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
- 1980-03-17 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 | $43.87 | $101.88 | 1,421,100 | — | — |
| 2023-12-28 | $44.66 | $103.72 | 1,125,900 | — | — |
| 2023-12-27 | $44.51 | $103.37 | 1,345,100 | — | — |
| 2023-12-26 | $44.88 | $104.23 | 1,131,600 | — | — |
| 2023-12-22 | $44.00 | $102.18 | 1,534,500 | — | — |
| 2023-12-21 | $43.62 | $101.30 | 1,728,300 | — | — |
| 2023-12-20 | $42.54 | $98.79 | 2,062,200 | — | — |
| 2023-12-19 | $43.93 | $102.02 | 1,876,400 | — | — |
| 2023-12-18 | $43.04 | $99.95 | 2,066,600 | — | — |
| 2023-12-15 | $43.84 | $101.81 | 6,252,100 | — | — |
| 2023-12-14 | $45.67 | $106.06 | 6,563,800 | — | — |
| 2023-12-13 | $41.82 | $97.12 | 3,604,300 | — | — |
| 2023-12-12 | $38.13 | $88.55 | 1,570,300 | — | — |
| 2023-12-11 | $38.63 | $89.71 | 1,241,200 | — | — |
| 2023-12-08 | $38.93 | $90.41 | 2,026,900 | — | — |
| 2023-12-07 | $38.38 | $89.13 | 1,610,300 | — | — |
| 2023-12-06 | $37.15 | $86.27 | 2,393,500 | — | — |
| 2023-12-05 | $37.39 | $86.83 | 2,501,500 | — | — |
| 2023-12-04 | $38.68 | $89.83 | 2,523,400 | — | — |
| 2023-12-01 | $38.32 | $88.99 | 4,599,000 | — | — |
| 2023-11-30 | $35.63 | $82.74 | 2,687,200 | — | — |
| 2023-11-29 | $35.44 | $82.30 | 2,755,200 | — | — |
| 2023-11-28 | $34.55 | $80.24 | 1,922,800 | — | — |
| 2023-11-27 | $34.40 | $79.89 | 1,424,200 | — | — |
| 2023-11-24 | $34.35 | $79.77 | 584,000 | — | — |
| 2023-11-22 | $34.41 | $79.91 | 1,441,300 | — | — |
| 2023-11-21 | $34.31 | $79.68 | 2,311,600 | — | — |
| 2023-11-20 | $35.78 | $83.09 | 1,589,000 | — | — |
| 2023-11-17 | $36.07 | $83.77 | 2,136,200 | — | — |
| 2023-11-16 | $35.71 | $82.93 | 2,217,300 | — | — |
| 2023-11-15 | $36.08 | $83.79 | 2,444,400 | — | — |
| 2023-11-14 | $35.37 | $82.14 | 3,270,200 | — | — |
| 2023-11-13 | $32.71 | $75.96 | 1,240,300 | — | — |
| 2023-11-10 | $32.92 | $76.45 | 1,649,200 | — | — |
| 2023-11-09 | $32.55 | $75.59 | 1,875,000 | — | — |
| 2023-11-08 | $33.76 | $78.40 | 1,755,000 | — | — |
| 2023-11-07 | $34.10 | $78.24 | 1,763,500 | — | — |
| 2023-11-06 | $34.18 | $78.42 | 1,551,900 | — | — |
| 2023-11-03 | $34.76 | $79.75 | 2,599,600 | — | — |
| 2023-11-02 | $33.23 | $76.24 | 3,026,800 | — | — |
| 2023-11-01 | $31.02 | $71.17 | 2,261,800 | — | — |
| 2023-10-31 | $30.85 | $70.78 | 2,387,400 | — | — |
| 2023-10-30 | $29.98 | $68.79 | 2,837,100 | — | — |
| 2023-10-27 | $29.45 | $67.57 | 2,498,300 | — | — |
| 2023-10-26 | $30.45 | $69.86 | 4,151,700 | — | — |
| 2023-10-25 | $29.63 | $67.98 | 2,713,300 | — | — |
| 2023-10-24 | $29.86 | $68.51 | 2,592,600 | — | — |
| 2023-10-23 | $30.05 | $68.95 | 4,626,200 | — | — |
| 2023-10-20 | $29.96 | $68.74 | 6,615,100 | — | — |
| 2023-10-19 | $32.24 | $73.97 | 8,547,900 | — | — |
| 2023-10-18 | $35.69 | $81.89 | 3,606,500 | — | — |
| 2023-10-17 | $36.74 | $84.30 | 4,232,700 | — | — |
| 2023-10-16 | $35.92 | $82.42 | 2,388,500 | — | — |
| 2023-10-13 | $34.57 | $79.32 | 2,202,500 | — | — |
| 2023-10-12 | $35.20 | $80.76 | 2,396,200 | — | — |
| 2023-10-11 | $35.65 | $81.80 | 2,827,300 | — | — |
| 2023-10-10 | $35.12 | $80.58 | 3,430,300 | — | — |
| 2023-10-09 | $33.97 | $77.94 | 2,862,600 | — | — |
| 2023-10-06 | $33.69 | $77.30 | 3,569,100 | — | — |
| 2023-10-05 | $33.40 | $76.63 | 5,142,700 | — | — |
| 2023-10-04 | $33.33 | $76.47 | 2,695,000 | — | — |
| 2023-10-03 | $32.92 | $75.53 | 2,789,800 | — | — |
| 2023-10-02 | $33.49 | $76.84 | 2,731,700 | — | — |
| 2023-09-29 | $34.89 | $80.05 | 2,926,900 | — | — |
| 2023-09-28 | $33.95 | $77.90 | 2,233,500 | — | — |
| 2023-09-27 | $33.17 | $76.11 | 3,779,200 | — | — |
| 2023-09-26 | $33.99 | $77.99 | 1,586,100 | — | — |
| 2023-09-25 | $34.58 | $79.34 | 1,370,600 | — | — |
| 2023-09-22 | $34.10 | $78.24 | 2,364,000 | — | — |
| 2023-09-21 | $34.16 | $78.38 | 3,054,300 | — | — |
| 2023-09-20 | $35.30 | $80.99 | 1,847,200 | — | — |
| 2023-09-19 | $35.89 | $82.35 | 2,062,700 | — | — |
| 2023-09-18 | $36.18 | $83.01 | 1,551,100 | — | — |
| 2023-09-15 | $36.92 | $84.71 | 5,451,200 | — | — |
| 2023-09-14 | $37.08 | $85.08 | 2,563,500 | — | — |
| 2023-09-13 | $36.13 | $82.90 | 4,247,200 | — | — |
| 2023-09-12 | $37.09 | $85.10 | 5,495,000 | — | — |
| 2023-09-11 | $34.73 | $79.68 | 2,319,700 | — | — |
| 2023-09-08 | $34.92 | $80.12 | 4,093,300 | — | — |
| 2023-09-07 | $33.86 | $77.69 | 2,616,200 | — | — |
| 2023-09-06 | $34.82 | $79.89 | 2,945,600 | — | — |
| 2023-09-05 | $36.13 | $82.90 | 2,025,100 | — | — |
| 2023-09-01 | $36.44 | $83.61 | 2,812,900 | — | — |
| 2023-08-31 | $35.50 | $81.45 | 2,110,000 | — | — |
| 2023-08-30 | $34.99 | $80.28 | 1,922,300 | — | — |
| 2023-08-29 | $35.44 | $81.31 | 1,840,100 | — | — |
| 2023-08-28 | $34.90 | $80.07 | 1,632,500 | — | — |
| 2023-08-25 | $34.13 | $78.31 | 1,423,500 | — | — |
| 2023-08-24 | $34.47 | $79.09 | 2,555,200 | — | — |
| 2023-08-23 | $33.98 | $77.96 | 2,004,600 | — | — |
| 2023-08-22 | $33.09 | $75.92 | 3,132,600 | — | — |
| 2023-08-21 | $34.53 | $79.23 | 2,127,700 | — | — |
| 2023-08-18 | $34.73 | $79.68 | 1,952,400 | — | — |
| 2023-08-17 | $34.96 | $80.21 | 1,951,200 | — | — |
| 2023-08-16 | $34.84 | $79.94 | 2,202,300 | — | — |
| 2023-08-15 | $35.73 | $81.04 | 2,953,200 | — | — |
| 2023-08-14 | $37.41 | $84.85 | 2,353,700 | — | — |
| 2023-08-11 | $38.30 | $86.87 | 2,572,900 | — | — |
| 2023-08-10 | $37.53 | $85.12 | 2,381,500 | — | — |
| 2023-08-09 | $37.40 | $84.83 | 2,901,900 | — | — |
| 2023-08-08 | $38.18 | $86.60 | 3,169,100 | — | — |
| 2023-08-07 | $38.14 | $86.50 | 2,492,600 | — | — |
| 2023-08-04 | $37.92 | $86.01 | 2,443,800 | — | — |
| 2023-08-03 | $37.41 | $84.85 | 2,413,900 | — | — |
| 2023-08-02 | $36.63 | $83.08 | 3,049,500 | — | — |
| 2023-08-01 | $37.10 | $84.15 | 3,265,200 | — | — |
| 2023-07-31 | $38.25 | $86.75 | 6,188,700 | — | — |
| 2023-07-28 | $38.69 | $87.75 | 2,650,400 | — | — |
| 2023-07-27 | $37.61 | $85.30 | 4,411,800 | — | — |
| 2023-07-26 | $38.45 | $87.21 | 4,360,700 | — | — |
| 2023-07-25 | $35.78 | $81.15 | 5,271,300 | — | — |
| 2023-07-24 | $37.05 | $84.03 | 4,933,100 | — | — |
| 2023-07-21 | $36.11 | $81.90 | 5,778,300 | — | — |
| 2023-07-20 | $37.90 | $85.96 | 10,134,700 | — | — |
| 2023-07-19 | $34.46 | $78.16 | 7,771,300 | — | — |
| 2023-07-18 | $32.43 | $73.55 | 4,956,700 | — | — |
| 2023-07-17 | $31.36 | $71.13 | 2,245,500 | — | — |
| 2023-07-14 | $30.70 | $69.63 | 4,588,400 | — | — |
| 2023-07-13 | $32.00 | $72.58 | 2,940,900 | — | — |
| 2023-07-12 | $31.28 | $70.95 | 5,962,600 | — | — |
| 2023-07-11 | $30.43 | $69.02 | 4,055,900 | — | — |
| 2023-07-10 | $29.56 | $67.04 | 3,528,700 | — | — |
| 2023-07-07 | $28.98 | $65.73 | 4,501,800 | — | — |
| 2023-07-06 | $27.78 | $63.01 | 4,488,000 | — | — |
| 2023-07-05 | $27.96 | $63.42 | 3,181,200 | — | — |
| 2023-07-03 | $28.14 | $63.82 | 2,621,400 | — | — |
| 2023-06-30 | $26.86 | $60.92 | 3,699,800 | — | — |
| 2023-06-29 | $27.28 | $61.87 | 2,917,900 | — | — |
| 2023-06-28 | $27.09 | $61.44 | 2,500,000 | — | — |
| 2023-06-27 | $27.30 | $61.92 | 2,377,700 | — | — |
| 2023-06-26 | $27.08 | $61.42 | 2,154,000 | — | — |
| 2023-06-23 | $26.60 | $60.33 | 3,829,600 | — | — |
| 2023-06-22 | $26.97 | $61.17 | 3,924,400 | — | — |
| 2023-06-21 | $27.95 | $63.39 | 2,879,000 | — | — |
| 2023-06-20 | $27.85 | $63.17 | 3,998,500 | — | — |
| 2023-06-16 | $28.63 | $64.94 | 5,291,100 | — | — |
| 2023-06-15 | $28.98 | $65.73 | 4,510,900 | — | — |
| 2023-06-14 | $28.06 | $63.64 | 6,567,700 | — | — |
| 2023-06-13 | $29.77 | $67.52 | 7,691,600 | — | — |
| 2023-06-12 | $30.24 | $68.59 | 5,409,800 | — | — |
| 2023-06-09 | $30.87 | $70.02 | 4,031,000 | — | — |
| 2023-06-08 | $32.01 | $72.60 | 5,008,100 | — | — |
| 2023-06-07 | $31.49 | $71.42 | 4,618,400 | — | — |
| 2023-06-06 | $30.12 | $68.31 | 5,208,200 | — | — |
| 2023-06-05 | $28.72 | $65.14 | 3,573,300 | — | — |
| 2023-06-02 | $29.07 | $65.93 | 5,293,900 | — | — |
| 2023-06-01 | $27.67 | $62.76 | 4,321,400 | — | — |
| 2023-05-31 | $27.29 | $61.90 | 4,199,300 | — | — |
| 2023-05-30 | $28.91 | $65.57 | 4,164,100 | — | — |
| 2023-05-26 | $28.66 | $65.00 | 3,016,400 | — | — |
| 2023-05-25 | $28.32 | $64.23 | 5,220,900 | — | — |
| 2023-05-24 | $28.97 | $65.71 | 5,329,200 | — | — |
| 2023-05-23 | $29.39 | $66.66 | 9,434,400 | — | — |
| 2023-05-22 | $28.09 | $63.71 | 8,414,900 | — | — |
| 2023-05-19 | $26.77 | $60.72 | 7,298,000 | — | — |
| 2023-05-18 | $27.24 | $61.78 | 9,029,700 | — | — |
| 2023-05-17 | $26.17 | $59.36 | 9,082,400 | — | — |
| 2023-05-16 | $23.76 | $52.96 | 4,717,200 | — | — |
| 2023-05-15 | $24.33 | $54.23 | 6,312,400 | — | — |
| 2023-05-12 | $22.43 | $50.00 | 6,219,100 | — | — |
| 2023-05-11 | $22.68 | $50.55 | 7,247,700 | — | — |
| 2023-05-10 | $23.75 | $52.94 | 5,689,100 | — | — |
| 2023-05-09 | $24.42 | $54.43 | 4,999,300 | — | — |
| 2023-05-08 | $24.26 | $54.07 | 12,038,700 | — | — |
| 2023-05-05 | $23.76 | $52.96 | 14,691,200 | — | — |
| 2023-05-04 | $19.93 | $44.42 | 25,523,000 | — | — |
| 2023-05-03 | $22.66 | $50.51 | 9,993,700 | — | — |
| 2023-05-02 | $23.92 | $53.32 | 18,557,300 | — | — |
| 2023-05-01 | $26.82 | $59.78 | 4,105,000 | — | — |
| 2023-04-28 | $27.86 | $62.10 | 5,653,300 | — | — |
| 2023-04-27 | $26.58 | $59.25 | 3,760,300 | — | — |
| 2023-04-26 | $26.39 | $58.82 | 4,083,000 | — | — |
| 2023-04-25 | $26.73 | $59.58 | 6,228,700 | — | — |
| 2023-04-24 | $28.27 | $63.01 | 5,176,900 | — | — |
| 2023-04-21 | $29.35 | $65.42 | 6,261,300 | — | — |
| 2023-04-20 | $31.12 | $69.36 | 8,219,000 | — | — |
| 2023-04-19 | $32.72 | $72.93 | 7,933,500 | — | — |
| 2023-04-18 | $30.46 | $67.89 | 3,864,400 | — | — |
| 2023-04-17 | $30.93 | $68.94 | 4,398,500 | — | — |
| 2023-04-14 | $29.95 | $66.76 | 3,963,900 | — | — |
| 2023-04-13 | $31.15 | $69.43 | 3,178,100 | — | — |
| 2023-04-12 | $30.29 | $67.51 | 3,252,000 | — | — |
| 2023-04-11 | $30.11 | $67.11 | 4,394,000 | — | — |
| 2023-04-10 | $29.87 | $66.58 | 3,738,400 | — | — |
| 2023-04-06 | $29.39 | $65.51 | 5,853,000 | — | — |
| 2023-04-05 | $28.63 | $63.81 | 9,830,300 | — | — |
| 2023-04-04 | $27.71 | $61.76 | 6,001,600 | — | — |
| 2023-04-03 | $29.12 | $64.91 | 4,615,100 | — | — |
| 2023-03-31 | $29.93 | $66.71 | 5,143,300 | — | — |
| 2023-03-30 | $30.30 | $67.54 | 3,683,800 | — | — |
| 2023-03-29 | $31.04 | $69.19 | 3,196,000 | — | — |
| 2023-03-28 | $29.95 | $66.76 | 3,636,300 | — | — |
| 2023-03-27 | $29.33 | $65.37 | 7,964,100 | — | — |
| 2023-03-24 | $28.25 | $62.97 | 10,732,600 | — | — |
| 2023-03-23 | $27.45 | $61.18 | 9,700,700 | — | — |
| 2023-03-22 | $30.12 | $67.14 | 7,014,400 | — | — |
| 2023-03-21 | $32.29 | $71.97 | 9,474,400 | — | — |
| 2023-03-20 | $30.18 | $67.27 | 7,680,700 | — | — |
| 2023-03-17 | $29.94 | $66.73 | 11,221,700 | — | — |
| 2023-03-16 | $32.11 | $71.57 | 11,463,500 | — | — |
| 2023-03-15 | $30.71 | $68.45 | 9,338,700 | — | — |
| 2023-03-14 | $31.31 | $69.79 | 17,257,000 | — | — |
| 2023-03-13 | $29.97 | $66.80 | 26,129,900 | — | — |
| 2023-03-10 | $40.35 | $89.94 | 11,346,600 | — | — |
| 2023-03-09 | $41.36 | $92.19 | 5,340,900 | — | — |
| 2023-03-08 | $46.68 | $104.05 | 1,725,400 | — | — |
| 2023-03-07 | $46.44 | $103.51 | 2,200,200 | — | — |
| 2023-03-06 | $48.76 | $108.68 | 1,644,600 | — | — |
| 2023-03-03 | $49.23 | $109.73 | 1,499,200 | — | — |
| 2023-03-02 | $48.31 | $107.68 | 1,528,900 | — | — |
| 2023-03-01 | $50.44 | $112.43 | 1,128,600 | — | — |
| 2023-02-28 | $50.62 | $112.83 | 1,475,200 | — | — |
| 2023-02-27 | $50.39 | $112.32 | 1,167,800 | — | — |
| 2023-02-24 | $50.27 | $112.05 | 1,296,200 | — | — |
| 2023-02-23 | $49.36 | $110.02 | 1,327,400 | — | — |
| 2023-02-22 | $49.32 | $109.93 | 1,301,100 | — | — |
| 2023-02-21 | $49.80 | $111.00 | 1,364,900 | — | — |
| 2023-02-17 | $51.43 | $114.63 | 1,120,200 | — | — |
| 2023-02-16 | $51.39 | $114.55 | 935,000 | — | — |
| 2023-02-15 | $52.18 | $116.31 | 951,500 | — | — |
| 2023-02-14 | $52.73 | $116.62 | 1,189,700 | — | — |
| 2023-02-13 | $52.90 | $116.99 | 1,241,600 | — | — |
| 2023-02-10 | $52.51 | $116.13 | 1,084,500 | — | — |
| 2023-02-09 | $52.64 | $116.42 | 1,376,900 | — | — |
| 2023-02-08 | $53.34 | $117.97 | 2,629,700 | — | — |
| 2023-02-07 | $54.79 | $121.17 | 1,059,200 | — | — |
| 2023-02-06 | $54.10 | $119.65 | 1,114,900 | — | — |
| 2023-02-03 | $54.41 | $120.33 | 913,000 | — | — |
| 2023-02-02 | $54.29 | $120.07 | 1,098,200 | — | — |
| 2023-02-01 | $53.39 | $118.08 | 1,329,800 | — | — |
| 2023-01-31 | $53.16 | $117.57 | 1,020,700 | — | — |
| 2023-01-30 | $52.23 | $115.51 | 1,212,100 | — | — |
| 2023-01-27 | $53.37 | $118.03 | 1,709,300 | — | — |
| 2023-01-26 | $52.20 | $115.45 | 1,355,600 | — | — |
| 2023-01-25 | $52.02 | $115.05 | 2,775,900 | — | — |
| 2023-01-24 | $51.77 | $114.50 | 3,637,800 | — | — |
| 2023-01-23 | $52.65 | $116.44 | 2,942,500 | — | — |
| 2023-01-20 | $51.48 | $113.85 | 2,453,900 | — | — |
| 2023-01-19 | $49.52 | $109.52 | 1,830,200 | — | — |
| 2023-01-18 | $48.26 | $106.73 | 1,804,500 | — | — |
| 2023-01-17 | $50.86 | $112.48 | 1,674,600 | — | — |
| 2023-01-13 | $51.39 | $113.65 | 1,018,700 | — | — |
| 2023-01-12 | $51.45 | $113.79 | 1,295,200 | — | — |
| 2023-01-11 | $51.33 | $113.52 | 697,500 | — | — |
| 2023-01-10 | $51.04 | $112.88 | 878,800 | — | — |
| 2023-01-09 | $51.02 | $112.84 | 902,700 | — | — |
| 2023-01-06 | $51.26 | $113.37 | 1,363,700 | — | — |
| 2023-01-05 | $49.35 | $109.14 | 867,800 | — | — |
| 2023-01-04 | $50.23 | $111.09 | 1,689,000 | — | — |
| 2023-01-03 | $48.46 | $107.17 | 1,175,800 | — | — |