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
- 2005-11-18 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 | $46.78 | $98.76 | 64,600 | — | — |
| 2023-12-28 | $47.09 | $99.41 | 60,800 | — | — |
| 2023-12-27 | $47.18 | $99.60 | 104,900 | — | — |
| 2023-12-26 | $47.16 | $99.56 | 65,800 | — | — |
| 2023-12-22 | $47.34 | $99.94 | 110,800 | — | — |
| 2023-12-21 | $46.60 | $98.38 | 99,200 | — | — |
| 2023-12-20 | $46.50 | $98.17 | 136,600 | — | — |
| 2023-12-19 | $46.63 | $98.44 | 126,700 | — | — |
| 2023-12-18 | $46.54 | $98.25 | 200,200 | — | — |
| 2023-12-15 | $45.44 | $95.93 | 380,000 | — | — |
| 2023-12-14 | $46.90 | $99.01 | 118,500 | — | — |
| 2023-12-13 | $47.99 | $101.31 | 285,800 | — | — |
| 2023-12-12 | $47.72 | $100.74 | 117,000 | — | — |
| 2023-12-11 | $47.95 | $101.23 | 78,700 | — | — |
| 2023-12-08 | $47.86 | $101.04 | 64,000 | — | — |
| 2023-12-07 | $47.58 | $100.45 | 129,000 | — | — |
| 2023-12-06 | $47.66 | $100.62 | 86,600 | — | — |
| 2023-12-05 | $48.02 | $101.38 | 115,800 | — | — |
| 2023-12-04 | $48.49 | $102.37 | 146,700 | — | — |
| 2023-12-01 | $48.01 | $101.36 | 125,000 | — | — |
| 2023-11-30 | $48.16 | $101.67 | 134,400 | — | — |
| 2023-11-29 | $51.80 | $101.25 | 174,600 | — | — |
| 2023-11-28 | $52.06 | $101.76 | 129,600 | — | — |
| 2023-11-27 | $52.33 | $102.29 | 120,200 | — | — |
| 2023-11-24 | $51.63 | $100.92 | 124,300 | — | — |
| 2023-11-22 | $51.43 | $100.53 | 83,400 | — | — |
| 2023-11-21 | $50.72 | $99.14 | 73,000 | — | — |
| 2023-11-20 | $50.18 | $98.08 | 59,100 | — | — |
| 2023-11-17 | $49.77 | $97.28 | 102,400 | — | — |
| 2023-11-16 | $49.71 | $97.17 | 68,700 | — | — |
| 2023-11-15 | $50.21 | $98.14 | 74,800 | — | — |
| 2023-11-14 | $50.53 | $98.77 | 130,600 | — | — |
| 2023-11-13 | $49.48 | $96.72 | 99,200 | — | — |
| 2023-11-10 | $50.38 | $98.48 | 97,300 | — | — |
| 2023-11-09 | $50.34 | $98.40 | 89,100 | — | — |
| 2023-11-08 | $50.73 | $99.16 | 59,700 | — | — |
| 2023-11-07 | $50.95 | $99.59 | 63,400 | — | — |
| 2023-11-06 | $51.29 | $100.25 | 59,600 | — | — |
| 2023-11-03 | $51.58 | $100.82 | 72,500 | — | — |
| 2023-11-02 | $51.04 | $99.77 | 75,100 | — | — |
| 2023-11-01 | $50.69 | $99.08 | 53,700 | — | — |
| 2023-10-31 | $50.97 | $99.63 | 53,000 | — | — |
| 2023-10-30 | $50.78 | $99.26 | 56,900 | — | — |
| 2023-10-27 | $50.22 | $98.16 | 66,000 | — | — |
| 2023-10-26 | $50.99 | $99.67 | 152,100 | — | — |
| 2023-10-25 | $52.44 | $102.50 | 60,400 | — | — |
| 2023-10-24 | $51.93 | $101.50 | 62,600 | — | — |
| 2023-10-23 | $52.32 | $102.27 | 59,900 | — | — |
| 2023-10-20 | $52.65 | $102.91 | 82,000 | — | — |
| 2023-10-19 | $53.14 | $103.87 | 76,400 | — | — |
| 2023-10-18 | $53.22 | $104.03 | 56,000 | — | — |
| 2023-10-17 | $53.62 | $104.81 | 76,600 | — | — |
| 2023-10-16 | $52.82 | $103.24 | 58,500 | — | — |
| 2023-10-13 | $51.90 | $101.45 | 97,100 | — | — |
| 2023-10-12 | $50.89 | $99.47 | 37,000 | — | — |
| 2023-10-11 | $51.26 | $100.20 | 78,400 | — | — |
| 2023-10-10 | $50.88 | $99.45 | 54,900 | — | — |
| 2023-10-09 | $51.66 | $100.98 | 65,300 | — | — |
| 2023-10-06 | $51.25 | $100.18 | 53,700 | — | — |
| 2023-10-05 | $51.09 | $99.86 | 61,100 | — | — |
| 2023-10-04 | $50.49 | $98.69 | 71,300 | — | — |
| 2023-10-03 | $50.23 | $98.18 | 63,700 | — | — |
| 2023-10-02 | $49.52 | $96.79 | 74,900 | — | — |
| 2023-09-29 | $50.07 | $97.87 | 98,400 | — | — |
| 2023-09-28 | $50.55 | $98.81 | 116,300 | — | — |
| 2023-09-27 | $50.41 | $98.53 | 61,500 | — | — |
| 2023-09-26 | $51.00 | $99.69 | 90,600 | — | — |
| 2023-09-25 | $51.65 | $100.96 | 43,900 | — | — |
| 2023-09-22 | $51.49 | $100.64 | 70,000 | — | — |
| 2023-09-21 | $51.36 | $100.39 | 55,600 | — | — |
| 2023-09-20 | $51.45 | $100.57 | 54,600 | — | — |
| 2023-09-19 | $51.44 | $100.55 | 101,200 | — | — |
| 2023-09-18 | $51.13 | $99.94 | 52,800 | — | — |
| 2023-09-15 | $50.93 | $99.55 | 544,600 | — | — |
| 2023-09-14 | $51.57 | $100.80 | 63,200 | — | — |
| 2023-09-13 | $50.42 | $98.55 | 53,500 | — | — |
| 2023-09-12 | $50.38 | $98.48 | 99,800 | — | — |
| 2023-09-11 | $51.55 | $100.76 | 60,200 | — | — |
| 2023-09-08 | $51.16 | $100.00 | 50,900 | — | — |
| 2023-09-07 | $51.57 | $100.80 | 79,500 | — | — |
| 2023-09-06 | $52.04 | $101.06 | 71,500 | — | — |
| 2023-09-05 | $51.73 | $100.45 | 126,400 | — | — |
| 2023-09-01 | $52.34 | $101.64 | 77,200 | — | — |
| 2023-08-31 | $51.80 | $100.59 | 73,100 | — | — |
| 2023-08-30 | $51.98 | $100.94 | 51,300 | — | — |
| 2023-08-29 | $51.86 | $100.71 | 68,200 | — | — |
| 2023-08-28 | $51.55 | $100.10 | 89,000 | — | — |
| 2023-08-25 | $51.32 | $99.66 | 51,000 | — | — |
| 2023-08-24 | $51.53 | $100.06 | 87,400 | — | — |
| 2023-08-23 | $51.95 | $100.88 | 111,000 | — | — |
| 2023-08-22 | $52.09 | $101.15 | 50,400 | — | — |
| 2023-08-21 | $52.27 | $101.50 | 40,300 | — | — |
| 2023-08-18 | $52.84 | $102.61 | 67,900 | — | — |
| 2023-08-17 | $52.65 | $102.24 | 49,700 | — | — |
| 2023-08-16 | $52.72 | $102.38 | 34,900 | — | — |
| 2023-08-15 | $52.70 | $102.34 | 67,300 | — | — |
| 2023-08-14 | $52.58 | $102.10 | 54,500 | — | — |
| 2023-08-11 | $52.66 | $102.26 | 40,900 | — | — |
| 2023-08-10 | $52.78 | $102.49 | 64,900 | — | — |
| 2023-08-09 | $53.76 | $104.40 | 144,100 | — | — |
| 2023-08-08 | $54.11 | $105.08 | 55,300 | — | — |
| 2023-08-07 | $54.29 | $105.42 | 78,100 | — | — |
| 2023-08-04 | $53.88 | $104.63 | 73,300 | — | — |
| 2023-08-03 | $53.60 | $104.08 | 79,300 | — | — |
| 2023-08-02 | $53.58 | $104.05 | 105,300 | — | — |
| 2023-08-01 | $52.86 | $102.65 | 76,100 | — | — |
| 2023-07-31 | $52.12 | $101.21 | 158,600 | — | — |
| 2023-07-28 | $52.78 | $102.49 | 206,300 | — | — |
| 2023-07-27 | $55.70 | $108.16 | 86,300 | — | — |
| 2023-07-26 | $55.99 | $108.73 | 110,400 | — | — |
| 2023-07-25 | $55.16 | $107.11 | 78,200 | — | — |
| 2023-07-24 | $54.90 | $106.61 | 53,500 | — | — |
| 2023-07-21 | $54.31 | $105.46 | 70,600 | — | — |
| 2023-07-20 | $54.19 | $105.23 | 88,300 | — | — |
| 2023-07-19 | $53.85 | $104.57 | 61,000 | — | — |
| 2023-07-18 | $53.55 | $103.99 | 61,400 | — | — |
| 2023-07-17 | $53.03 | $102.98 | 41,800 | — | — |
| 2023-07-14 | $52.55 | $102.05 | 48,700 | — | — |
| 2023-07-13 | $52.35 | $101.66 | 49,100 | — | — |
| 2023-07-12 | $52.43 | $101.81 | 60,900 | — | — |
| 2023-07-11 | $52.08 | $101.13 | 48,200 | — | — |
| 2023-07-10 | $52.33 | $101.62 | 42,500 | — | — |
| 2023-07-07 | $53.04 | $103.00 | 76,400 | — | — |
| 2023-07-06 | $53.00 | $102.92 | 55,900 | — | — |
| 2023-07-05 | $52.91 | $102.74 | 90,700 | — | — |
| 2023-07-03 | $53.23 | $103.37 | 18,300 | — | — |
| 2023-06-30 | $53.32 | $103.54 | 126,500 | — | — |
| 2023-06-29 | $53.15 | $103.21 | 79,500 | — | — |
| 2023-06-28 | $52.30 | $101.56 | 83,100 | — | — |
| 2023-06-27 | $52.66 | $102.26 | 47,300 | — | — |
| 2023-06-26 | $52.60 | $102.14 | 111,600 | — | — |
| 2023-06-23 | $52.19 | $101.35 | 677,900 | — | — |
| 2023-06-22 | $52.98 | $102.88 | 108,300 | — | — |
| 2023-06-21 | $52.87 | $102.67 | 68,400 | — | — |
| 2023-06-20 | $52.98 | $102.88 | 77,200 | — | — |
| 2023-06-16 | $53.25 | $103.41 | 261,800 | — | — |
| 2023-06-15 | $53.37 | $103.64 | 107,400 | — | — |
| 2023-06-14 | $52.77 | $101.81 | 87,400 | — | — |
| 2023-06-13 | $52.68 | $101.64 | 107,900 | — | — |
| 2023-06-12 | $52.50 | $101.29 | 109,500 | — | — |
| 2023-06-09 | $53.26 | $102.76 | 70,500 | — | — |
| 2023-06-08 | $53.55 | $103.32 | 147,700 | — | — |
| 2023-06-07 | $54.24 | $104.65 | 132,000 | — | — |
| 2023-06-06 | $53.29 | $102.82 | 121,100 | — | — |
| 2023-06-05 | $51.89 | $100.11 | 68,600 | — | — |
| 2023-06-02 | $53.13 | $102.51 | 73,400 | — | — |
| 2023-06-01 | $51.15 | $98.69 | 63,700 | — | — |
| 2023-05-31 | $51.06 | $98.51 | 68,700 | — | — |
| 2023-05-30 | $51.41 | $99.19 | 52,000 | — | — |
| 2023-05-26 | $51.53 | $99.42 | 37,500 | — | — |
| 2023-05-25 | $51.75 | $99.84 | 37,700 | — | — |
| 2023-05-24 | $52.82 | $101.91 | 53,500 | — | — |
| 2023-05-23 | $53.72 | $103.65 | 79,300 | — | — |
| 2023-05-22 | $54.32 | $104.80 | 62,000 | — | — |
| 2023-05-19 | $54.39 | $104.94 | 68,300 | — | — |
| 2023-05-18 | $54.82 | $105.77 | 71,300 | — | — |
| 2023-05-17 | $54.99 | $106.10 | 67,600 | — | — |
| 2023-05-16 | $55.43 | $106.94 | 41,300 | — | — |
| 2023-05-15 | $55.64 | $107.35 | 69,000 | — | — |
| 2023-05-12 | $55.76 | $107.58 | 63,500 | — | — |
| 2023-05-11 | $55.56 | $107.20 | 72,800 | — | — |
| 2023-05-10 | $55.78 | $107.62 | 74,500 | — | — |
| 2023-05-09 | $56.10 | $108.24 | 60,100 | — | — |
| 2023-05-08 | $56.22 | $108.47 | 56,600 | — | — |
| 2023-05-05 | $56.53 | $109.07 | 107,700 | — | — |
| 2023-05-04 | $55.85 | $107.76 | 65,700 | — | — |
| 2023-05-03 | $55.70 | $107.47 | 80,500 | — | — |
| 2023-05-02 | $55.48 | $107.04 | 76,700 | — | — |
| 2023-05-01 | $55.75 | $107.56 | 94,300 | — | — |
| 2023-04-28 | $55.65 | $107.37 | 93,100 | — | — |
| 2023-04-27 | $55.32 | $106.73 | 259,900 | — | — |
| 2023-04-26 | $53.21 | $102.66 | 187,900 | — | — |
| 2023-04-25 | $52.85 | $101.97 | 121,300 | — | — |
| 2023-04-24 | $52.98 | $102.22 | 65,600 | — | — |
| 2023-04-21 | $53.22 | $102.68 | 72,200 | — | — |
| 2023-04-20 | $53.34 | $102.91 | 80,000 | — | — |
| 2023-04-19 | $52.38 | $101.06 | 86,700 | — | — |
| 2023-04-18 | $52.34 | $100.98 | 71,700 | — | — |
| 2023-04-17 | $52.46 | $101.21 | 57,200 | — | — |
| 2023-04-14 | $51.79 | $99.92 | 99,700 | — | — |
| 2023-04-13 | $51.96 | $100.25 | 65,400 | — | — |
| 2023-04-12 | $51.44 | $99.25 | 46,100 | — | — |
| 2023-04-11 | $51.10 | $98.59 | 43,600 | — | — |
| 2023-04-10 | $51.15 | $98.69 | 68,700 | — | — |
| 2023-04-06 | $51.02 | $98.44 | 73,500 | — | — |
| 2023-04-05 | $50.62 | $97.66 | 98,800 | — | — |
| 2023-04-04 | $49.80 | $96.08 | 110,100 | — | — |
| 2023-04-03 | $48.99 | $94.52 | 91,800 | — | — |
| 2023-03-31 | $48.95 | $94.44 | 114,600 | — | — |
| 2023-03-30 | $48.85 | $94.25 | 101,800 | — | — |
| 2023-03-29 | $48.75 | $94.06 | 78,000 | — | — |
| 2023-03-28 | $49.20 | $94.92 | 87,100 | — | — |
| 2023-03-27 | $49.10 | $94.73 | 58,600 | — | — |
| 2023-03-24 | $49.03 | $94.60 | 77,100 | — | — |
| 2023-03-23 | $48.41 | $93.40 | 59,900 | — | — |
| 2023-03-22 | $48.96 | $94.46 | 82,000 | — | — |
| 2023-03-21 | $50.61 | $97.65 | 88,000 | — | — |
| 2023-03-20 | $50.12 | $96.70 | 75,300 | — | — |
| 2023-03-17 | $49.18 | $94.89 | 251,300 | — | — |
| 2023-03-16 | $50.69 | $97.80 | 76,200 | — | — |
| 2023-03-15 | $49.51 | $95.52 | 94,300 | — | — |
| 2023-03-14 | $51.25 | $98.88 | 160,900 | — | — |
| 2023-03-13 | $49.55 | $95.60 | 109,300 | — | — |
| 2023-03-10 | $50.79 | $97.99 | 72,700 | — | — |
| 2023-03-09 | $51.43 | $99.23 | 55,100 | — | — |
| 2023-03-08 | $52.29 | $100.23 | 64,000 | — | — |
| 2023-03-07 | $52.76 | $101.13 | 112,000 | — | — |
| 2023-03-06 | $53.26 | $102.09 | 79,700 | — | — |
| 2023-03-03 | $53.75 | $103.03 | 50,600 | — | — |
| 2023-03-02 | $54.04 | $103.59 | 40,800 | — | — |
| 2023-03-01 | $54.13 | $103.76 | 65,100 | — | — |
| 2023-02-28 | $54.54 | $104.54 | 85,300 | — | — |
| 2023-02-27 | $53.70 | $102.93 | 125,100 | — | — |
| 2023-02-24 | $54.02 | $103.55 | 58,100 | — | — |
| 2023-02-23 | $54.34 | $104.16 | 70,900 | — | — |
| 2023-02-22 | $54.46 | $104.39 | 125,100 | — | — |
| 2023-02-21 | $54.49 | $104.45 | 104,400 | — | — |
| 2023-02-17 | $55.64 | $106.65 | 76,600 | — | — |
| 2023-02-16 | $54.17 | $103.83 | 77,600 | — | — |
| 2023-02-15 | $54.45 | $104.37 | 61,800 | — | — |
| 2023-02-14 | $53.16 | $101.90 | 63,300 | — | — |
| 2023-02-13 | $54.10 | $103.70 | 67,300 | — | — |
| 2023-02-10 | $53.68 | $102.89 | 33,100 | — | — |
| 2023-02-09 | $52.99 | $101.57 | 57,300 | — | — |
| 2023-02-08 | $54.73 | $104.91 | 56,600 | — | — |
| 2023-02-07 | $56.16 | $107.65 | 57,400 | — | — |
| 2023-02-06 | $56.12 | $107.57 | 60,300 | — | — |
| 2023-02-03 | $55.57 | $106.52 | 77,200 | — | — |
| 2023-02-02 | $54.63 | $104.72 | 118,100 | — | — |
| 2023-02-01 | $55.06 | $105.54 | 120,400 | — | — |
| 2023-01-31 | $55.08 | $105.58 | 87,800 | — | — |
| 2023-01-30 | $54.04 | $103.59 | 110,300 | — | — |
| 2023-01-27 | $54.05 | $103.60 | 59,400 | — | — |
| 2023-01-26 | $54.13 | $103.76 | 49,700 | — | — |
| 2023-01-25 | $53.78 | $103.09 | 38,700 | — | — |
| 2023-01-24 | $53.36 | $102.28 | 56,900 | — | — |
| 2023-01-23 | $52.51 | $100.65 | 75,200 | — | — |
| 2023-01-20 | $52.13 | $99.92 | 82,500 | — | — |
| 2023-01-19 | $51.68 | $99.06 | 72,500 | — | — |
| 2023-01-18 | $51.73 | $99.16 | 37,900 | — | — |
| 2023-01-17 | $52.33 | $100.31 | 57,800 | — | — |
| 2023-01-13 | $52.70 | $101.02 | 43,500 | — | — |
| 2023-01-12 | $52.37 | $100.38 | 62,000 | — | — |
| 2023-01-11 | $51.82 | $99.33 | 42,300 | — | — |
| 2023-01-10 | $51.56 | $98.83 | 68,800 | — | — |
| 2023-01-09 | $51.36 | $98.45 | 58,700 | — | — |
| 2023-01-06 | $51.89 | $99.46 | 62,700 | — | — |
| 2023-01-05 | $50.94 | $97.64 | 81,600 | — | — |
| 2023-01-04 | $51.56 | $98.83 | 94,500 | — | — |
| 2023-01-03 | $52.23 | $100.12 | 74,400 | — | — |