454.51 | 2,439,100 | — | — |
| 2023-08-18 | $32.30 | $452.97 | 2,168,200 | — | — |
| 2023-08-17 | $32.16 | $451.01 | 2,444,400 | — | — |
| 2023-08-16 | $32.40 | $454.37 | 2,468,700 | — | — |
| 2023-08-15 | $32.73 | $459.00 | 2,800,100 | — | — |
| 2023-08-14 | $33.13 | $464.61 | 2,734,700 | — | — |
| 2023-08-11 | $33.02 | $463.07 | 3,017,800 | — | — |
| 2023-08-10 | $33.14 | $464.75 | 2,387,800 | — | — |
| 2023-08-09 | $33.40 | $468.40 | 2,257,000 | — | — |
| 2023-08-08 | $33.37 | $467.98 | 2,905,700 | — | — |
| 2023-08-07 | $33.14 | $464.75 | 2,927,900 | — | — |
| 2023-08-04 | $32.88 | $461.10 | 2,968,000 | — | — |
| 2023-08-03 | $33.11 | $464.33 | 4,009,000 | — | — |
| 2023-08-02 | $33.20 | $465.59 | 3,972,900 | — | — |
| 2023-08-01 | $33.97 | $476.39 | 2,613,400 | — | — |
| 2023-07-31 | $34.06 | $477.65 | 4,749,500 | — | — |
| 2023-07-28 | $33.67 | $472.18 | 5,089,800 | — | — |
| 2023-07-27 | $34.11 | $478.35 | 3,328,900 | — | — |
| 2023-07-26 | $34.38 | $482.14 | 2,881,700 | — | — |
| 2023-07-25 | $34.38 | $482.14 | 2,852,000 | — | — |
| 2023-07-24 | $34.29 | $480.88 | 1,980,700 | — | — |
| 2023-07-21 | $34.38 | $482.14 | 2,572,700 | — | — |
| 2023-07-20 | $34.33 | $481.44 | 2,508,400 | — | — |
| 2023-07-19 | $34.27 | $480.60 | 2,866,100 | — | — |
| 2023-07-18 | $34.52 | $484.10 | 3,479,000 | — | — |
| 2023-07-17 | $34.33 | $481.44 | 2,867,300 | — | — |
| 2023-07-14 | $34.08 | $477.93 | 1,990,800 | — | — |
| 2023-07-13 | $34.15 | $478.91 | 2,633,900 | — | — |
| 2023-07-12 | $34.08 | $477.93 | 4,165,000 | — | — |
| 2023-07-11 | $34.04 | $477.37 | 4,197,600 | — | — |
| 2023-07-10 | $33.90 | $475.41 | 5,444,700 | — | — |
| 2023-07-07 | $33.45 | $469.10 | 4,051,600 | — | — |
| 2023-07-06 | $32.66 | $458.02 | 4,176,500 | — | — |
| 2023-07-05 | $33.24 | $466.15 | 3,472,500 | — | — |
| 2023-07-03 | $33.54 | $470.36 | 2,115,500 | — | — |
| 2023-06-30 | $33.51 | $469.94 | 7,640,700 | — | — |
| 2023-06-29 | $33.33 | $467.41 | 4,572,200 | — | — |
| 2023-06-28 | $33.20 | $465.59 | 6,420,500 | — | — |
| 2023-06-27 | $31.84 | $446.52 | 5,246,000 | — | — |
| 2023-06-26 | $30.92 | $433.62 | 3,412,100 | — | — |
| 2023-06-23 | $30.41 | $426.47 | 5,812,300 | — | — |
| 2023-06-22 | $30.85 | $432.64 | 3,180,900 | — | — |
| 2023-06-21 | $30.90 | $433.34 | 4,408,600 | — | — |
| 2023-06-20 | $31.26 | $438.39 | 5,055,600 | — | — |
| 2023-06-16 | $31.00 | $434.74 | 15,284,200 | — | — |
| 2023-06-15 | $30.76 | $431.37 | 3,772,700 | — | — |
| 2023-06-14 | $30.52 | $428.01 | 3,925,500 | — | — |
| 2023-06-13 | $30.52 | $428.01 | 2,882,800 | — | — |
| 2023-06-12 | $29.82 | $418.19 | 3,252,600 | — | — |
| 2023-06-09 | $29.66 | $415.95 | 3,612,200 | — | — |
| 2023-06-08 | $29.46 | $413.14 | 3,402,500 | — | — |
| 2023-06-07 | $29.48 | $413.42 | 2,909,600 | — | — |
| 2023-06-06 | $28.94 | $405.85 | 2,810,100 | — | — |
| 2023-06-05 | $28.36 | $397.72 | 2,922,100 | — | — |
| 2023-06-02 | $28.83 | $404.31 | 5,367,900 | — | — |
| 2023-06-01 | $28.54 | $400.24 | 3,719,000 | — | — |
| 2023-05-31 | $28.66 | $399.26 | 9,794,500 | — | — |
| 2023-05-30 | $28.58 | $398.14 | 3,501,300 | — | — |
| 2023-05-26 | $28.25 | $393.55 | 3,347,700 | — | — |
| 2023-05-25 | $28.44 | $396.19 | 3,267,600 | — | — |
| 2023-05-24 | $28.59 | $398.28 | 4,156,400 | — | — |
| 2023-05-23 | $29.19 | $406.64 | 3,019,900 | — | — |
| 2023-05-22 | $29.31 | $408.31 | 2,853,600 | — | — |
| 2023-05-19 | $29.59 | $412.21 | 3,875,500 | — | — |
| 2023-05-18 | $29.52 | $411.24 | 4,607,200 | — | — |
| 2023-05-17 | $29.48 | $410.68 | 4,708,200 | — | — |
| 2023-05-16 | $29.31 | $408.31 | 4,424,100 | — | — |
| 2023-05-15 | $30.08 | $419.04 | 2,415,600 | — | — |
| 2023-05-12 | $29.83 | $415.56 | 2,913,300 | — | — |
| 2023-05-11 | $29.75 | $414.44 | 3,331,900 | — | — |
| 2023-05-10 | $30.10 | $419.32 | 4,935,700 | — | — |
| 2023-05-09 | $29.96 | $417.37 | 5,347,400 | — | — |
| 2023-05-08 | $29.75 | $414.44 | 3,942,900 | — | — |
| 2023-05-05 | $29.67 | $413.33 | 3,053,300 | — | — |
| 2023-05-04 | $29.01 | $404.13 | 3,873,700 | — | — |
| 2023-05-03 | $29.28 | $407.90 | 7,747,300 | — | — |
| 2023-05-02 | $29.06 | $404.83 | 5,264,600 | — | — |
| 2023-05-01 | $29.75 | $414.44 | 5,107,800 | — | — |
| 2023-04-28 | $29.91 | $416.67 | 5,863,300 | — | — |
| 2023-04-27 | $29.39 | $409.43 | 4,670,300 | — | — |
| 2023-04-26 | $29.19 | $406.64 | 4,003,400 | — | — |
| 2023-04-25 | $29.89 | $416.39 | 4,108,600 | — | — |
| 2023-04-24 | $30.60 | $426.28 | 2,993,200 | — | — |
| 2023-04-21 | $31.03 | $432.28 | 2,385,000 | — | — |
| 2023-04-20 | $31.15 | $433.95 | 3,042,700 | — | — |
| 2023-04-19 | $31.47 | $438.40 | 2,623,700 | — | — |
| 2023-04-18 | $31.42 | $437.71 | 2,593,000 | — | — |
| 2023-04-17 | $31.52 | $439.10 | 3,375,600 | — | — |
| 2023-04-14 | $31.08 | $432.97 | 3,805,600 | — | — |
| 2023-04-13 | $31.18 | $434.36 | 3,277,700 | — | — |
| 2023-04-12 | $30.58 | $426.01 | 3,800,400 | — | — |
| 2023-04-11 | $30.87 | $430.05 | 3,239,500 | — | — |
| 2023-04-10 | $30.43 | $423.92 | 3,823,400 | — | — |
| 2023-04-06 | $29.85 | $415.84 | 2,918,700 | — | — |
| 2023-04-05 | $29.58 | $412.08 | 4,757,900 | — | — |
| 2023-04-04 | $29.95 | $417.23 | 2,934,700 | — | — |
| 2023-04-03 | $30.00 | $417.93 | 3,240,200 | — | — |
| 2023-03-31 | $30.13 | $419.74 | 6,330,200 | — | — |
| 2023-03-30 | $29.25 | $407.48 | 3,831,800 | — | — |
| 2023-03-29 | $29.07 | $404.97 | 3,482,600 | — | — |
| 2023-03-28 | $28.42 | $395.92 | 2,817,700 | — | — |
| 2023-03-27 | $28.70 | $399.82 | 3,347,600 | — | — |
| 2023-03-24 | $28.54 | $397.59 | 3,625,400 | — | — |
| 2023-03-23 | $28.30 | $394.24 | 3,861,500 | — | — |
| 2023-03-22 | $28.81 | $401.35 | 3,818,500 | — | — |
| 2023-03-21 | $29.84 | $415.70 | 3,997,800 | — | — |
| 2023-03-20 | $29.84 | $415.70 | 4,656,400 | — | — |
| 2023-03-17 | $29.21 | $406.92 | 9,390,300 | — | — |
| 2023-03-16 | $29.76 | $414.58 | 4,336,400 | — | — |
| 2023-03-15 | $29.59 | $412.21 | 4,446,600 | — | — |
| 2023-03-14 | $29.99 | $417.79 | 4,518,400 | — | — |
| 2023-03-13 | $30.16 | $420.16 | 4,558,900 | — | — |
| 2023-03-10 | $29.86 | $415.98 | 3,190,900 | — | — |
| 2023-03-09 | $30.43 | $423.92 | 2,968,700 | — | — |
| 2023-03-08 | $30.77 | $428.65 | 3,584,700 | — | — |
| 2023-03-07 | $29.99 | $417.79 | 4,457,400 | — | — |
| 2023-03-06 | $31.03 | $432.28 | 3,290,200 | — | — |
| 2023-03-03 | $31.66 | $441.05 | 3,069,500 | — | — |
| 2023-03-02 | $31.35 | $436.73 | 3,974,100 | — | — |
| 2023-03-01 | $31.68 | $438.68 | 4,393,100 | — | — |
| 2023-02-28 | $31.25 | $432.73 | 7,348,600 | — | — |
| 2023-02-27 | $30.90 | $427.88 | 3,244,800 | — | — |
| 2023-02-24 | $30.87 | $427.47 | 2,921,300 | — | — |
| 2023-02-23 | $31.06 | $430.10 | 2,995,300 | — | — |
| 2023-02-22 | $30.84 | $427.05 | 3,091,400 | — | — |
| 2023-02-21 | $30.77 | $426.08 | 4,310,200 | — | — |
| 2023-02-17 | $32.20 | $445.88 | 4,072,100 | — | — |
| 2023-02-16 | $32.44 | $449.21 | 3,390,300 | — | — |
| 2023-02-15 | $32.85 | $454.88 | 3,034,600 | — | — |
| 2023-02-14 | $32.77 | $453.78 | 3,675,000 | — | — |
| 2023-02-13 | $34.20 | $461.12 | 4,402,300 | — | — |
| 2023-02-10 | $33.64 | $453.57 | 3,950,000 | — | — |
| 2023-02-09 | $33.81 | $455.86 | 3,438,900 | — | — |
| 2023-02-08 | $34.04 | $458.96 | 5,360,100 | — | — |
| 2023-02-07 | $34.31 | $462.60 | 4,252,600 | — | — |
| 2023-02-06 | $34.25 | $461.79 | 5,842,200 | — | — |
| 2023-02-03 | $35.27 | $475.54 | 3,786,800 | — | — |
| 2023-02-02 | $35.71 | $481.48 | 4,560,500 | — | — |
| 2023-02-01 | $35.01 | $472.04 | 5,206,200 | — | — |
| 2023-01-31 | $34.43 | $464.22 | 4,210,700 | — | — |
| 2023-01-30 | $33.80 | $455.72 | 5,741,500 | — | — |
| 2023-01-27 | $34.32 | $462.73 | 5,075,600 | — | — |
| 2023-01-26 | $33.65 | $453.70 | 5,520,500 | — | — |
| 2023-01-25 | $32.75 | $441.57 | 4,994,900 | — | — |
| 2023-01-24 | $32.20 | $434.15 | 3,078,400 | — | — |
| 2023-01-23 | $32.36 | $436.31 | 5,049,800 | — | — |
| 2023-01-20 | $32.03 | $431.86 | 18,341,400 | — | — |
| 2023-01-19 | $31.10 | $419.32 | 3,673,300 | — | — |
| 2023-01-18 | $31.33 | $422.42 | 5,071,700 | — | — |
| 2023-01-17 | $31.71 | $427.54 | 3,636,700 | — | — |
| 2023-01-13 | $31.82 | $429.03 | 3,802,800 | — | — |
| 2023-01-12 | $32.13 | $433.21 | 4,633,600 | — | — |
| 2023-01-11 | $31.94 | $430.64 | 4,749,400 | — | — |
| 2023-01-10 | $30.86 | $416.08 | 3,696,000 | — | — |
| 2023-01-09 | $31.42 | $423.63 | 2,511,100 | — | — |
| 2023-01-06 | $31.61 | $426.20 | 2,890,600 | — | — |
| 2023-01-05 | $30.30 | $408.53 | 2,976,200 | — | — |
| 2023-01-04 | $31.23 | $421.07 | 3,287,700 | — | — |
| 2023-01-03 | $30.86 | $416.08 | 2,939,100 | — | — |