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
- 1993-10-06 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 | $36.54 | $75.54 | 234,100 | — | — |
| 2023-12-28 | $37.20 | $76.90 | 248,700 | — | — |
| 2023-12-27 | $37.63 | $77.79 | 215,300 | — | — |
| 2023-12-26 | $37.53 | $77.58 | 222,700 | — | — |
| 2023-12-22 | $36.57 | $75.60 | 228,300 | — | — |
| 2023-12-21 | $36.22 | $74.88 | 229,300 | — | — |
| 2023-12-20 | $35.83 | $74.07 | 531,400 | — | — |
| 2023-12-19 | $36.60 | $75.66 | 422,500 | — | — |
| 2023-12-18 | $36.09 | $74.61 | 429,000 | — | — |
| 2023-12-15 | $36.49 | $75.43 | 1,775,100 | — | — |
| 2023-12-14 | $36.22 | $74.88 | 591,500 | — | — |
| 2023-12-13 | $34.85 | $72.04 | 563,800 | — | — |
| 2023-12-12 | $32.96 | $68.14 | 373,700 | — | — |
| 2023-12-11 | $32.91 | $68.03 | 422,800 | — | — |
| 2023-12-08 | $33.83 | $69.94 | 492,500 | — | — |
| 2023-12-07 | $33.01 | $68.24 | 303,100 | — | — |
| 2023-12-06 | $32.28 | $66.73 | 251,100 | — | — |
| 2023-12-05 | $32.07 | $66.30 | 298,500 | — | — |
| 2023-12-04 | $32.67 | $67.54 | 346,100 | — | — |
| 2023-12-01 | $32.00 | $66.15 | 379,800 | — | — |
| 2023-11-30 | $30.57 | $63.20 | 372,200 | — | — |
| 2023-11-29 | $30.86 | $63.80 | 413,900 | — | — |
| 2023-11-28 | $30.70 | $63.46 | 374,200 | — | — |
| 2023-11-27 | $30.90 | $63.88 | 215,000 | — | — |
| 2023-11-24 | $31.56 | $65.24 | 102,600 | — | — |
| 2023-11-22 | $31.37 | $64.85 | 186,600 | — | — |
| 2023-11-21 | $31.61 | $65.35 | 269,900 | — | — |
| 2023-11-20 | $32.16 | $66.48 | 315,800 | — | — |
| 2023-11-17 | $32.04 | $66.24 | 255,900 | — | — |
| 2023-11-16 | $31.63 | $65.39 | 279,000 | — | — |
| 2023-11-15 | $32.21 | $66.59 | 304,600 | — | — |
| 2023-11-14 | $32.05 | $66.26 | 459,200 | — | — |
| 2023-11-13 | $30.25 | $62.53 | 402,100 | — | — |
| 2023-11-10 | $29.78 | $61.56 | 212,600 | — | — |
| 2023-11-09 | $29.63 | $61.25 | 256,500 | — | — |
| 2023-11-08 | $30.44 | $62.27 | 174,900 | — | — |
| 2023-11-07 | $30.90 | $63.21 | 267,000 | — | — |
| 2023-11-06 | $31.75 | $64.95 | 366,000 | — | — |
| 2023-11-03 | $31.99 | $65.44 | 442,300 | — | — |
| 2023-11-02 | $30.62 | $62.63 | 337,300 | — | — |
| 2023-11-01 | $28.85 | $59.01 | 214,300 | — | — |
| 2023-10-31 | $28.81 | $58.93 | 227,200 | — | — |
| 2023-10-30 | $28.82 | $58.95 | 344,300 | — | — |
| 2023-10-27 | $28.07 | $57.42 | 352,700 | — | — |
| 2023-10-26 | $28.23 | $57.75 | 250,800 | — | — |
| 2023-10-25 | $27.74 | $56.74 | 357,000 | — | — |
| 2023-10-24 | $27.45 | $56.15 | 407,600 | — | — |
| 2023-10-23 | $27.73 | $56.72 | 301,700 | — | — |
| 2023-10-20 | $27.81 | $56.89 | 473,800 | — | — |
| 2023-10-19 | $29.70 | $60.75 | 378,100 | — | — |
| 2023-10-18 | $29.03 | $59.38 | 287,500 | — | — |
| 2023-10-17 | $30.10 | $61.57 | 437,000 | — | — |
| 2023-10-16 | $29.31 | $59.95 | 338,700 | — | — |
| 2023-10-13 | $28.65 | $58.60 | 340,700 | — | — |
| 2023-10-12 | $29.31 | $59.95 | 260,300 | — | — |
| 2023-10-11 | $29.37 | $60.08 | 327,600 | — | — |
| 2023-10-10 | $29.26 | $59.85 | 206,200 | — | — |
| 2023-10-09 | $29.04 | $59.40 | 242,600 | — | — |
| 2023-10-06 | $28.91 | $59.14 | 352,300 | — | — |
| 2023-10-05 | $28.85 | $59.01 | 342,400 | — | — |
| 2023-10-04 | $28.52 | $58.34 | 268,700 | — | — |
| 2023-10-03 | $28.07 | $57.42 | 268,800 | — | — |
| 2023-10-02 | $28.52 | $58.34 | 554,400 | — | — |
| 2023-09-29 | $28.78 | $58.87 | 518,400 | — | — |
| 2023-09-28 | $29.03 | $59.38 | 400,400 | — | — |
| 2023-09-27 | $28.68 | $58.67 | 367,300 | — | — |
| 2023-09-26 | $28.46 | $58.22 | 344,600 | — | — |
| 2023-09-25 | $28.73 | $58.77 | 285,000 | — | — |
| 2023-09-22 | $28.10 | $57.48 | 382,200 | — | — |
| 2023-09-21 | $28.62 | $58.54 | 313,100 | — | — |
| 2023-09-20 | $29.40 | $60.14 | 380,700 | — | — |
| 2023-09-19 | $29.67 | $60.69 | 283,100 | — | — |
| 2023-09-18 | $29.45 | $60.24 | 258,000 | — | — |
| 2023-09-15 | $29.95 | $61.26 | 2,349,900 | — | — |
| 2023-09-14 | $30.03 | $61.43 | 462,200 | — | — |
| 2023-09-13 | $29.48 | $60.30 | 398,800 | — | — |
| 2023-09-12 | $29.48 | $60.30 | 232,500 | — | — |
| 2023-09-11 | $29.13 | $59.59 | 238,800 | — | — |
| 2023-09-08 | $29.19 | $59.71 | 248,100 | — | — |
| 2023-09-07 | $28.67 | $58.65 | 265,800 | — | — |
| 2023-09-06 | $28.70 | $58.71 | 270,000 | — | — |
| 2023-09-05 | $29.29 | $59.91 | 349,000 | — | — |
| 2023-09-01 | $30.44 | $62.27 | 303,600 | — | — |
| 2023-08-31 | $29.69 | $60.73 | 315,600 | — | — |
| 2023-08-30 | $29.28 | $59.89 | 219,600 | — | — |
| 2023-08-29 | $29.46 | $60.26 | 288,600 | — | — |
| 2023-08-28 | $29.39 | $60.12 | 214,500 | — | — |
| 2023-08-25 | $29.07 | $59.46 | 196,700 | — | — |
| 2023-08-24 | $29.46 | $60.26 | 237,000 | — | — |
| 2023-08-23 | $29.41 | $60.16 | 255,400 | — | — |
| 2023-08-22 | $29.20 | $59.73 | 329,300 | — | — |
| 2023-08-21 | $30.25 | $61.88 | 357,800 | — | — |
| 2023-08-18 | $30.39 | $62.16 | 253,500 | — | — |
| 2023-08-17 | $30.44 | $62.27 | 307,900 | — | — |
| 2023-08-16 | $30.62 | $62.63 | 258,000 | — | — |
| 2023-08-15 | $31.11 | $63.64 | 364,600 | — | — |
| 2023-08-14 | $32.34 | $66.15 | 389,800 | — | — |
| 2023-08-11 | $32.53 | $66.54 | 230,000 | — | — |
| 2023-08-10 | $32.45 | $66.38 | 263,700 | — | — |
| 2023-08-09 | $32.83 | $66.54 | 218,900 | — | — |
| 2023-08-08 | $33.13 | $67.15 | 281,600 | — | — |
| 2023-08-07 | $33.51 | $67.92 | 361,500 | — | — |
| 2023-08-04 | $32.58 | $66.03 | 227,600 | — | — |
| 2023-08-03 | $32.40 | $65.67 | 299,600 | — | — |
| 2023-08-02 | $31.71 | $64.27 | 445,100 | — | — |
| 2023-08-01 | $31.84 | $64.53 | 333,000 | — | — |
| 2023-07-31 | $31.98 | $64.82 | 636,100 | — | — |
| 2023-07-28 | $31.20 | $63.24 | 438,800 | — | — |
| 2023-07-27 | $31.40 | $63.64 | 672,100 | — | — |
| 2023-07-26 | $31.39 | $63.62 | 1,269,900 | — | — |
| 2023-07-25 | $29.69 | $60.18 | 2,826,800 | — | — |
| 2023-07-24 | $30.94 | $62.71 | 471,200 | — | — |
| 2023-07-21 | $30.04 | $60.89 | 347,000 | — | — |
| 2023-07-20 | $30.36 | $61.53 | 371,200 | — | — |
| 2023-07-19 | $30.62 | $62.06 | 458,600 | — | — |
| 2023-07-18 | $29.55 | $59.89 | 300,600 | — | — |
| 2023-07-17 | $28.59 | $57.95 | 364,600 | — | — |
| 2023-07-14 | $27.65 | $56.04 | 413,000 | — | — |
| 2023-07-13 | $27.86 | $56.47 | 331,000 | — | — |
| 2023-07-12 | $27.08 | $54.89 | 351,600 | — | — |
| 2023-07-11 | $26.58 | $53.87 | 290,500 | — | — |
| 2023-07-10 | $26.36 | $53.43 | 361,600 | — | — |
| 2023-07-07 | $26.34 | $53.39 | 414,000 | — | — |
| 2023-07-06 | $26.00 | $52.70 | 417,200 | — | — |
| 2023-07-05 | $26.33 | $53.37 | 361,800 | — | — |
| 2023-07-03 | $26.46 | $53.63 | 190,000 | — | — |
| 2023-06-30 | $25.95 | $52.60 | 367,000 | — | — |
| 2023-06-29 | $26.48 | $53.67 | 414,000 | — | — |
| 2023-06-28 | $26.01 | $52.72 | 565,900 | — | — |
| 2023-06-27 | $26.44 | $53.59 | 350,400 | — | — |
| 2023-06-26 | $26.18 | $53.06 | 402,900 | — | — |
| 2023-06-23 | $26.29 | $53.29 | 700,700 | — | — |
| 2023-06-22 | $26.80 | $54.32 | 515,200 | — | — |
| 2023-06-21 | $27.70 | $56.14 | 511,900 | — | — |
| 2023-06-20 | $28.10 | $56.95 | 669,700 | — | — |
| 2023-06-16 | $29.01 | $58.80 | 2,187,100 | — | — |
| 2023-06-15 | $28.55 | $57.87 | 394,200 | — | — |
| 2023-06-14 | $28.08 | $56.91 | 547,200 | — | — |
| 2023-06-13 | $29.08 | $58.94 | 510,300 | — | — |
| 2023-06-12 | $28.56 | $57.89 | 370,500 | — | — |
| 2023-06-09 | $28.86 | $58.49 | 244,700 | — | — |
| 2023-06-08 | $29.57 | $59.93 | 456,100 | — | — |
| 2023-06-07 | $29.42 | $59.63 | 643,800 | — | — |
| 2023-06-06 | $28.50 | $57.76 | 464,900 | — | — |
| 2023-06-05 | $26.73 | $54.18 | 521,000 | — | — |
| 2023-06-02 | $27.85 | $56.45 | 807,800 | — | — |
| 2023-06-01 | $25.69 | $52.07 | 440,900 | — | — |
| 2023-05-31 | $25.56 | $51.81 | 586,100 | — | — |
| 2023-05-30 | $26.04 | $52.78 | 557,900 | — | — |
| 2023-05-26 | $25.83 | $52.35 | 379,800 | — | — |
| 2023-05-25 | $25.53 | $51.75 | 473,800 | — | — |
| 2023-05-24 | $25.94 | $52.58 | 417,300 | — | — |
| 2023-05-23 | $26.56 | $53.83 | 488,400 | — | — |
| 2023-05-22 | $25.72 | $52.13 | 383,600 | — | — |
| 2023-05-19 | $24.80 | $50.27 | 560,600 | — | — |
| 2023-05-18 | $25.27 | $51.22 | 654,400 | — | — |
| 2023-05-17 | $25.71 | $51.50 | 701,000 | — | — |
| 2023-05-16 | $24.31 | $48.70 | 328,200 | — | — |
| 2023-05-15 | $24.44 | $48.96 | 365,300 | — | — |
| 2023-05-12 | $23.60 | $47.28 | 263,500 | — | — |
| 2023-05-11 | $23.90 | $47.88 | 351,800 | — | — |
| 2023-05-10 | $24.44 | $48.96 | 547,800 | — | — |
| 2023-05-09 | $24.28 | $48.64 | 343,600 | — | — |
| 2023-05-08 | $24.57 | $49.22 | 428,700 | — | — |
| 2023-05-05 | $25.41 | $50.90 | 848,000 | — | — |
| 2023-05-04 | $24.08 | $48.24 | 900,800 | — | — |
| 2023-05-03 | $25.30 | $50.68 | 711,600 | — | — |
| 2023-05-02 | $25.66 | $51.40 | 731,400 | — | — |
| 2023-05-01 | $27.03 | $54.15 | 697,500 | — | — |
| 2023-04-28 | $28.62 | $57.33 | 839,500 | — | — |
| 2023-04-27 | $28.11 | $56.31 | 724,900 | — | — |
| 2023-04-26 | $27.37 | $54.83 | 652,400 | — | — |
| 2023-04-25 | $27.53 | $55.15 | 1,304,100 | — | — |
| 2023-04-24 | $32.45 | $65.00 | 443,300 | — | — |
| 2023-04-21 | $32.40 | $64.90 | 541,000 | — | — |
| 2023-04-20 | $33.34 | $66.79 | 289,800 | — | — |
| 2023-04-19 | $33.41 | $66.93 | 395,700 | — | — |
| 2023-04-18 | $32.29 | $64.68 | 620,500 | — | — |
| 2023-04-17 | $33.17 | $66.45 | 819,800 | — | — |
| 2023-04-14 | $32.89 | $65.88 | 606,200 | — | — |
| 2023-04-13 | $33.92 | $67.95 | 420,900 | — | — |
| 2023-04-12 | $34.20 | $68.51 | 562,800 | — | — |
| 2023-04-11 | $34.31 | $68.73 | 518,400 | — | — |
| 2023-04-10 | $34.04 | $68.19 | 453,800 | — | — |
| 2023-04-06 | $33.21 | $66.53 | 647,400 | — | — |
| 2023-04-05 | $33.91 | $67.93 | 557,300 | — | — |
| 2023-04-04 | $34.43 | $68.97 | 433,100 | — | — |
| 2023-04-03 | $34.82 | $69.75 | 410,800 | — | — |
| 2023-03-31 | $35.05 | $70.21 | 404,700 | — | — |
| 2023-03-30 | $34.94 | $69.99 | 561,300 | — | — |
| 2023-03-29 | $35.06 | $70.23 | 413,800 | — | — |
| 2023-03-28 | $35.13 | $70.37 | 385,400 | — | — |
| 2023-03-27 | $35.00 | $70.11 | 538,400 | — | — |
| 2023-03-24 | $35.01 | $70.13 | 772,500 | — | — |
| 2023-03-23 | $34.00 | $68.11 | 852,300 | — | — |
| 2023-03-22 | $34.31 | $68.73 | 770,100 | — | — |
| 2023-03-21 | $35.97 | $72.05 | 935,100 | — | — |
| 2023-03-20 | $34.58 | $69.27 | 1,416,500 | — | — |
| 2023-03-17 | $34.94 | $69.99 | 15,982,900 | — | — |
| 2023-03-16 | $36.77 | $73.66 | 1,088,800 | — | — |
| 2023-03-15 | $35.51 | $71.13 | 1,148,400 | — | — |
| 2023-03-14 | $35.96 | $72.03 | 1,425,200 | — | — |
| 2023-03-13 | $33.74 | $67.59 | 2,062,100 | — | — |
| 2023-03-10 | $36.16 | $72.44 | 1,537,900 | — | — |
| 2023-03-09 | $36.36 | $72.84 | 1,189,200 | — | — |
| 2023-03-08 | $38.64 | $77.40 | 894,300 | — | — |
| 2023-03-07 | $38.74 | $77.60 | 1,066,000 | — | — |
| 2023-03-06 | $40.18 | $80.49 | 2,481,700 | — | — |
| 2023-03-03 | $37.21 | $74.54 | 257,600 | — | — |
| 2023-03-02 | $36.95 | $74.02 | 192,200 | — | — |
| 2023-03-01 | $37.41 | $74.94 | 208,900 | — | — |
| 2023-02-28 | $37.46 | $75.04 | 439,700 | — | — |
| 2023-02-27 | $37.51 | $75.14 | 264,000 | — | — |
| 2023-02-24 | $37.53 | $75.18 | 235,500 | — | — |
| 2023-02-23 | $37.64 | $75.40 | 143,100 | — | — |
| 2023-02-22 | $37.56 | $75.24 | 231,900 | — | — |
| 2023-02-21 | $37.41 | $74.94 | 250,400 | — | — |
| 2023-02-17 | $38.12 | $76.36 | 212,200 | — | — |
| 2023-02-16 | $37.92 | $75.96 | 189,800 | — | — |
| 2023-02-15 | $38.46 | $77.04 | 157,000 | — | — |
| 2023-02-14 | $38.41 | $76.94 | 210,500 | — | — |
| 2023-02-13 | $38.82 | $77.76 | 339,500 | — | — |
| 2023-02-10 | $38.59 | $77.30 | 313,800 | — | — |
| 2023-02-09 | $38.38 | $76.88 | 283,800 | — | — |
| 2023-02-08 | $39.25 | $78.02 | 257,500 | — | — |
| 2023-02-07 | $39.41 | $78.34 | 349,000 | — | — |
| 2023-02-06 | $39.53 | $78.58 | 475,300 | — | — |
| 2023-02-03 | $40.17 | $79.85 | 312,000 | — | — |
| 2023-02-02 | $39.96 | $79.44 | 297,600 | — | — |
| 2023-02-01 | $39.12 | $77.77 | 240,100 | — | — |
| 2023-01-31 | $38.69 | $76.91 | 279,700 | — | — |
| 2023-01-30 | $37.83 | $75.20 | 205,700 | — | — |
| 2023-01-27 | $38.21 | $75.96 | 246,000 | — | — |
| 2023-01-26 | $38.04 | $75.62 | 202,900 | — | — |
| 2023-01-25 | $37.72 | $74.98 | 332,500 | — | — |
| 2023-01-24 | $37.97 | $75.48 | 519,500 | — | — |
| 2023-01-23 | $36.55 | $72.66 | 193,500 | — | — |
| 2023-01-20 | $36.38 | $72.32 | 316,600 | — | — |
| 2023-01-19 | $35.61 | $70.79 | 214,700 | — | — |
| 2023-01-18 | $35.48 | $70.53 | 207,600 | — | — |
| 2023-01-17 | $36.31 | $72.18 | 284,000 | — | — |
| 2023-01-13 | $36.71 | $72.97 | 193,400 | — | — |
| 2023-01-12 | $36.82 | $73.19 | 215,600 | — | — |
| 2023-01-11 | $36.44 | $72.44 | 121,700 | — | — |
| 2023-01-10 | $36.19 | $71.94 | 181,600 | — | — |
| 2023-01-09 | $36.20 | $71.96 | 162,100 | — | — |
| 2023-01-06 | $36.54 | $72.64 | 247,100 | — | — |
| 2023-01-05 | $35.46 | $70.49 | 236,800 | — | — |
| 2023-01-04 | $35.18 | $69.93 | 155,200 | — | — |
| 2023-01-03 | $35.21 | $69.99 | 168,900 | — | — |