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
- 1987-08-12 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 | $35.59 | $43.67 | 1,330,600 | — | — |
| 2023-12-28 | $35.59 | $43.67 | 1,152,300 | — | — |
| 2023-12-27 | $35.63 | $43.54 | 1,202,800 | — | — |
| 2023-12-26 | $35.54 | $43.43 | 1,335,200 | — | — |
| 2023-12-22 | $35.22 | $43.04 | 1,261,200 | — | — |
| 2023-12-21 | $35.19 | $43.01 | 2,604,200 | — | — |
| 2023-12-20 | $34.02 | $41.58 | 1,652,400 | — | — |
| 2023-12-19 | $34.73 | $42.44 | 3,449,100 | — | — |
| 2023-12-18 | $34.07 | $41.64 | 2,226,900 | — | — |
| 2023-12-15 | $34.38 | $42.02 | 5,156,800 | — | — |
| 2023-12-14 | $34.35 | $41.98 | 4,605,700 | — | — |
| 2023-12-13 | $33.33 | $40.73 | 2,429,900 | — | — |
| 2023-12-12 | $31.92 | $39.01 | 3,145,800 | — | — |
| 2023-12-11 | $31.67 | $38.70 | 2,238,400 | — | — |
| 2023-12-08 | $31.88 | $38.96 | 3,564,800 | — | — |
| 2023-12-07 | $32.48 | $39.69 | 2,833,200 | — | — |
| 2023-12-06 | $32.21 | $39.36 | 1,946,200 | — | — |
| 2023-12-05 | $32.18 | $39.33 | 3,214,700 | — | — |
| 2023-12-04 | $32.73 | $40.00 | 2,691,500 | — | — |
| 2023-12-01 | $32.55 | $39.78 | 4,500,300 | — | — |
| 2023-11-30 | $31.75 | $38.80 | 15,902,300 | — | — |
| 2023-11-29 | $31.33 | $38.29 | 4,093,000 | — | — |
| 2023-11-28 | $31.48 | $38.47 | 3,279,400 | — | — |
| 2023-11-27 | $31.48 | $38.47 | 3,186,700 | — | — |
| 2023-11-24 | $31.32 | $38.28 | 1,294,200 | — | — |
| 2023-11-22 | $31.36 | $38.33 | 3,155,000 | — | — |
| 2023-11-21 | $30.99 | $37.87 | 4,266,300 | — | — |
| 2023-11-20 | $29.94 | $36.59 | 3,186,400 | — | — |
| 2023-11-17 | $29.69 | $36.28 | 2,413,300 | — | — |
| 2023-11-16 | $29.60 | $36.17 | 3,552,800 | — | — |
| 2023-11-15 | $29.32 | $35.83 | 4,925,400 | — | — |
| 2023-11-14 | $28.94 | $35.37 | 4,303,800 | — | — |
| 2023-11-13 | $27.91 | $34.11 | 3,955,600 | — | — |
| 2023-11-10 | $28.39 | $34.70 | 5,625,200 | — | — |
| 2023-11-09 | $27.25 | $33.30 | 5,385,300 | — | — |
| 2023-11-08 | $27.68 | $33.83 | 3,766,000 | — | — |
| 2023-11-07 | $28.40 | $34.71 | 3,418,500 | — | — |
| 2023-11-06 | $28.56 | $34.90 | 4,935,000 | — | — |
| 2023-11-03 | $29.21 | $35.70 | 5,097,400 | — | — |
| 2023-11-02 | $28.54 | $34.88 | 8,659,200 | — | — |
| 2023-11-01 | $30.84 | $37.69 | 4,349,600 | — | — |
| 2023-10-31 | $30.41 | $37.16 | 3,668,700 | — | — |
| 2023-10-30 | $29.99 | $36.65 | 3,388,500 | — | — |
| 2023-10-27 | $30.60 | $37.40 | 2,707,000 | — | — |
| 2023-10-26 | $30.68 | $37.49 | 5,965,700 | — | — |
| 2023-10-25 | $31.81 | $38.88 | 5,733,000 | — | — |
| 2023-10-24 | $32.65 | $39.90 | 4,240,800 | — | — |
| 2023-10-23 | $32.34 | $39.52 | 2,365,900 | — | — |
| 2023-10-20 | $31.85 | $38.92 | 5,819,500 | — | — |
| 2023-10-19 | $31.50 | $38.50 | 2,015,700 | — | — |
| 2023-10-18 | $32.34 | $39.52 | 4,149,400 | — | — |
| 2023-10-17 | $32.12 | $39.25 | 5,088,500 | — | — |
| 2023-10-16 | $31.39 | $38.36 | 1,981,000 | — | — |
| 2023-10-13 | $30.83 | $37.68 | 1,475,900 | — | — |
| 2023-10-12 | $30.60 | $37.40 | 2,419,300 | — | — |
| 2023-10-11 | $31.80 | $38.86 | 1,887,800 | — | — |
| 2023-10-10 | $32.40 | $39.60 | 1,611,600 | — | — |
| 2023-10-09 | $31.96 | $39.06 | 1,377,500 | — | — |
| 2023-10-06 | $32.48 | $39.69 | 2,164,600 | — | — |
| 2023-10-05 | $32.18 | $39.33 | 3,136,800 | — | — |
| 2023-10-04 | $33.30 | $40.70 | 4,840,000 | — | — |
| 2023-10-03 | $33.43 | $40.86 | 3,016,700 | — | — |
| 2023-10-02 | $33.78 | $41.28 | 1,963,600 | — | — |
| 2023-09-29 | $34.16 | $41.75 | 1,236,800 | — | — |
| 2023-09-28 | $34.13 | $41.71 | 1,838,100 | — | — |
| 2023-09-27 | $34.11 | $41.51 | 2,036,000 | — | — |
| 2023-09-26 | $34.59 | $42.10 | 1,827,800 | — | — |
| 2023-09-25 | $34.17 | $41.59 | 1,957,800 | — | — |
| 2023-09-22 | $33.88 | $41.24 | 3,712,600 | — | — |
| 2023-09-21 | $34.16 | $41.58 | 2,143,400 | — | — |
| 2023-09-20 | $35.19 | $42.83 | 1,290,100 | — | — |
| 2023-09-19 | $35.29 | $42.95 | 1,322,800 | — | — |
| 2023-09-18 | $35.54 | $43.26 | 1,895,400 | — | — |
| 2023-09-15 | $35.54 | $43.26 | 2,550,300 | — | — |
| 2023-09-14 | $35.59 | $43.32 | 1,447,300 | — | — |
| 2023-09-13 | $35.79 | $43.56 | 1,888,600 | — | — |
| 2023-09-12 | $36.65 | $44.61 | 1,163,900 | — | — |
| 2023-09-11 | $36.57 | $44.51 | 1,069,500 | — | — |
| 2023-09-08 | $36.00 | $43.82 | 1,080,600 | — | — |
| 2023-09-07 | $36.16 | $44.01 | 843,000 | — | — |
| 2023-09-06 | $36.70 | $44.67 | 991,600 | — | — |
| 2023-09-05 | $36.69 | $44.66 | 1,592,100 | — | — |
| 2023-09-01 | $37.48 | $45.62 | 1,784,900 | — | — |
| 2023-08-31 | $37.09 | $45.14 | 1,778,400 | — | — |
| 2023-08-30 | $37.35 | $45.46 | 1,812,900 | — | — |
| 2023-08-29 | $37.79 | $45.99 | 1,515,500 | — | — |
| 2023-08-28 | $37.65 | $45.82 | 746,800 | — | — |
| 2023-08-25 | $37.53 | $45.68 | 809,300 | — | — |
| 2023-08-24 | $37.24 | $45.32 | 807,700 | — | — |
| 2023-08-23 | $37.78 | $45.98 | 643,000 | — | — |
| 2023-08-22 | $37.52 | $45.67 | 1,065,100 | — | — |
| 2023-08-21 | $37.56 | $45.71 | 1,121,300 | — | — |
| 2023-08-18 | $37.30 | $45.40 | 1,580,600 | — | — |
| 2023-08-17 | $37.19 | $45.26 | 1,196,900 | — | — |
| 2023-08-16 | $37.34 | $45.45 | 1,997,300 | — | — |
| 2023-08-15 | $37.59 | $45.75 | 1,489,500 | — | — |
| 2023-08-14 | $38.27 | $46.58 | 826,600 | — | — |
| 2023-08-11 | $38.81 | $47.24 | 832,200 | — | — |
| 2023-08-10 | $38.53 | $46.89 | 1,157,600 | — | — |
| 2023-08-09 | $38.47 | $46.82 | 1,183,600 | — | — |
| 2023-08-08 | $39.38 | $47.93 | 1,110,800 | — | — |
| 2023-08-07 | $39.49 | $48.06 | 977,700 | — | — |
| 2023-08-04 | $39.29 | $47.82 | 1,264,500 | — | — |
| 2023-08-03 | $39.28 | $47.81 | 2,648,200 | — | — |
| 2023-08-02 | $40.67 | $49.50 | 1,878,900 | — | — |
| 2023-08-01 | $41.37 | $50.35 | 1,381,400 | — | — |
| 2023-07-31 | $41.52 | $50.53 | 1,664,500 | — | — |
| 2023-07-28 | $41.03 | $49.94 | 1,085,500 | — | — |
| 2023-07-27 | $40.66 | $49.49 | 1,642,600 | — | — |
| 2023-07-26 | $40.47 | $49.26 | 1,402,700 | — | — |
| 2023-07-25 | $40.57 | $49.38 | 1,099,200 | — | — |
| 2023-07-24 | $40.46 | $49.24 | 2,204,700 | — | — |
| 2023-07-21 | $40.76 | $49.61 | 1,200,900 | — | — |
| 2023-07-20 | $40.59 | $49.40 | 1,678,000 | — | — |
| 2023-07-19 | $40.67 | $49.50 | 3,250,100 | — | — |
| 2023-07-18 | $40.55 | $49.35 | 824,500 | — | — |
| 2023-07-17 | $40.57 | $49.38 | 944,200 | — | — |
| 2023-07-14 | $40.91 | $49.79 | 1,452,700 | — | — |
| 2023-07-13 | $41.43 | $50.42 | 1,641,500 | — | — |
| 2023-07-12 | $40.83 | $49.69 | 1,609,900 | — | — |
| 2023-07-11 | $40.48 | $49.27 | 2,013,400 | — | — |
| 2023-07-10 | $39.58 | $48.17 | 2,046,600 | — | — |
| 2023-07-07 | $38.83 | $47.26 | 1,196,900 | — | — |
| 2023-07-06 | $38.56 | $46.93 | 1,045,700 | — | — |
| 2023-07-05 | $38.89 | $47.33 | 1,210,900 | — | — |
| 2023-07-03 | $39.60 | $48.20 | 657,500 | — | — |
| 2023-06-30 | $40.02 | $48.71 | 1,218,800 | — | — |
| 2023-06-29 | $39.51 | $48.09 | 995,300 | — | — |
| 2023-06-28 | $39.58 | $48.00 | 1,263,100 | — | — |
| 2023-06-27 | $39.91 | $48.40 | 1,602,500 | — | — |
| 2023-06-26 | $39.31 | $47.67 | 1,000,800 | — | — |
| 2023-06-23 | $38.44 | $46.62 | 2,223,100 | — | — |
| 2023-06-22 | $38.89 | $47.17 | 1,286,400 | — | — |
| 2023-06-21 | $38.97 | $47.26 | 2,652,400 | — | — |
| 2023-06-20 | $39.22 | $47.57 | 1,682,800 | — | — |
| 2023-06-16 | $39.73 | $48.18 | 5,337,100 | — | — |
| 2023-06-15 | $38.39 | $46.56 | 1,927,000 | — | — |
| 2023-06-14 | $38.06 | $46.16 | 1,724,000 | — | — |
| 2023-06-13 | $39.07 | $47.38 | 1,018,400 | — | — |
| 2023-06-12 | $38.70 | $46.93 | 1,309,300 | — | — |
| 2023-06-09 | $38.42 | $46.60 | 944,800 | — | — |
| 2023-06-08 | $38.71 | $46.95 | 2,004,900 | — | — |
| 2023-06-07 | $39.39 | $47.77 | 1,118,600 | — | — |
| 2023-06-06 | $39.13 | $47.46 | 1,162,500 | — | — |
| 2023-06-05 | $38.92 | $47.20 | 1,298,200 | — | — |
| 2023-06-02 | $38.79 | $47.04 | 2,331,600 | — | — |
| 2023-06-01 | $37.66 | $45.67 | 2,723,200 | — | — |
| 2023-05-31 | $36.12 | $43.81 | 5,745,700 | — | — |
| 2023-05-30 | $36.46 | $44.22 | 1,788,800 | — | — |
| 2023-05-26 | $36.96 | $44.82 | 1,655,800 | — | — |
| 2023-05-25 | $36.91 | $44.76 | 1,440,800 | — | — |
| 2023-05-24 | $37.13 | $45.03 | 1,555,000 | — | — |
| 2023-05-23 | $38.05 | $46.15 | 2,093,900 | — | — |
| 2023-05-22 | $39.41 | $47.80 | 2,880,800 | — | — |
| 2023-05-19 | $40.19 | $48.74 | 1,023,900 | — | — |
| 2023-05-18 | $40.50 | $49.12 | 938,900 | — | — |
| 2023-05-17 | $40.14 | $48.68 | 2,938,800 | — | — |
| 2023-05-16 | $40.42 | $49.02 | 690,500 | — | — |
| 2023-05-15 | $40.94 | $49.65 | 1,053,700 | — | — |
| 2023-05-12 | $40.88 | $49.58 | 794,000 | — | — |
| 2023-05-11 | $40.99 | $49.71 | 932,600 | — | — |
| 2023-05-10 | $41.03 | $49.76 | 1,027,000 | — | — |
| 2023-05-09 | $40.92 | $49.63 | 1,670,900 | — | — |
| 2023-05-08 | $41.32 | $50.11 | 974,400 | — | — |
| 2023-05-05 | $41.30 | $50.09 | 1,419,400 | — | — |
| 2023-05-04 | $40.85 | $49.54 | 2,571,100 | — | — |
| 2023-05-03 | $40.48 | $49.09 | 3,006,200 | — | — |
| 2023-05-02 | $42.10 | $51.06 | 3,066,800 | — | — |
| 2023-05-01 | $42.39 | $51.41 | 1,524,700 | — | — |
| 2023-04-28 | $41.93 | $50.85 | 1,912,600 | — | — |
| 2023-04-27 | $41.36 | $50.16 | 1,941,400 | — | — |
| 2023-04-26 | $40.93 | $49.64 | 1,408,100 | — | — |
| 2023-04-25 | $40.97 | $49.69 | 1,719,500 | — | — |
| 2023-04-24 | $41.44 | $50.26 | 1,412,800 | — | — |
| 2023-04-21 | $41.09 | $49.83 | 1,726,900 | — | — |
| 2023-04-20 | $40.85 | $49.54 | 1,205,200 | — | — |
| 2023-04-19 | $40.59 | $49.23 | 1,693,100 | — | — |
| 2023-04-18 | $40.56 | $49.19 | 1,226,600 | — | — |
| 2023-04-17 | $40.92 | $49.63 | 1,496,300 | — | — |
| 2023-04-14 | $41.15 | $49.91 | 2,510,400 | — | — |
| 2023-04-13 | $41.18 | $49.94 | 1,809,600 | — | — |
| 2023-04-12 | $40.51 | $49.13 | 1,871,500 | — | — |
| 2023-04-11 | $40.77 | $49.45 | 2,211,600 | — | — |
| 2023-04-10 | $39.78 | $48.24 | 1,838,000 | — | — |
| 2023-04-06 | $39.54 | $47.95 | 2,465,700 | — | — |
| 2023-04-05 | $39.23 | $47.58 | 2,608,800 | — | — |
| 2023-04-04 | $38.97 | $47.26 | 1,405,100 | — | — |
| 2023-04-03 | $39.11 | $47.43 | 1,590,800 | — | — |
| 2023-03-31 | $39.28 | $47.64 | 1,864,500 | — | — |
| 2023-03-30 | $38.56 | $46.77 | 1,982,600 | — | — |
| 2023-03-29 | $37.72 | $45.58 | 1,293,100 | — | — |
| 2023-03-28 | $37.75 | $45.61 | 1,510,400 | — | — |
| 2023-03-27 | $37.53 | $45.35 | 1,591,900 | — | — |
| 2023-03-24 | $37.25 | $45.01 | 1,834,200 | — | — |
| 2023-03-23 | $36.76 | $44.42 | 1,616,600 | — | — |
| 2023-03-22 | $36.38 | $43.96 | 1,932,300 | — | — |
| 2023-03-21 | $37.71 | $45.56 | 2,078,500 | — | — |
| 2023-03-20 | $36.99 | $44.69 | 2,062,500 | — | — |
| 2023-03-17 | $36.88 | $44.56 | 3,143,600 | — | — |
| 2023-03-16 | $37.44 | $45.24 | 1,622,000 | — | — |
| 2023-03-15 | $37.21 | $44.96 | 2,208,500 | — | — |
| 2023-03-14 | $38.13 | $46.07 | 2,626,200 | — | — |
| 2023-03-13 | $37.55 | $45.37 | 3,378,900 | — | — |
| 2023-03-10 | $36.93 | $44.62 | 2,147,000 | — | — |
| 2023-03-09 | $37.09 | $44.82 | 2,065,300 | — | — |
| 2023-03-08 | $37.95 | $45.85 | 1,348,300 | — | — |
| 2023-03-07 | $38.59 | $46.63 | 2,229,400 | — | — |
| 2023-03-06 | $39.27 | $47.45 | 4,662,500 | — | — |
| 2023-03-03 | $38.74 | $46.81 | 1,853,500 | — | — |
| 2023-03-02 | $37.68 | $45.53 | 2,101,500 | — | — |
| 2023-03-01 | $37.36 | $45.14 | 2,789,400 | — | — |
| 2023-02-28 | $38.07 | $46.00 | 5,997,300 | — | — |
| 2023-02-27 | $34.55 | $41.75 | 1,800,800 | — | — |
| 2023-02-24 | $34.33 | $41.48 | 2,353,800 | — | — |
| 2023-02-23 | $35.22 | $42.56 | 1,434,600 | — | — |
| 2023-02-22 | $35.14 | $42.46 | 1,195,900 | — | — |
| 2023-02-21 | $35.40 | $42.77 | 1,574,100 | — | — |
| 2023-02-17 | $35.84 | $43.30 | 1,334,300 | — | — |
| 2023-02-16 | $35.80 | $43.26 | 1,704,300 | — | — |
| 2023-02-15 | $36.59 | $44.21 | 2,488,000 | — | — |
| 2023-02-14 | $36.99 | $44.69 | 1,155,500 | — | — |
| 2023-02-13 | $36.89 | $44.57 | 2,602,300 | — | — |
| 2023-02-10 | $35.89 | $43.37 | 2,137,200 | — | — |
| 2023-02-09 | $36.61 | $44.24 | 2,862,100 | — | — |
| 2023-02-08 | $38.00 | $45.91 | 1,292,500 | — | — |
| 2023-02-07 | $38.64 | $46.69 | 2,200,100 | — | — |
| 2023-02-06 | $38.09 | $46.02 | 1,366,700 | — | — |
| 2023-02-03 | $38.44 | $46.45 | 1,525,700 | — | — |
| 2023-02-02 | $39.66 | $47.92 | 2,232,800 | — | — |
| 2023-02-01 | $37.48 | $45.29 | 1,648,900 | — | — |
| 2023-01-31 | $36.83 | $44.50 | 2,124,900 | — | — |
| 2023-01-30 | $36.53 | $44.14 | 1,346,300 | — | — |
| 2023-01-27 | $37.00 | $44.71 | 2,280,900 | — | — |
| 2023-01-26 | $36.86 | $44.54 | 1,494,800 | — | — |
| 2023-01-25 | $36.59 | $44.21 | 1,797,000 | — | — |
| 2023-01-24 | $35.89 | $43.37 | 2,067,600 | — | — |
| 2023-01-23 | $37.41 | $45.20 | 1,644,800 | — | — |
| 2023-01-20 | $36.97 | $44.67 | 1,493,700 | — | — |
| 2023-01-19 | $36.62 | $44.25 | 2,011,300 | — | — |
| 2023-01-18 | $36.92 | $44.61 | 1,982,800 | — | — |
| 2023-01-17 | $36.82 | $44.49 | 1,470,300 | — | — |
| 2023-01-13 | $36.55 | $44.16 | 1,967,100 | — | — |
| 2023-01-12 | $36.00 | $43.50 | 3,225,900 | — | — |
| 2023-01-11 | $35.11 | $42.42 | 2,738,100 | — | — |
| 2023-01-10 | $33.32 | $40.26 | 1,356,400 | — | — |
| 2023-01-09 | $32.99 | $39.86 | 1,468,900 | — | — |
| 2023-01-06 | $33.43 | $40.39 | 2,058,700 | — | — |
| 2023-01-05 | $33.09 | $39.98 | 4,455,700 | — | — |
| 2023-01-04 | $33.78 | $40.82 | 3,697,800 | — | — |
| 2023-01-03 | $32.69 | $39.50 | 1,653,800 | — | — |