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
- 1988-05-04 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 | $41.54 | $48.43 | 570,000 | — | — |
| 2023-12-28 | $41.68 | $48.59 | 136,600 | — | — |
| 2023-12-27 | $40.56 | $47.29 | 121,900 | — | — |
| 2023-12-26 | $40.38 | $47.08 | 110,600 | — | — |
| 2023-12-22 | $39.68 | $46.26 | 181,900 | — | — |
| 2023-12-21 | $41.20 | $48.03 | 104,800 | — | — |
| 2023-12-20 | $40.30 | $46.99 | 182,800 | — | — |
| 2023-12-19 | $41.18 | $48.01 | 201,300 | — | — |
| 2023-12-18 | $39.98 | $46.61 | 171,100 | — | — |
| 2023-12-15 | $39.57 | $46.13 | 379,600 | — | — |
| 2023-12-14 | $40.45 | $47.16 | 433,200 | — | — |
| 2023-12-13 | $42.71 | $49.80 | 181,600 | — | — |
| 2023-12-12 | $40.73 | $47.49 | 226,300 | — | — |
| 2023-12-11 | $42.53 | $49.59 | 106,800 | — | — |
| 2023-12-08 | $42.78 | $49.88 | 210,600 | — | — |
| 2023-12-07 | $43.21 | $50.38 | 195,000 | — | — |
| 2023-12-06 | $41.97 | $48.93 | 253,400 | — | — |
| 2023-12-05 | $42.51 | $49.56 | 296,900 | — | — |
| 2023-12-04 | $43.68 | $50.93 | 298,200 | — | — |
| 2023-12-01 | $47.85 | $55.79 | 213,100 | — | — |
| 2023-11-30 | $45.43 | $52.97 | 236,700 | — | — |
| 2023-11-29 | $45.60 | $53.16 | 154,400 | — | — |
| 2023-11-28 | $44.22 | $51.56 | 127,600 | — | — |
| 2023-11-27 | $43.48 | $50.69 | 197,900 | — | — |
| 2023-11-24 | $44.55 | $51.94 | 54,300 | — | — |
| 2023-11-22 | $43.94 | $51.23 | 140,200 | — | — |
| 2023-11-21 | $43.83 | $51.10 | 149,600 | — | — |
| 2023-11-20 | $45.06 | $52.54 | 257,500 | — | — |
| 2023-11-17 | $44.35 | $51.71 | 139,400 | — | — |
| 2023-11-16 | $44.47 | $51.85 | 167,700 | — | — |
| 2023-11-15 | $43.84 | $51.11 | 156,700 | — | — |
| 2023-11-14 | $43.25 | $50.43 | 145,300 | — | — |
| 2023-11-13 | $41.13 | $47.95 | 169,700 | — | — |
| 2023-11-10 | $41.54 | $48.43 | 178,200 | — | — |
| 2023-11-09 | $41.72 | $48.64 | 199,300 | — | — |
| 2023-11-08 | $42.94 | $50.06 | 337,200 | — | — |
| 2023-11-07 | $42.55 | $49.61 | 299,700 | — | — |
| 2023-11-06 | $42.71 | $49.80 | 418,700 | — | — |
| 2023-11-03 | $45.03 | $52.50 | 633,400 | — | — |
| 2023-11-02 | $43.04 | $50.18 | 440,500 | — | — |
| 2023-11-01 | $42.94 | $50.06 | 295,200 | — | — |
| 2023-10-31 | $42.03 | $49.00 | 324,200 | — | — |
| 2023-10-30 | $41.48 | $48.36 | 167,900 | — | — |
| 2023-10-27 | $41.39 | $48.26 | 207,100 | — | — |
| 2023-10-26 | $41.86 | $48.80 | 150,700 | — | — |
| 2023-10-25 | $41.34 | $48.20 | 119,700 | — | — |
| 2023-10-24 | $42.07 | $49.05 | 174,700 | — | — |
| 2023-10-23 | $41.36 | $48.22 | 175,000 | — | — |
| 2023-10-20 | $41.69 | $48.61 | 210,700 | — | — |
| 2023-10-19 | $42.92 | $50.04 | 287,500 | — | — |
| 2023-10-18 | $44.29 | $51.64 | 131,400 | — | — |
| 2023-10-17 | $45.27 | $52.78 | 373,900 | — | — |
| 2023-10-16 | $44.32 | $51.67 | 369,300 | — | — |
| 2023-10-13 | $41.31 | $48.16 | 224,700 | — | — |
| 2023-10-12 | $41.87 | $48.82 | 423,900 | — | — |
| 2023-10-11 | $42.39 | $49.42 | 179,600 | — | — |
| 2023-10-10 | $41.88 | $48.83 | 232,800 | — | — |
| 2023-10-09 | $41.32 | $48.17 | 184,100 | — | — |
| 2023-10-06 | $39.63 | $46.20 | 529,800 | — | — |
| 2023-10-05 | $39.83 | $46.44 | 234,100 | — | — |
| 2023-10-04 | $39.39 | $45.92 | 223,300 | — | — |
| 2023-10-03 | $39.78 | $46.38 | 266,600 | — | — |
| 2023-10-02 | $41.33 | $48.19 | 374,500 | — | — |
| 2023-09-29 | $42.97 | $50.10 | 545,500 | — | — |
| 2023-09-28 | $43.60 | $50.83 | 237,000 | — | — |
| 2023-09-27 | $42.22 | $49.22 | 238,100 | — | — |
| 2023-09-26 | $40.81 | $47.58 | 220,900 | — | — |
| 2023-09-25 | $40.90 | $47.69 | 174,500 | — | — |
| 2023-09-22 | $40.68 | $47.43 | 139,000 | — | — |
| 2023-09-21 | $40.65 | $47.39 | 197,000 | — | — |
| 2023-09-20 | $41.25 | $48.09 | 163,700 | — | — |
| 2023-09-19 | $40.84 | $47.62 | 224,200 | — | — |
| 2023-09-18 | $40.03 | $46.67 | 191,100 | — | — |
| 2023-09-15 | $41.11 | $47.93 | 222,900 | — | — |
| 2023-09-14 | $41.41 | $48.28 | 368,000 | — | — |
| 2023-09-13 | $41.95 | $48.91 | 208,700 | — | — |
| 2023-09-12 | $41.04 | $47.85 | 334,600 | — | — |
| 2023-09-11 | $41.11 | $47.93 | 318,100 | — | — |
| 2023-09-08 | $41.75 | $48.68 | 218,900 | — | — |
| 2023-09-07 | $43.09 | $50.24 | 372,900 | — | — |
| 2023-09-06 | $43.45 | $50.66 | 355,400 | — | — |
| 2023-09-05 | $45.39 | $52.92 | 573,000 | — | — |
| 2023-09-01 | $45.94 | $53.56 | 356,400 | — | — |
| 2023-08-31 | $45.87 | $53.48 | 504,500 | — | — |
| 2023-08-30 | $46.25 | $53.92 | 412,600 | — | — |
| 2023-08-29 | $45.28 | $52.79 | 729,700 | — | — |
| 2023-08-28 | $41.72 | $48.64 | 376,300 | — | — |
| 2023-08-25 | $39.42 | $45.96 | 264,700 | — | — |
| 2023-08-24 | $39.92 | $46.54 | 252,900 | — | — |
| 2023-08-23 | $39.86 | $46.47 | 262,300 | — | — |
| 2023-08-22 | $40.01 | $46.65 | 343,600 | — | — |
| 2023-08-21 | $39.88 | $46.50 | 562,500 | — | — |
| 2023-08-18 | $39.75 | $46.34 | 844,500 | — | — |
| 2023-08-17 | $39.51 | $46.06 | 843,300 | — | — |
| 2023-08-16 | $39.52 | $46.08 | 757,700 | — | — |
| 2023-08-15 | $39.78 | $46.38 | 447,600 | — | — |
| 2023-08-14 | $40.16 | $46.82 | 731,400 | — | — |
| 2023-08-11 | $39.51 | $46.06 | 849,000 | — | — |
| 2023-08-10 | $38.07 | $44.39 | 417,000 | — | — |
| 2023-08-09 | $37.53 | $43.76 | 1,196,100 | — | — |
| 2023-08-08 | $38.42 | $44.79 | 2,757,300 | — | — |
| 2023-08-07 | $31.26 | $36.45 | 1,737,000 | — | — |
| 2023-08-04 | $33.76 | $39.36 | 7,528,500 | — | — |
| 2023-08-03 | $17.50 | $20.40 | 231,600 | — | — |
| 2023-08-02 | $17.37 | $20.25 | 197,200 | — | — |
| 2023-08-01 | $17.48 | $20.38 | 205,000 | — | — |
| 2023-07-31 | $17.71 | $20.65 | 200,800 | — | — |
| 2023-07-28 | $17.88 | $20.85 | 215,600 | — | — |
| 2023-07-27 | $17.70 | $20.64 | 150,700 | — | — |
| 2023-07-26 | $18.75 | $21.86 | 178,100 | — | — |
| 2023-07-25 | $18.67 | $21.77 | 253,300 | — | — |
| 2023-07-24 | $17.72 | $20.66 | 321,700 | — | — |
| 2023-07-21 | $17.38 | $20.26 | 232,500 | — | — |
| 2023-07-20 | $17.85 | $20.81 | 299,500 | — | — |
| 2023-07-19 | $17.98 | $20.96 | 274,000 | — | — |
| 2023-07-18 | $16.82 | $19.61 | 307,900 | — | — |
| 2023-07-17 | $15.84 | $18.47 | 468,000 | — | — |
| 2023-07-14 | $16.24 | $18.93 | 426,900 | — | — |
| 2023-07-13 | $17.49 | $20.39 | 276,000 | — | — |
| 2023-07-12 | $17.90 | $20.87 | 209,100 | — | — |
| 2023-07-11 | $17.57 | $20.48 | 231,700 | — | — |
| 2023-07-10 | $17.77 | $20.72 | 242,000 | — | — |
| 2023-07-07 | $18.62 | $21.71 | 356,800 | — | — |
| 2023-07-06 | $18.04 | $21.03 | 445,400 | — | — |
| 2023-07-05 | $17.54 | $20.45 | 339,200 | — | — |
| 2023-07-03 | $17.91 | $20.88 | 154,000 | — | — |
| 2023-06-30 | $17.63 | $20.55 | 307,400 | — | — |
| 2023-06-29 | $17.75 | $20.69 | 368,200 | — | — |
| 2023-06-28 | $17.70 | $20.64 | 223,200 | — | — |
| 2023-06-27 | $17.36 | $20.24 | 441,500 | — | — |
| 2023-06-26 | $17.03 | $19.86 | 296,800 | — | — |
| 2023-06-23 | $16.11 | $18.78 | 2,526,600 | — | — |
| 2023-06-22 | $15.62 | $18.21 | 420,800 | — | — |
| 2023-06-21 | $15.84 | $18.47 | 279,100 | — | — |
| 2023-06-20 | $16.11 | $18.78 | 380,000 | — | — |
| 2023-06-16 | $16.17 | $18.85 | 334,500 | — | — |
| 2023-06-15 | $16.52 | $19.26 | 240,400 | — | — |
| 2023-06-14 | $16.11 | $18.78 | 262,700 | — | — |
| 2023-06-13 | $16.58 | $19.33 | 349,800 | — | — |
| 2023-06-12 | $16.71 | $19.48 | 494,800 | — | — |
| 2023-06-09 | $15.76 | $18.37 | 523,500 | — | — |
| 2023-06-08 | $15.81 | $18.43 | 454,800 | — | — |
| 2023-06-07 | $15.70 | $18.30 | 369,400 | — | — |
| 2023-06-06 | $15.18 | $17.70 | 509,600 | — | — |
| 2023-06-05 | $14.50 | $16.91 | 468,400 | — | — |
| 2023-06-02 | $14.76 | $17.21 | 598,200 | — | — |
| 2023-06-01 | $14.23 | $16.59 | 241,900 | — | — |
| 2023-05-31 | $14.30 | $16.67 | 339,700 | — | — |
| 2023-05-30 | $14.68 | $17.12 | 296,600 | — | — |
| 2023-05-26 | $14.68 | $17.12 | 239,600 | — | — |
| 2023-05-25 | $14.56 | $16.98 | 329,800 | — | — |
| 2023-05-24 | $15.08 | $17.58 | 318,300 | — | — |
| 2023-05-23 | $15.60 | $18.19 | 479,200 | — | — |
| 2023-05-22 | $15.38 | $17.93 | 342,200 | — | — |
| 2023-05-19 | $14.37 | $16.75 | 352,100 | — | — |
| 2023-05-18 | $14.30 | $16.67 | 375,400 | — | — |
| 2023-05-17 | $14.82 | $17.28 | 348,500 | — | — |
| 2023-05-16 | $14.65 | $17.08 | 384,200 | — | — |
| 2023-05-15 | $15.18 | $17.70 | 332,100 | — | — |
| 2023-05-12 | $15.16 | $17.68 | 273,300 | — | — |
| 2023-05-11 | $15.33 | $17.87 | 453,100 | — | — |
| 2023-05-10 | $15.14 | $17.65 | 489,700 | — | — |
| 2023-05-09 | $15.52 | $18.09 | 631,400 | — | — |
| 2023-05-08 | $16.26 | $18.96 | 711,300 | — | — |
| 2023-05-05 | $17.24 | $20.10 | 1,184,700 | — | — |
| 2023-05-04 | $20.03 | $23.35 | 340,100 | — | — |
| 2023-05-03 | $20.07 | $23.40 | 215,200 | — | — |
| 2023-05-02 | $19.86 | $23.15 | 227,600 | — | — |
| 2023-05-01 | $20.99 | $24.47 | 182,500 | — | — |
| 2023-04-28 | $21.24 | $24.76 | 336,700 | — | — |
| 2023-04-27 | $21.06 | $24.55 | 196,400 | — | — |
| 2023-04-26 | $20.79 | $24.24 | 166,300 | — | — |
| 2023-04-25 | $20.90 | $24.37 | 204,600 | — | — |
| 2023-04-24 | $21.21 | $24.73 | 198,000 | — | — |
| 2023-04-21 | $21.34 | $24.88 | 156,800 | — | — |
| 2023-04-20 | $21.33 | $24.87 | 153,100 | — | — |
| 2023-04-19 | $21.75 | $25.36 | 194,700 | — | — |
| 2023-04-18 | $21.93 | $25.57 | 167,400 | — | — |
| 2023-04-17 | $22.33 | $26.03 | 240,400 | — | — |
| 2023-04-14 | $22.18 | $25.86 | 206,900 | — | — |
| 2023-04-13 | $22.47 | $26.20 | 134,100 | — | — |
| 2023-04-12 | $22.53 | $26.27 | 208,400 | — | — |
| 2023-04-11 | $22.40 | $26.12 | 244,300 | — | — |
| 2023-04-10 | $22.50 | $26.23 | 354,200 | — | — |
| 2023-04-06 | $22.20 | $25.88 | 261,400 | — | — |
| 2023-04-05 | $21.95 | $25.59 | 230,100 | — | — |
| 2023-04-04 | $21.06 | $24.55 | 201,000 | — | — |
| 2023-04-03 | $21.23 | $24.75 | 248,100 | — | — |
| 2023-03-31 | $20.73 | $24.17 | 540,900 | — | — |
| 2023-03-30 | $20.24 | $23.60 | 264,400 | — | — |
| 2023-03-29 | $19.67 | $22.93 | 301,500 | — | — |
| 2023-03-28 | $19.53 | $22.77 | 296,800 | — | — |
| 2023-03-27 | $19.88 | $23.18 | 276,400 | — | — |
| 2023-03-24 | $19.67 | $22.93 | 307,100 | — | — |
| 2023-03-23 | $19.68 | $22.94 | 259,600 | — | — |
| 2023-03-22 | $20.29 | $23.66 | 237,500 | — | — |
| 2023-03-21 | $20.91 | $24.38 | 223,600 | — | — |
| 2023-03-20 | $20.67 | $24.10 | 309,800 | — | — |
| 2023-03-17 | $20.37 | $23.75 | 318,000 | — | — |
| 2023-03-16 | $20.85 | $24.31 | 224,700 | — | — |
| 2023-03-15 | $21.27 | $24.80 | 244,600 | — | — |
| 2023-03-14 | $21.35 | $24.89 | 307,700 | — | — |
| 2023-03-13 | $21.33 | $24.87 | 308,400 | — | — |
| 2023-03-10 | $21.92 | $25.56 | 173,700 | — | — |
| 2023-03-09 | $21.90 | $25.53 | 209,800 | — | — |
| 2023-03-08 | $22.70 | $26.47 | 164,100 | — | — |
| 2023-03-07 | $22.49 | $26.22 | 177,000 | — | — |
| 2023-03-06 | $22.65 | $26.41 | 191,200 | — | — |
| 2023-03-03 | $23.04 | $26.86 | 202,700 | — | — |
| 2023-03-02 | $22.76 | $26.54 | 269,300 | — | — |
| 2023-03-01 | $23.31 | $27.18 | 240,500 | — | — |
| 2023-02-28 | $24.13 | $28.13 | 400,600 | — | — |
| 2023-02-27 | $23.43 | $27.32 | 294,900 | — | — |
| 2023-02-24 | $23.87 | $27.83 | 228,300 | — | — |
| 2023-02-23 | $24.49 | $28.55 | 208,000 | — | — |
| 2023-02-22 | $24.85 | $28.97 | 354,400 | — | — |
| 2023-02-21 | $24.99 | $29.14 | 530,300 | — | — |
| 2023-02-17 | $26.15 | $30.49 | 875,500 | — | — |
| 2023-02-16 | $21.00 | $24.48 | 330,600 | — | — |
| 2023-02-15 | $22.02 | $25.67 | 195,700 | — | — |
| 2023-02-14 | $21.76 | $25.37 | 199,100 | — | — |
| 2023-02-13 | $21.87 | $25.50 | 287,500 | — | — |
| 2023-02-10 | $21.47 | $25.03 | 379,500 | — | — |
| 2023-02-09 | $20.36 | $23.74 | 349,600 | — | — |
| 2023-02-08 | $21.41 | $24.96 | 354,200 | — | — |
| 2023-02-07 | $21.15 | $24.66 | 393,700 | — | — |
| 2023-02-06 | $23.96 | $27.93 | 262,200 | — | — |
| 2023-02-03 | $24.11 | $28.11 | 257,400 | — | — |
| 2023-02-02 | $24.91 | $29.04 | 298,800 | — | — |
| 2023-02-01 | $24.83 | $28.95 | 437,600 | — | — |
| 2023-01-31 | $24.46 | $28.52 | 277,400 | — | — |
| 2023-01-30 | $24.09 | $28.09 | 217,700 | — | — |
| 2023-01-27 | $24.50 | $28.56 | 433,700 | — | — |
| 2023-01-26 | $23.92 | $27.89 | 288,400 | — | — |
| 2023-01-25 | $23.49 | $27.39 | 480,700 | — | — |
| 2023-01-24 | $22.91 | $26.71 | 246,200 | — | — |
| 2023-01-23 | $23.26 | $27.12 | 289,500 | — | — |
| 2023-01-20 | $23.06 | $26.89 | 525,300 | — | — |
| 2023-01-19 | $22.17 | $25.85 | 389,800 | — | — |
| 2023-01-18 | $21.92 | $25.56 | 335,500 | — | — |
| 2023-01-17 | $22.59 | $26.34 | 406,100 | — | — |
| 2023-01-13 | $22.29 | $25.99 | 234,400 | — | — |
| 2023-01-12 | $22.43 | $26.15 | 257,100 | — | — |
| 2023-01-11 | $22.65 | $26.41 | 297,600 | — | — |
| 2023-01-10 | $22.50 | $26.23 | 628,100 | — | — |
| 2023-01-09 | $22.88 | $26.68 | 543,500 | — | — |
| 2023-01-06 | $22.85 | $26.64 | 158,000 | — | — |
| 2023-01-05 | $22.81 | $26.59 | 216,100 | — | — |
| 2023-01-04 | $22.48 | $26.21 | 584,900 | — | — |
| 2023-01-03 | $21.79 | $25.40 | 189,700 | — | — |