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
- 1994-04-28 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 | $41.45 | $123.93 | 24,500 | — | — |
| 2023-12-28 | $42.74 | $127.78 | 23,500 | — | — |
| 2023-12-27 | $42.64 | $127.48 | 37,000 | — | — |
| 2023-12-26 | $42.88 | $128.20 | 33,600 | — | — |
| 2023-12-22 | $42.69 | $127.63 | 18,800 | — | — |
| 2023-12-21 | $42.58 | $127.30 | 27,600 | — | — |
| 2023-12-20 | $42.21 | $126.20 | 34,900 | — | — |
| 2023-12-19 | $42.59 | $127.33 | 28,800 | — | — |
| 2023-12-18 | $41.79 | $124.94 | 30,000 | — | — |
| 2023-12-15 | $41.80 | $124.97 | 144,400 | — | — |
| 2023-12-14 | $43.53 | $130.14 | 48,300 | — | — |
| 2023-12-13 | $44.17 | $132.06 | 57,300 | — | — |
| 2023-12-12 | $42.73 | $127.75 | 24,600 | — | — |
| 2023-12-11 | $42.61 | $127.39 | 26,200 | — | — |
| 2023-12-08 | $43.78 | $130.89 | 36,300 | — | — |
| 2023-12-07 | $44.31 | $132.48 | 22,900 | — | — |
| 2023-12-06 | $44.18 | $132.09 | 43,800 | — | — |
| 2023-12-05 | $43.44 | $129.88 | 22,700 | — | — |
| 2023-12-04 | $43.58 | $130.29 | 26,400 | — | — |
| 2023-12-01 | $42.75 | $127.81 | 34,500 | — | — |
| 2023-11-30 | $42.05 | $125.72 | 55,900 | — | — |
| 2023-11-29 | $41.34 | $123.60 | 16,400 | — | — |
| 2023-11-28 | $41.32 | $123.54 | 19,400 | — | — |
| 2023-11-27 | $42.73 | $127.75 | 21,800 | — | — |
| 2023-11-24 | $43.37 | $129.67 | 12,000 | — | — |
| 2023-11-22 | $42.59 | $127.33 | 11,400 | — | — |
| 2023-11-21 | $42.31 | $126.50 | 27,500 | — | — |
| 2023-11-20 | $41.77 | $124.88 | 16,100 | — | — |
| 2023-11-17 | $42.25 | $126.32 | 30,500 | — | — |
| 2023-11-16 | $42.59 | $127.33 | 16,500 | — | — |
| 2023-11-15 | $42.79 | $127.93 | 24,500 | — | — |
| 2023-11-14 | $43.22 | $128.35 | 56,500 | — | — |
| 2023-11-13 | $40.68 | $120.81 | 12,700 | — | — |
| 2023-11-10 | $40.69 | $120.84 | 23,400 | — | — |
| 2023-11-09 | $40.89 | $121.43 | 22,700 | — | — |
| 2023-11-08 | $41.32 | $122.71 | 26,000 | — | — |
| 2023-11-07 | $41.87 | $124.34 | 32,100 | — | — |
| 2023-11-06 | $42.22 | $125.38 | 23,300 | — | — |
| 2023-11-03 | $42.13 | $125.11 | 35,500 | — | — |
| 2023-11-02 | $40.62 | $120.63 | 26,500 | — | — |
| 2023-11-01 | $39.33 | $116.80 | 17,200 | — | — |
| 2023-10-31 | $39.30 | $116.71 | 15,800 | — | — |
| 2023-10-30 | $39.46 | $117.18 | 25,200 | — | — |
| 2023-10-27 | $39.75 | $118.05 | 28,900 | — | — |
| 2023-10-26 | $40.52 | $120.33 | 27,300 | — | — |
| 2023-10-25 | $39.34 | $116.83 | 20,600 | — | — |
| 2023-10-24 | $39.34 | $116.83 | 20,000 | — | — |
| 2023-10-23 | $39.27 | $116.62 | 23,500 | — | — |
| 2023-10-20 | $39.78 | $118.14 | 22,900 | — | — |
| 2023-10-19 | $39.98 | $118.73 | 45,200 | — | — |
| 2023-10-18 | $40.13 | $119.17 | 32,400 | — | — |
| 2023-10-17 | $41.03 | $121.85 | 29,100 | — | — |
| 2023-10-16 | $41.32 | $122.71 | 21,800 | — | — |
| 2023-10-13 | $40.86 | $121.34 | 17,500 | — | — |
| 2023-10-12 | $41.45 | $123.09 | 17,200 | — | — |
| 2023-10-11 | $42.60 | $126.51 | 19,000 | — | — |
| 2023-10-10 | $42.66 | $126.69 | 25,500 | — | — |
| 2023-10-09 | $42.41 | $125.95 | 31,200 | — | — |
| 2023-10-06 | $42.36 | $125.80 | 21,300 | — | — |
| 2023-10-05 | $42.02 | $124.79 | 41,400 | — | — |
| 2023-10-04 | $41.37 | $122.86 | 25,000 | — | — |
| 2023-10-03 | $41.25 | $122.50 | 33,000 | — | — |
| 2023-10-02 | $41.10 | $122.06 | 31,300 | — | — |
| 2023-09-29 | $41.99 | $124.70 | 37,200 | — | — |
| 2023-09-28 | $41.87 | $124.34 | 38,400 | — | — |
| 2023-09-27 | $42.41 | $125.95 | 65,100 | — | — |
| 2023-09-26 | $42.14 | $125.14 | 24,100 | — | — |
| 2023-09-25 | $43.64 | $129.60 | 41,400 | — | — |
| 2023-09-22 | $43.84 | $130.19 | 37,000 | — | — |
| 2023-09-21 | $44.58 | $132.39 | 26,600 | — | — |
| 2023-09-20 | $45.30 | $134.53 | 23,600 | — | — |
| 2023-09-19 | $45.84 | $136.13 | 26,100 | — | — |
| 2023-09-18 | $46.50 | $138.09 | 30,900 | — | — |
| 2023-09-15 | $46.84 | $139.10 | 320,000 | — | — |
| 2023-09-14 | $46.96 | $139.46 | 27,600 | — | — |
| 2023-09-13 | $46.96 | $139.46 | 33,700 | — | — |
| 2023-09-12 | $46.47 | $138.00 | 17,900 | — | — |
| 2023-09-11 | $46.24 | $137.32 | 27,000 | — | — |
| 2023-09-08 | $45.83 | $136.10 | 24,800 | — | — |
| 2023-09-07 | $46.22 | $137.26 | 33,000 | — | — |
| 2023-09-06 | $45.80 | $136.01 | 29,000 | — | — |
| 2023-09-05 | $45.78 | $135.95 | 45,900 | — | — |
| 2023-09-01 | $46.34 | $137.62 | 33,400 | — | — |
| 2023-08-31 | $46.16 | $137.08 | 42,300 | — | — |
| 2023-08-30 | $46.16 | $137.08 | 33,900 | — | — |
| 2023-08-29 | $46.26 | $137.38 | 32,200 | — | — |
| 2023-08-28 | $46.12 | $136.96 | 41,900 | — | — |
| 2023-08-25 | $45.97 | $136.52 | 36,800 | — | — |
| 2023-08-24 | $45.57 | $135.33 | 31,400 | — | — |
| 2023-08-23 | $45.58 | $135.36 | 58,000 | — | — |
| 2023-08-22 | $45.89 | $136.28 | 79,400 | — | — |
| 2023-08-21 | $47.60 | $141.36 | 57,700 | — | — |
| 2023-08-18 | $47.73 | $141.74 | 35,100 | — | — |
| 2023-08-17 | $47.40 | $140.76 | 40,800 | — | — |
| 2023-08-16 | $47.04 | $139.70 | 35,400 | — | — |
| 2023-08-15 | $46.93 | $138.53 | 28,700 | — | — |
| 2023-08-14 | $46.98 | $138.67 | 41,700 | — | — |
| 2023-08-11 | $46.47 | $137.17 | 52,000 | — | — |
| 2023-08-10 | $45.77 | $135.10 | 24,300 | — | — |
| 2023-08-09 | $45.33 | $133.80 | 48,600 | — | — |
| 2023-08-08 | $45.52 | $134.36 | 29,700 | — | — |
| 2023-08-07 | $45.82 | $135.25 | 49,600 | — | — |
| 2023-08-04 | $45.30 | $133.71 | 73,200 | — | — |
| 2023-08-03 | $45.10 | $133.12 | 61,000 | — | — |
| 2023-08-02 | $45.84 | $135.31 | 31,600 | — | — |
| 2023-08-01 | $45.27 | $133.63 | 33,400 | — | — |
| 2023-07-31 | $45.56 | $134.48 | 64,700 | — | — |
| 2023-07-28 | $45.79 | $135.16 | 30,900 | — | — |
| 2023-07-27 | $45.93 | $135.57 | 71,200 | — | — |
| 2023-07-26 | $47.41 | $139.94 | 57,100 | — | — |
| 2023-07-25 | $48.26 | $142.45 | 28,500 | — | — |
| 2023-07-24 | $48.55 | $143.31 | 27,200 | — | — |
| 2023-07-21 | $49.02 | $144.69 | 24,500 | — | — |
| 2023-07-20 | $49.46 | $145.99 | 36,400 | — | — |
| 2023-07-19 | $48.06 | $141.86 | 66,200 | — | — |
| 2023-07-18 | $47.89 | $141.36 | 19,600 | — | — |
| 2023-07-17 | $47.87 | $141.30 | 21,500 | — | — |
| 2023-07-14 | $48.20 | $142.27 | 23,700 | — | — |
| 2023-07-13 | $48.64 | $143.57 | 47,800 | — | — |
| 2023-07-12 | $47.13 | $139.12 | 45,100 | — | — |
| 2023-07-11 | $46.31 | $136.70 | 20,700 | — | — |
| 2023-07-10 | $46.20 | $136.37 | 20,100 | — | — |
| 2023-07-07 | $46.50 | $137.26 | 44,200 | — | — |
| 2023-07-06 | $46.67 | $137.76 | 40,100 | — | — |
| 2023-07-05 | $46.93 | $138.53 | 29,600 | — | — |
| 2023-07-03 | $46.82 | $138.20 | 21,700 | — | — |
| 2023-06-30 | $47.22 | $139.38 | 52,900 | — | — |
| 2023-06-29 | $47.41 | $139.94 | 49,900 | — | — |
| 2023-06-28 | $47.40 | $139.91 | 42,100 | — | — |
| 2023-06-27 | $47.93 | $141.48 | 30,200 | — | — |
| 2023-06-26 | $48.06 | $141.86 | 48,700 | — | — |
| 2023-06-23 | $47.95 | $141.54 | 281,000 | — | — |
| 2023-06-22 | $49.00 | $144.64 | 40,800 | — | — |
| 2023-06-21 | $49.30 | $145.52 | 47,700 | — | — |
| 2023-06-20 | $49.03 | $144.72 | 75,700 | — | — |
| 2023-06-16 | $49.32 | $145.58 | 95,600 | — | — |
| 2023-06-15 | $48.81 | $144.07 | 40,400 | — | — |
| 2023-06-14 | $48.09 | $141.95 | 36,500 | — | — |
| 2023-06-13 | $48.50 | $143.16 | 41,500 | — | — |
| 2023-06-12 | $48.30 | $142.57 | 31,000 | — | — |
| 2023-06-09 | $49.88 | $147.23 | 18,800 | — | — |
| 2023-06-08 | $50.28 | $148.41 | 42,100 | — | — |
| 2023-06-07 | $50.36 | $148.65 | 63,200 | — | — |
| 2023-06-06 | $49.19 | $145.20 | 43,800 | — | — |
| 2023-06-05 | $48.68 | $143.69 | 72,200 | — | — |
| 2023-06-02 | $50.00 | $147.59 | 59,400 | — | — |
| 2023-06-01 | $48.89 | $144.31 | 47,300 | — | — |
| 2023-05-31 | $49.50 | $146.11 | 51,300 | — | — |
| 2023-05-30 | $49.05 | $144.78 | 70,600 | — | — |
| 2023-05-26 | $48.97 | $144.55 | 88,200 | — | — |
| 2023-05-25 | $47.86 | $141.27 | 58,300 | — | — |
| 2023-05-24 | $49.23 | $145.31 | 45,800 | — | — |
| 2023-05-23 | $48.86 | $144.22 | 43,100 | — | — |
| 2023-05-22 | $49.81 | $147.03 | 135,800 | — | — |
| 2023-05-19 | $48.50 | $143.16 | 292,200 | — | — |
| 2023-05-18 | $55.11 | $162.67 | 19,900 | — | — |
| 2023-05-17 | $55.60 | $163.28 | 20,700 | — | — |
| 2023-05-16 | $55.05 | $161.66 | 20,900 | — | — |
| 2023-05-15 | $55.03 | $161.60 | 20,600 | — | — |
| 2023-05-12 | $55.32 | $162.46 | 20,500 | — | — |
| 2023-05-11 | $54.79 | $160.90 | 26,100 | — | — |
| 2023-05-10 | $55.84 | $163.98 | 17,300 | — | — |
| 2023-05-09 | $54.88 | $161.16 | 26,500 | — | — |
| 2023-05-08 | $54.98 | $161.46 | 22,100 | — | — |
| 2023-05-05 | $55.40 | $162.69 | 16,300 | — | — |
| 2023-05-04 | $54.97 | $161.43 | 21,500 | — | — |
| 2023-05-03 | $54.52 | $160.11 | 29,000 | — | — |
| 2023-05-02 | $54.19 | $159.14 | 40,400 | — | — |
| 2023-05-01 | $55.03 | $161.60 | 25,900 | — | — |
| 2023-04-28 | $54.78 | $160.87 | 15,600 | — | — |
| 2023-04-27 | $55.90 | $164.16 | 19,000 | — | — |
| 2023-04-26 | $55.62 | $163.34 | 34,900 | — | — |
| 2023-04-25 | $57.47 | $168.77 | 26,200 | — | — |
| 2023-04-24 | $56.28 | $165.28 | 16,400 | — | — |
| 2023-04-21 | $56.57 | $166.13 | 25,700 | — | — |
| 2023-04-20 | $56.19 | $165.01 | 21,700 | — | — |
| 2023-04-19 | $55.35 | $162.54 | 21,500 | — | — |
| 2023-04-18 | $54.98 | $161.46 | 18,600 | — | — |
| 2023-04-17 | $55.61 | $163.31 | 24,200 | — | — |
| 2023-04-14 | $55.95 | $164.31 | 27,800 | — | — |
| 2023-04-13 | $58.37 | $171.41 | 31,200 | — | — |
| 2023-04-12 | $58.39 | $171.47 | 28,400 | — | — |
| 2023-04-11 | $57.95 | $170.18 | 65,200 | — | — |
| 2023-04-10 | $58.00 | $170.33 | 30,200 | — | — |
| 2023-04-06 | $57.28 | $168.21 | 27,000 | — | — |
| 2023-04-05 | $56.93 | $167.18 | 27,000 | — | — |
| 2023-04-04 | $55.42 | $162.75 | 25,400 | — | — |
| 2023-04-03 | $55.18 | $162.05 | 27,500 | — | — |
| 2023-03-31 | $55.36 | $162.57 | 60,500 | — | — |
| 2023-03-30 | $54.58 | $160.28 | 32,500 | — | — |
| 2023-03-29 | $54.34 | $159.58 | 28,500 | — | — |
| 2023-03-28 | $53.82 | $158.05 | 21,400 | — | — |
| 2023-03-27 | $53.60 | $157.41 | 36,000 | — | — |
| 2023-03-24 | $53.58 | $157.35 | 48,000 | — | — |
| 2023-03-23 | $51.52 | $151.30 | 34,100 | — | — |
| 2023-03-22 | $52.01 | $152.74 | 59,000 | — | — |
| 2023-03-21 | $52.37 | $153.79 | 69,400 | — | — |
| 2023-03-20 | $53.41 | $156.85 | 68,600 | — | — |
| 2023-03-17 | $52.14 | $153.12 | 95,400 | — | — |
| 2023-03-16 | $53.40 | $156.82 | 38,600 | — | — |
| 2023-03-15 | $53.49 | $157.08 | 53,700 | — | — |
| 2023-03-14 | $52.87 | $155.26 | 35,300 | — | — |
| 2023-03-13 | $51.62 | $151.59 | 52,400 | — | — |
| 2023-03-10 | $52.23 | $153.38 | 63,800 | — | — |
| 2023-03-09 | $54.19 | $159.14 | 62,700 | — | — |
| 2023-03-08 | $55.07 | $161.72 | 43,100 | — | — |
| 2023-03-07 | $55.13 | $161.90 | 31,500 | — | — |
| 2023-03-06 | $55.17 | $162.02 | 49,600 | — | — |
| 2023-03-03 | $55.35 | $162.54 | 37,400 | — | — |
| 2023-03-02 | $55.39 | $162.66 | 38,400 | — | — |
| 2023-03-01 | $54.47 | $159.96 | 63,700 | — | — |
| 2023-02-28 | $56.33 | $165.42 | 87,300 | — | — |
| 2023-02-27 | $56.93 | $167.18 | 45,600 | — | — |
| 2023-02-24 | $57.41 | $168.59 | 31,400 | — | — |
| 2023-02-23 | $58.18 | $170.86 | 49,000 | — | — |
| 2023-02-22 | $58.80 | $172.68 | 41,600 | — | — |
| 2023-02-21 | $58.90 | $172.97 | 45,500 | — | — |
| 2023-02-17 | $59.24 | $173.97 | 25,000 | — | — |
| 2023-02-16 | $58.00 | $170.33 | 28,800 | — | — |
| 2023-02-15 | $57.98 | $170.27 | 44,600 | — | — |
| 2023-02-14 | $57.71 | $169.47 | 42,500 | — | — |
| 2023-02-13 | $58.28 | $171.15 | 51,300 | — | — |
| 2023-02-10 | $57.64 | $169.27 | 51,300 | — | — |
| 2023-02-09 | $56.88 | $167.04 | 36,100 | — | — |
| 2023-02-08 | $57.80 | $169.74 | 53,900 | — | — |
| 2023-02-07 | $60.42 | $176.62 | 52,100 | — | — |
| 2023-02-06 | $61.90 | $180.94 | 43,700 | — | — |
| 2023-02-03 | $61.59 | $180.04 | 39,800 | — | — |
| 2023-02-02 | $60.89 | $177.99 | 54,200 | — | — |
| 2023-02-01 | $60.22 | $176.03 | 45,100 | — | — |
| 2023-01-31 | $58.90 | $172.17 | 32,800 | — | — |
| 2023-01-30 | $57.28 | $167.44 | 64,100 | — | — |
| 2023-01-27 | $57.01 | $166.65 | 91,400 | — | — |
| 2023-01-26 | $61.30 | $179.19 | 32,300 | — | — |
| 2023-01-25 | $61.86 | $180.83 | 65,900 | — | — |
| 2023-01-24 | $61.96 | $181.12 | 24,000 | — | — |
| 2023-01-23 | $60.75 | $177.58 | 40,000 | — | — |
| 2023-01-20 | $59.79 | $174.78 | 49,000 | — | — |
| 2023-01-19 | $61.17 | $178.81 | 127,500 | — | — |
| 2023-01-18 | $59.57 | $174.13 | 31,100 | — | — |
| 2023-01-17 | $61.03 | $178.40 | 33,000 | — | — |
| 2023-01-13 | $60.25 | $176.12 | 32,600 | — | — |
| 2023-01-12 | $59.37 | $173.55 | 30,300 | — | — |
| 2023-01-11 | $59.09 | $172.73 | 46,400 | — | — |
| 2023-01-10 | $59.50 | $173.93 | 43,400 | — | — |
| 2023-01-09 | $59.61 | $174.25 | 33,400 | — | — |
| 2023-01-06 | $60.29 | $176.24 | 20,500 | — | — |
| 2023-01-05 | $58.72 | $171.65 | 59,900 | — | — |
| 2023-01-04 | $59.35 | $173.49 | 33,800 | — | — |
| 2023-01-03 | $58.99 | $172.44 | 52,600 | — | — |