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
- 1986-06-18 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 | $37.20 | $43.01 | 127,000 | — | — |
| 2023-12-28 | $37.43 | $43.28 | 91,100 | — | — |
| 2023-12-27 | $37.38 | $43.22 | 74,100 | — | — |
| 2023-12-26 | $37.90 | $43.82 | 82,500 | — | — |
| 2023-12-22 | $37.49 | $43.34 | 99,400 | — | — |
| 2023-12-21 | $37.48 | $43.33 | 152,700 | — | — |
| 2023-12-20 | $37.28 | $43.10 | 152,800 | — | — |
| 2023-12-19 | $38.34 | $44.33 | 198,500 | — | — |
| 2023-12-18 | $36.94 | $42.71 | 234,700 | — | — |
| 2023-12-15 | $37.47 | $43.32 | 836,100 | — | — |
| 2023-12-14 | $37.50 | $43.36 | 251,200 | — | — |
| 2023-12-13 | $34.62 | $40.03 | 183,800 | — | — |
| 2023-12-12 | $33.20 | $38.38 | 146,200 | — | — |
| 2023-12-11 | $32.35 | $37.40 | 238,000 | — | — |
| 2023-12-08 | $31.74 | $36.70 | 107,700 | — | — |
| 2023-12-07 | $31.87 | $36.85 | 135,800 | — | — |
| 2023-12-06 | $31.74 | $36.70 | 131,300 | — | — |
| 2023-12-05 | $31.42 | $36.33 | 115,800 | — | — |
| 2023-12-04 | $32.47 | $37.54 | 242,400 | — | — |
| 2023-12-01 | $32.17 | $37.19 | 180,600 | — | — |
| 2023-11-30 | $31.09 | $35.95 | 183,100 | — | — |
| 2023-11-29 | $31.27 | $36.15 | 207,100 | — | — |
| 2023-11-28 | $31.04 | $35.89 | 87,200 | — | — |
| 2023-11-27 | $31.83 | $36.80 | 80,400 | — | — |
| 2023-11-24 | $32.08 | $37.09 | 34,200 | — | — |
| 2023-11-22 | $31.77 | $36.73 | 126,500 | — | — |
| 2023-11-21 | $31.79 | $36.75 | 75,300 | — | — |
| 2023-11-20 | $32.19 | $37.22 | 137,500 | — | — |
| 2023-11-17 | $32.36 | $37.41 | 249,800 | — | — |
| 2023-11-16 | $31.67 | $36.62 | 103,100 | — | — |
| 2023-11-15 | $32.31 | $37.36 | 143,700 | — | — |
| 2023-11-14 | $32.28 | $37.32 | 378,800 | — | — |
| 2023-11-13 | $31.09 | $35.95 | 127,600 | — | — |
| 2023-11-10 | $31.22 | $36.10 | 171,600 | — | — |
| 2023-11-09 | $29.91 | $34.58 | 193,400 | — | — |
| 2023-11-08 | $30.52 | $35.14 | 140,200 | — | — |
| 2023-11-07 | $31.80 | $36.61 | 142,100 | — | — |
| 2023-11-06 | $31.50 | $36.26 | 177,000 | — | — |
| 2023-11-03 | $31.15 | $35.86 | 231,000 | — | — |
| 2023-11-02 | $29.81 | $34.32 | 479,300 | — | — |
| 2023-11-01 | $31.15 | $35.86 | 498,400 | — | — |
| 2023-10-31 | $40.04 | $46.10 | 152,100 | — | — |
| 2023-10-30 | $40.20 | $46.28 | 156,700 | — | — |
| 2023-10-27 | $39.08 | $44.99 | 130,700 | — | — |
| 2023-10-26 | $40.62 | $46.76 | 130,800 | — | — |
| 2023-10-25 | $40.72 | $46.88 | 120,200 | — | — |
| 2023-10-24 | $41.34 | $47.59 | 151,000 | — | — |
| 2023-10-23 | $41.24 | $47.48 | 126,000 | — | — |
| 2023-10-20 | $42.20 | $48.58 | 181,100 | — | — |
| 2023-10-19 | $42.74 | $49.20 | 100,900 | — | — |
| 2023-10-18 | $43.33 | $49.88 | 66,900 | — | — |
| 2023-10-17 | $45.51 | $52.39 | 103,500 | — | — |
| 2023-10-16 | $44.96 | $51.76 | 92,100 | — | — |
| 2023-10-13 | $43.96 | $50.61 | 58,600 | — | — |
| 2023-10-12 | $45.76 | $52.68 | 43,700 | — | — |
| 2023-10-11 | $46.38 | $53.39 | 59,700 | — | — |
| 2023-10-10 | $46.18 | $53.16 | 57,600 | — | — |
| 2023-10-09 | $45.87 | $52.81 | 67,000 | — | — |
| 2023-10-06 | $45.11 | $51.93 | 123,900 | — | — |
| 2023-10-05 | $44.72 | $51.48 | 83,500 | — | — |
| 2023-10-04 | $45.25 | $52.09 | 76,300 | — | — |
| 2023-10-03 | $45.76 | $52.68 | 60,200 | — | — |
| 2023-10-02 | $46.58 | $53.62 | 95,300 | — | — |
| 2023-09-29 | $47.11 | $54.24 | 91,900 | — | — |
| 2023-09-28 | $48.03 | $55.29 | 145,600 | — | — |
| 2023-09-27 | $47.44 | $54.62 | 83,700 | — | — |
| 2023-09-26 | $46.51 | $53.54 | 66,300 | — | — |
| 2023-09-25 | $47.12 | $54.25 | 55,900 | — | — |
| 2023-09-22 | $47.34 | $54.50 | 89,300 | — | — |
| 2023-09-21 | $47.59 | $54.79 | 75,100 | — | — |
| 2023-09-20 | $48.50 | $55.84 | 49,600 | — | — |
| 2023-09-19 | $49.03 | $56.45 | 85,000 | — | — |
| 2023-09-18 | $48.75 | $56.12 | 66,900 | — | — |
| 2023-09-15 | $48.18 | $55.47 | 485,900 | — | — |
| 2023-09-14 | $48.81 | $56.19 | 115,400 | — | — |
| 2023-09-13 | $48.23 | $55.52 | 165,000 | — | — |
| 2023-09-12 | $49.02 | $56.43 | 79,200 | — | — |
| 2023-09-11 | $49.89 | $57.44 | 235,500 | — | — |
| 2023-09-08 | $48.88 | $56.27 | 103,800 | — | — |
| 2023-09-07 | $49.63 | $57.14 | 173,100 | — | — |
| 2023-09-06 | $50.51 | $58.15 | 176,300 | — | — |
| 2023-09-05 | $49.55 | $57.04 | 158,000 | — | — |
| 2023-09-01 | $54.62 | $62.88 | 89,700 | — | — |
| 2023-08-31 | $54.82 | $63.11 | 111,900 | — | — |
| 2023-08-30 | $54.41 | $62.64 | 87,400 | — | — |
| 2023-08-29 | $52.53 | $60.47 | 71,900 | — | — |
| 2023-08-28 | $52.64 | $60.60 | 89,300 | — | — |
| 2023-08-25 | $52.01 | $59.88 | 45,300 | — | — |
| 2023-08-24 | $52.12 | $60.00 | 138,700 | — | — |
| 2023-08-23 | $52.78 | $60.76 | 48,400 | — | — |
| 2023-08-22 | $51.94 | $59.80 | 58,400 | — | — |
| 2023-08-21 | $51.76 | $59.59 | 74,300 | — | — |
| 2023-08-18 | $52.27 | $60.18 | 68,900 | — | — |
| 2023-08-17 | $52.35 | $60.27 | 107,400 | — | — |
| 2023-08-16 | $52.24 | $60.14 | 93,400 | — | — |
| 2023-08-15 | $52.25 | $60.15 | 70,300 | — | — |
| 2023-08-14 | $52.37 | $60.29 | 46,500 | — | — |
| 2023-08-11 | $52.80 | $60.79 | 46,300 | — | — |
| 2023-08-10 | $52.41 | $60.34 | 49,600 | — | — |
| 2023-08-09 | $53.07 | $60.95 | 52,100 | — | — |
| 2023-08-08 | $53.46 | $61.39 | 92,500 | — | — |
| 2023-08-07 | $53.55 | $61.50 | 100,000 | — | — |
| 2023-08-04 | $52.25 | $60.01 | 161,400 | — | — |
| 2023-08-03 | $52.53 | $60.33 | 152,900 | — | — |
| 2023-08-02 | $53.35 | $61.27 | 105,900 | — | — |
| 2023-08-01 | $51.24 | $58.85 | 115,300 | — | — |
| 2023-07-31 | $49.40 | $56.73 | 63,100 | — | — |
| 2023-07-28 | $48.26 | $55.42 | 50,500 | — | — |
| 2023-07-27 | $47.62 | $54.69 | 42,600 | — | — |
| 2023-07-26 | $47.40 | $54.44 | 66,800 | — | — |
| 2023-07-25 | $47.88 | $54.99 | 40,200 | — | — |
| 2023-07-24 | $47.71 | $54.79 | 62,700 | — | — |
| 2023-07-21 | $47.20 | $54.21 | 111,400 | — | — |
| 2023-07-20 | $47.65 | $54.72 | 60,800 | — | — |
| 2023-07-19 | $47.33 | $54.35 | 82,900 | — | — |
| 2023-07-18 | $47.39 | $54.42 | 99,700 | — | — |
| 2023-07-17 | $46.99 | $53.96 | 99,000 | — | — |
| 2023-07-14 | $46.70 | $53.63 | 59,900 | — | — |
| 2023-07-13 | $46.06 | $52.90 | 49,900 | — | — |
| 2023-07-12 | $45.22 | $51.93 | 70,600 | — | — |
| 2023-07-11 | $44.45 | $51.05 | 50,300 | — | — |
| 2023-07-10 | $43.55 | $50.01 | 43,400 | — | — |
| 2023-07-07 | $43.11 | $49.51 | 50,100 | — | — |
| 2023-07-06 | $42.77 | $49.12 | 52,400 | — | — |
| 2023-07-05 | $43.79 | $50.29 | 65,700 | — | — |
| 2023-07-03 | $45.48 | $52.23 | 25,900 | — | — |
| 2023-06-30 | $45.44 | $52.18 | 51,300 | — | — |
| 2023-06-29 | $45.01 | $51.69 | 46,700 | — | — |
| 2023-06-28 | $43.71 | $50.20 | 37,500 | — | — |
| 2023-06-27 | $43.88 | $50.39 | 40,800 | — | — |
| 2023-06-26 | $43.19 | $49.60 | 78,300 | — | — |
| 2023-06-23 | $42.96 | $49.34 | 141,800 | — | — |
| 2023-06-22 | $44.11 | $50.66 | 64,500 | — | — |
| 2023-06-21 | $44.28 | $50.85 | 67,000 | — | — |
| 2023-06-20 | $43.91 | $50.43 | 55,600 | — | — |
| 2023-06-16 | $43.96 | $50.48 | 259,900 | — | — |
| 2023-06-15 | $44.57 | $51.19 | 93,200 | — | — |
| 2023-06-14 | $45.41 | $52.15 | 107,400 | — | — |
| 2023-06-13 | $45.70 | $52.48 | 88,000 | — | — |
| 2023-06-12 | $44.72 | $51.36 | 81,500 | — | — |
| 2023-06-09 | $43.45 | $49.90 | 83,300 | — | — |
| 2023-06-08 | $43.54 | $50.00 | 83,800 | — | — |
| 2023-06-07 | $44.17 | $50.73 | 123,500 | — | — |
| 2023-06-06 | $42.62 | $48.95 | 84,100 | — | — |
| 2023-06-05 | $40.54 | $46.56 | 76,500 | — | — |
| 2023-06-02 | $41.78 | $47.98 | 106,100 | — | — |
| 2023-06-01 | $38.36 | $44.05 | 90,800 | — | — |
| 2023-05-31 | $36.86 | $42.33 | 105,000 | — | — |
| 2023-05-30 | $37.75 | $43.35 | 45,300 | — | — |
| 2023-05-26 | $38.37 | $44.07 | 42,000 | — | — |
| 2023-05-25 | $37.92 | $43.55 | 57,800 | — | — |
| 2023-05-24 | $38.05 | $43.70 | 48,400 | — | — |
| 2023-05-23 | $39.24 | $45.06 | 62,900 | — | — |
| 2023-05-22 | $39.04 | $44.83 | 57,000 | — | — |
| 2023-05-19 | $39.29 | $45.12 | 63,600 | — | — |
| 2023-05-18 | $39.44 | $45.29 | 67,600 | — | — |
| 2023-05-17 | $39.11 | $44.91 | 117,400 | — | — |
| 2023-05-16 | $37.77 | $43.38 | 53,300 | — | — |
| 2023-05-15 | $38.67 | $44.41 | 68,000 | — | — |
| 2023-05-12 | $38.76 | $44.51 | 55,400 | — | — |
| 2023-05-11 | $39.16 | $44.97 | 62,100 | — | — |
| 2023-05-10 | $40.04 | $45.83 | 52,000 | — | — |
| 2023-05-09 | $40.65 | $46.53 | 68,700 | — | — |
| 2023-05-08 | $41.42 | $47.41 | 79,400 | — | — |
| 2023-05-05 | $42.12 | $48.21 | 130,800 | — | — |
| 2023-05-04 | $40.44 | $46.29 | 183,900 | — | — |
| 2023-05-03 | $43.70 | $50.02 | 145,100 | — | — |
| 2023-05-02 | $41.59 | $47.61 | 106,300 | — | — |
| 2023-05-01 | $41.52 | $47.53 | 48,100 | — | — |
| 2023-04-28 | $41.28 | $47.25 | 82,600 | — | — |
| 2023-04-27 | $40.62 | $46.50 | 49,500 | — | — |
| 2023-04-26 | $40.11 | $45.91 | 62,700 | — | — |
| 2023-04-25 | $40.49 | $46.35 | 153,100 | — | — |
| 2023-04-24 | $41.32 | $47.30 | 36,500 | — | — |
| 2023-04-21 | $40.95 | $46.88 | 104,100 | — | — |
| 2023-04-20 | $41.18 | $47.14 | 70,500 | — | — |
| 2023-04-19 | $41.10 | $47.05 | 69,000 | — | — |
| 2023-04-18 | $41.69 | $47.72 | 49,500 | — | — |
| 2023-04-17 | $41.50 | $47.50 | 36,700 | — | — |
| 2023-04-14 | $41.05 | $46.99 | 47,900 | — | — |
| 2023-04-13 | $40.97 | $46.90 | 47,400 | — | — |
| 2023-04-12 | $40.81 | $46.72 | 52,400 | — | — |
| 2023-04-11 | $40.07 | $45.87 | 56,400 | — | — |
| 2023-04-10 | $39.27 | $44.95 | 117,700 | — | — |
| 2023-04-06 | $38.43 | $43.99 | 77,000 | — | — |
| 2023-04-05 | $38.63 | $44.22 | 66,800 | — | — |
| 2023-04-04 | $39.33 | $45.02 | 86,000 | — | — |
| 2023-04-03 | $41.43 | $47.42 | 87,400 | — | — |
| 2023-03-31 | $41.25 | $47.22 | 113,400 | — | — |
| 2023-03-30 | $40.50 | $46.36 | 60,200 | — | — |
| 2023-03-29 | $40.29 | $46.12 | 70,500 | — | — |
| 2023-03-28 | $39.97 | $45.75 | 77,100 | — | — |
| 2023-03-27 | $39.21 | $44.88 | 65,100 | — | — |
| 2023-03-24 | $38.39 | $43.94 | 107,400 | — | — |
| 2023-03-23 | $38.72 | $44.32 | 86,800 | — | — |
| 2023-03-22 | $39.28 | $44.96 | 105,300 | — | — |
| 2023-03-21 | $39.64 | $45.38 | 147,400 | — | — |
| 2023-03-20 | $38.82 | $44.44 | 188,000 | — | — |
| 2023-03-17 | $37.85 | $43.33 | 430,500 | — | — |
| 2023-03-16 | $39.68 | $45.42 | 127,900 | — | — |
| 2023-03-15 | $39.66 | $45.40 | 128,700 | — | — |
| 2023-03-14 | $41.35 | $47.33 | 163,300 | — | — |
| 2023-03-13 | $40.59 | $46.46 | 108,600 | — | — |
| 2023-03-10 | $42.39 | $48.52 | 121,000 | — | — |
| 2023-03-09 | $44.54 | $50.98 | 85,400 | — | — |
| 2023-03-08 | $45.97 | $52.47 | 89,700 | — | — |
| 2023-03-07 | $45.18 | $51.57 | 91,700 | — | — |
| 2023-03-06 | $46.85 | $53.48 | 148,400 | — | — |
| 2023-03-03 | $49.27 | $56.24 | 96,100 | — | — |
| 2023-03-02 | $48.87 | $55.78 | 81,600 | — | — |
| 2023-03-01 | $47.13 | $53.80 | 91,300 | — | — |
| 2023-02-28 | $45.03 | $51.40 | 89,700 | — | — |
| 2023-02-27 | $44.98 | $51.34 | 121,400 | — | — |
| 2023-02-24 | $44.54 | $50.84 | 100,500 | — | — |
| 2023-02-23 | $45.36 | $51.78 | 61,900 | — | — |
| 2023-02-22 | $44.34 | $50.61 | 103,500 | — | — |
| 2023-02-21 | $44.04 | $50.27 | 74,600 | — | — |
| 2023-02-17 | $45.87 | $52.36 | 83,600 | — | — |
| 2023-02-16 | $44.92 | $51.27 | 96,500 | — | — |
| 2023-02-15 | $45.28 | $51.69 | 63,600 | — | — |
| 2023-02-14 | $44.68 | $51.00 | 88,800 | — | — |
| 2023-02-13 | $44.87 | $51.22 | 60,400 | — | — |
| 2023-02-10 | $43.74 | $49.93 | 57,000 | — | — |
| 2023-02-09 | $43.60 | $49.77 | 81,100 | — | — |
| 2023-02-08 | $44.93 | $51.29 | 87,700 | — | — |
| 2023-02-07 | $45.25 | $51.65 | 72,800 | — | — |
| 2023-02-06 | $44.67 | $50.99 | 64,800 | — | — |
| 2023-02-03 | $45.52 | $51.96 | 127,100 | — | — |
| 2023-02-02 | $45.33 | $51.74 | 95,400 | — | — |
| 2023-02-01 | $44.33 | $50.60 | 114,300 | — | — |
| 2023-01-31 | $44.14 | $50.38 | 315,800 | — | — |
| 2023-01-30 | $43.11 | $49.21 | 94,800 | — | — |
| 2023-01-27 | $43.67 | $49.85 | 74,800 | — | — |
| 2023-01-26 | $42.51 | $48.52 | 56,200 | — | — |
| 2023-01-25 | $42.09 | $48.04 | 96,800 | — | — |
| 2023-01-24 | $40.47 | $46.19 | 124,900 | — | — |
| 2023-01-23 | $39.29 | $44.85 | 232,800 | — | — |
| 2023-01-20 | $38.56 | $44.01 | 118,000 | — | — |
| 2023-01-19 | $37.62 | $42.94 | 130,000 | — | — |
| 2023-01-18 | $38.52 | $43.97 | 109,700 | — | — |
| 2023-01-17 | $38.58 | $44.04 | 67,400 | — | — |
| 2023-01-13 | $38.82 | $44.31 | 111,000 | — | — |
| 2023-01-12 | $38.85 | $44.35 | 172,300 | — | — |
| 2023-01-11 | $38.55 | $44.00 | 192,400 | — | — |
| 2023-01-10 | $37.23 | $42.50 | 261,000 | — | — |
| 2023-01-09 | $37.40 | $42.69 | 248,200 | — | — |
| 2023-01-06 | $36.73 | $41.93 | 370,100 | — | — |
| 2023-01-05 | $41.78 | $47.69 | 63,600 | — | — |
| 2023-01-04 | $42.07 | $48.02 | 78,400 | — | — |
| 2023-01-03 | $41.21 | $47.04 | 80,400 | — | — |