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
- 1980-03-17 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 | $58.09 | $85.62 | 124,100 | — | — |
| 2023-12-28 | $58.49 | $86.20 | 65,700 | — | — |
| 2023-12-27 | $58.35 | $86.00 | 99,300 | — | — |
| 2023-12-26 | $57.63 | $84.94 | 104,100 | — | — |
| 2023-12-22 | $57.02 | $84.04 | 130,100 | — | — |
| 2023-12-21 | $56.17 | $82.79 | 136,600 | — | — |
| 2023-12-20 | $54.38 | $80.15 | 151,100 | — | — |
| 2023-12-19 | $54.65 | $80.55 | 90,100 | — | — |
| 2023-12-18 | $53.66 | $79.09 | 79,900 | — | — |
| 2023-12-15 | $53.50 | $78.85 | 803,200 | — | — |
| 2023-12-14 | $53.88 | $79.41 | 135,400 | — | — |
| 2023-12-13 | $52.12 | $76.82 | 175,100 | — | — |
| 2023-12-12 | $51.28 | $75.58 | 122,400 | — | — |
| 2023-12-11 | $51.72 | $76.23 | 95,900 | — | — |
| 2023-12-08 | $51.51 | $75.92 | 63,900 | — | — |
| 2023-12-07 | $51.52 | $75.93 | 90,300 | — | — |
| 2023-12-06 | $51.13 | $75.36 | 81,900 | — | — |
| 2023-12-05 | $51.13 | $75.36 | 64,000 | — | — |
| 2023-12-04 | $51.64 | $76.11 | 100,900 | — | — |
| 2023-12-01 | $50.48 | $74.40 | 110,600 | — | — |
| 2023-11-30 | $49.17 | $72.47 | 143,800 | — | — |
| 2023-11-29 | $48.50 | $71.48 | 81,200 | — | — |
| 2023-11-28 | $48.06 | $70.83 | 51,000 | — | — |
| 2023-11-27 | $48.91 | $72.09 | 51,400 | — | — |
| 2023-11-24 | $49.02 | $72.25 | 24,000 | — | — |
| 2023-11-22 | $48.63 | $71.67 | 44,600 | — | — |
| 2023-11-21 | $48.60 | $71.63 | 89,200 | — | — |
| 2023-11-20 | $49.11 | $72.38 | 60,900 | — | — |
| 2023-11-17 | $49.37 | $72.76 | 199,600 | — | — |
| 2023-11-16 | $48.37 | $71.29 | 70,500 | — | — |
| 2023-11-15 | $48.89 | $72.06 | 75,000 | — | — |
| 2023-11-14 | $49.52 | $72.98 | 102,200 | — | — |
| 2023-11-13 | $46.74 | $68.89 | 61,900 | — | — |
| 2023-11-10 | $46.65 | $68.75 | 78,200 | — | — |
| 2023-11-09 | $45.95 | $67.72 | 60,500 | — | — |
| 2023-11-08 | $46.35 | $68.31 | 100,000 | — | — |
| 2023-11-07 | $47.15 | $69.49 | 59,500 | — | — |
| 2023-11-06 | $47.80 | $70.45 | 100,900 | — | — |
| 2023-11-03 | $47.91 | $70.61 | 107,300 | — | — |
| 2023-11-02 | $47.25 | $69.64 | 134,300 | — | — |
| 2023-11-01 | $46.86 | $69.06 | 121,600 | — | — |
| 2023-10-31 | $47.27 | $69.67 | 163,200 | — | — |
| 2023-10-30 | $47.15 | $69.49 | 114,400 | — | — |
| 2023-10-27 | $46.46 | $68.47 | 179,100 | — | — |
| 2023-10-26 | $46.57 | $68.64 | 103,800 | — | — |
| 2023-10-25 | $45.65 | $67.28 | 117,900 | — | — |
| 2023-10-24 | $45.31 | $66.78 | 94,100 | — | — |
| 2023-10-23 | $44.89 | $66.16 | 215,800 | — | — |
| 2023-10-20 | $45.12 | $66.50 | 188,200 | — | — |
| 2023-10-19 | $44.92 | $66.20 | 106,000 | — | — |
| 2023-10-18 | $45.95 | $67.72 | 82,200 | — | — |
| 2023-10-17 | $47.25 | $69.64 | 135,600 | — | — |
| 2023-10-16 | $47.78 | $70.17 | 102,500 | — | — |
| 2023-10-13 | $47.06 | $69.11 | 161,400 | — | — |
| 2023-10-12 | $48.79 | $71.65 | 207,900 | — | — |
| 2023-10-11 | $48.52 | $71.26 | 434,700 | — | — |
| 2023-10-10 | $45.90 | $67.41 | 297,100 | — | — |
| 2023-10-09 | $45.49 | $66.81 | 88,500 | — | — |
| 2023-10-06 | $44.77 | $65.75 | 205,300 | — | — |
| 2023-10-05 | $44.08 | $64.74 | 155,900 | — | — |
| 2023-10-04 | $44.05 | $64.69 | 149,600 | — | — |
| 2023-10-03 | $44.16 | $64.85 | 132,800 | — | — |
| 2023-10-02 | $44.66 | $65.59 | 138,600 | — | — |
| 2023-09-29 | $45.58 | $66.94 | 121,100 | — | — |
| 2023-09-28 | $46.22 | $67.88 | 164,700 | — | — |
| 2023-09-27 | $45.84 | $67.32 | 95,800 | — | — |
| 2023-09-26 | $45.51 | $66.84 | 104,400 | — | — |
| 2023-09-25 | $46.36 | $68.08 | 82,400 | — | — |
| 2023-09-22 | $46.07 | $67.66 | 60,200 | — | — |
| 2023-09-21 | $46.59 | $68.42 | 59,900 | — | — |
| 2023-09-20 | $47.12 | $69.20 | 88,900 | — | — |
| 2023-09-19 | $47.35 | $69.54 | 90,700 | — | — |
| 2023-09-18 | $47.25 | $69.39 | 60,000 | — | — |
| 2023-09-15 | $47.37 | $69.57 | 448,600 | — | — |
| 2023-09-14 | $47.84 | $70.26 | 96,600 | — | — |
| 2023-09-13 | $46.58 | $68.41 | 125,000 | — | — |
| 2023-09-12 | $46.68 | $68.55 | 97,100 | — | — |
| 2023-09-11 | $46.44 | $68.20 | 88,600 | — | — |
| 2023-09-08 | $46.28 | $67.97 | 91,500 | — | — |
| 2023-09-07 | $46.39 | $68.13 | 141,600 | — | — |
| 2023-09-06 | $47.26 | $69.41 | 83,300 | — | — |
| 2023-09-05 | $47.63 | $69.95 | 134,900 | — | — |
| 2023-09-01 | $48.95 | $71.89 | 109,400 | — | — |
| 2023-08-31 | $49.10 | $72.11 | 133,100 | — | — |
| 2023-08-30 | $49.35 | $72.48 | 128,900 | — | — |
| 2023-08-29 | $49.68 | $72.96 | 89,500 | — | — |
| 2023-08-28 | $48.83 | $71.71 | 127,500 | — | — |
| 2023-08-25 | $47.98 | $70.46 | 85,300 | — | — |
| 2023-08-24 | $47.90 | $70.35 | 145,500 | — | — |
| 2023-08-23 | $47.88 | $70.32 | 88,000 | — | — |
| 2023-08-22 | $47.28 | $69.44 | 126,800 | — | — |
| 2023-08-21 | $47.03 | $69.07 | 114,400 | — | — |
| 2023-08-18 | $46.10 | $67.70 | 119,400 | — | — |
| 2023-08-17 | $46.57 | $68.39 | 84,400 | — | — |
| 2023-08-16 | $46.67 | $68.54 | 96,600 | — | — |
| 2023-08-15 | $47.42 | $69.64 | 64,000 | — | — |
| 2023-08-14 | $47.15 | $69.24 | 76,000 | — | — |
| 2023-08-11 | $47.03 | $69.07 | 83,500 | — | — |
| 2023-08-10 | $46.57 | $68.39 | 84,300 | — | — |
| 2023-08-09 | $46.44 | $68.20 | 80,900 | — | — |
| 2023-08-08 | $46.17 | $67.81 | 81,900 | — | — |
| 2023-08-07 | $45.88 | $67.38 | 87,100 | — | — |
| 2023-08-04 | $45.35 | $66.60 | 84,800 | — | — |
| 2023-08-03 | $44.78 | $65.76 | 97,100 | — | — |
| 2023-08-02 | $44.34 | $65.12 | 84,900 | — | — |
| 2023-08-01 | $44.73 | $65.69 | 117,500 | — | — |
| 2023-07-31 | $44.33 | $65.10 | 94,800 | — | — |
| 2023-07-28 | $44.09 | $64.75 | 50,300 | — | — |
| 2023-07-27 | $44.33 | $65.10 | 83,900 | — | — |
| 2023-07-26 | $44.59 | $65.48 | 64,800 | — | — |
| 2023-07-25 | $44.39 | $65.19 | 87,500 | — | — |
| 2023-07-24 | $43.80 | $64.32 | 180,300 | — | — |
| 2023-07-21 | $43.54 | $63.94 | 91,900 | — | — |
| 2023-07-20 | $43.59 | $64.02 | 169,300 | — | — |
| 2023-07-19 | $43.63 | $64.07 | 119,200 | — | — |
| 2023-07-18 | $43.74 | $64.24 | 103,300 | — | — |
| 2023-07-17 | $43.48 | $63.85 | 93,000 | — | — |
| 2023-07-14 | $43.42 | $63.77 | 105,700 | — | — |
| 2023-07-13 | $43.15 | $63.37 | 108,500 | — | — |
| 2023-07-12 | $43.37 | $63.69 | 122,400 | — | — |
| 2023-07-11 | $42.87 | $62.96 | 107,700 | — | — |
| 2023-07-10 | $42.68 | $62.43 | 169,000 | — | — |
| 2023-07-07 | $41.90 | $61.29 | 127,900 | — | — |
| 2023-07-06 | $41.56 | $60.79 | 121,500 | — | — |
| 2023-07-05 | $41.94 | $61.35 | 184,400 | — | — |
| 2023-07-03 | $43.32 | $63.37 | 51,900 | — | — |
| 2023-06-30 | $43.46 | $63.57 | 208,800 | — | — |
| 2023-06-29 | $43.04 | $62.96 | 100,000 | — | — |
| 2023-06-28 | $42.73 | $62.50 | 112,800 | — | — |
| 2023-06-27 | $41.86 | $61.23 | 82,800 | — | — |
| 2023-06-26 | $40.66 | $59.48 | 90,300 | — | — |
| 2023-06-23 | $40.23 | $58.85 | 254,500 | — | — |
| 2023-06-22 | $40.11 | $58.67 | 94,400 | — | — |
| 2023-06-21 | $40.52 | $59.27 | 127,700 | — | — |
| 2023-06-20 | $39.77 | $58.17 | 104,300 | — | — |
| 2023-06-16 | $39.22 | $57.37 | 309,800 | — | — |
| 2023-06-15 | $39.41 | $57.65 | 80,600 | — | — |
| 2023-06-14 | $39.73 | $58.11 | 79,600 | — | — |
| 2023-06-13 | $40.60 | $59.39 | 103,500 | — | — |
| 2023-06-12 | $40.27 | $58.90 | 75,400 | — | — |
| 2023-06-09 | $40.08 | $58.63 | 68,600 | — | — |
| 2023-06-08 | $39.99 | $58.50 | 74,800 | — | — |
| 2023-06-07 | $40.25 | $58.88 | 127,400 | — | — |
| 2023-06-06 | $38.32 | $56.05 | 113,300 | — | — |
| 2023-06-05 | $36.92 | $54.00 | 82,100 | — | — |
| 2023-06-02 | $37.85 | $55.36 | 97,200 | — | — |
| 2023-06-01 | $35.82 | $52.40 | 66,600 | — | — |
| 2023-05-31 | $34.91 | $51.06 | 95,900 | — | — |
| 2023-05-30 | $35.58 | $52.04 | 47,900 | — | — |
| 2023-05-26 | $36.23 | $53.00 | 55,300 | — | — |
| 2023-05-25 | $35.32 | $51.66 | 72,900 | — | — |
| 2023-05-24 | $35.24 | $51.55 | 90,700 | — | — |
| 2023-05-23 | $36.27 | $53.05 | 60,200 | — | — |
| 2023-05-22 | $36.44 | $53.30 | 62,400 | — | — |
| 2023-05-19 | $36.36 | $53.19 | 78,400 | — | — |
| 2023-05-18 | $36.90 | $53.98 | 58,400 | — | — |
| 2023-05-17 | $36.41 | $53.26 | 95,700 | — | — |
| 2023-05-16 | $35.63 | $52.12 | 87,100 | — | — |
| 2023-05-15 | $35.97 | $52.61 | 62,800 | — | — |
| 2023-05-12 | $35.70 | $52.22 | 51,400 | — | — |
| 2023-05-11 | $36.06 | $52.75 | 115,400 | — | — |
| 2023-05-10 | $35.79 | $52.35 | 157,400 | — | — |
| 2023-05-09 | $35.55 | $52.00 | 100,300 | — | — |
| 2023-05-08 | $36.00 | $52.66 | 72,300 | — | — |
| 2023-05-05 | $36.60 | $53.54 | 93,100 | — | — |
| 2023-05-04 | $36.30 | $53.10 | 193,800 | — | — |
| 2023-05-03 | $37.71 | $55.16 | 77,600 | — | — |
| 2023-05-02 | $37.35 | $54.63 | 218,500 | — | — |
| 2023-05-01 | $37.82 | $55.32 | 72,700 | — | — |
| 2023-04-28 | $37.73 | $55.19 | 146,100 | — | — |
| 2023-04-27 | $37.48 | $54.82 | 73,900 | — | — |
| 2023-04-26 | $36.80 | $53.83 | 153,700 | — | — |
| 2023-04-25 | $38.46 | $56.26 | 71,700 | — | — |
| 2023-04-24 | $39.65 | $57.75 | 50,300 | — | — |
| 2023-04-21 | $39.70 | $57.82 | 67,900 | — | — |
| 2023-04-20 | $39.87 | $58.07 | 77,300 | — | — |
| 2023-04-19 | $39.68 | $57.79 | 119,200 | — | — |
| 2023-04-18 | $39.44 | $57.44 | 92,500 | — | — |
| 2023-04-17 | $39.28 | $57.21 | 154,000 | — | — |
| 2023-04-14 | $39.80 | $57.97 | 135,300 | — | — |
| 2023-04-13 | $39.56 | $57.62 | 129,600 | — | — |
| 2023-04-12 | $39.32 | $57.27 | 73,400 | — | — |
| 2023-04-11 | $39.42 | $57.41 | 57,400 | — | — |
| 2023-04-10 | $38.97 | $56.76 | 112,400 | — | — |
| 2023-04-06 | $38.28 | $55.75 | 172,200 | — | — |
| 2023-04-05 | $38.84 | $56.57 | 248,900 | — | — |
| 2023-04-04 | $39.91 | $58.13 | 65,100 | — | — |
| 2023-04-03 | $41.44 | $60.36 | 76,000 | — | — |
| 2023-03-31 | $41.24 | $60.06 | 92,800 | — | — |
| 2023-03-30 | $40.58 | $59.10 | 61,300 | — | — |
| 2023-03-29 | $40.35 | $58.77 | 72,100 | — | — |
| 2023-03-28 | $39.87 | $58.07 | 72,800 | — | — |
| 2023-03-27 | $39.55 | $57.60 | 54,700 | — | — |
| 2023-03-24 | $38.82 | $56.54 | 90,400 | — | — |
| 2023-03-23 | $38.53 | $56.12 | 101,400 | — | — |
| 2023-03-22 | $38.46 | $56.02 | 74,700 | — | — |
| 2023-03-21 | $39.53 | $57.57 | 102,800 | — | — |
| 2023-03-20 | $38.20 | $55.64 | 112,600 | — | — |
| 2023-03-17 | $38.05 | $55.42 | 393,800 | — | — |
| 2023-03-16 | $39.17 | $57.05 | 101,100 | — | — |
| 2023-03-15 | $39.16 | $57.04 | 188,000 | — | — |
| 2023-03-14 | $39.45 | $57.46 | 89,800 | — | — |
| 2023-03-13 | $38.65 | $56.29 | 108,700 | — | — |
| 2023-03-10 | $40.28 | $58.67 | 129,800 | — | — |
| 2023-03-09 | $41.75 | $60.81 | 104,800 | — | — |
| 2023-03-08 | $42.13 | $61.36 | 78,700 | — | — |
| 2023-03-07 | $41.68 | $60.71 | 95,200 | — | — |
| 2023-03-06 | $41.65 | $60.66 | 205,500 | — | — |
| 2023-03-03 | $42.32 | $61.64 | 102,700 | — | — |
| 2023-03-02 | $41.25 | $60.08 | 52,700 | — | — |
| 2023-03-01 | $40.71 | $59.29 | 103,500 | — | — |
| 2023-02-28 | $40.65 | $59.21 | 160,400 | — | — |
| 2023-02-27 | $40.59 | $59.12 | 87,600 | — | — |
| 2023-02-24 | $40.55 | $59.06 | 92,800 | — | — |
| 2023-02-23 | $40.27 | $58.65 | 128,500 | — | — |
| 2023-02-22 | $40.43 | $58.89 | 160,000 | — | — |
| 2023-02-21 | $39.60 | $57.68 | 89,000 | — | — |
| 2023-02-17 | $41.42 | $60.33 | 155,100 | — | — |
| 2023-02-16 | $39.75 | $57.89 | 76,100 | — | — |
| 2023-02-15 | $40.19 | $58.54 | 81,000 | — | — |
| 2023-02-14 | $39.52 | $57.56 | 69,100 | — | — |
| 2023-02-13 | $40.47 | $58.94 | 83,600 | — | — |
| 2023-02-10 | $39.62 | $57.71 | 106,700 | — | — |
| 2023-02-09 | $39.55 | $57.60 | 91,200 | — | — |
| 2023-02-08 | $41.12 | $59.89 | 61,200 | — | — |
| 2023-02-07 | $42.46 | $61.84 | 97,800 | — | — |
| 2023-02-06 | $42.59 | $62.03 | 99,900 | — | — |
| 2023-02-03 | $43.34 | $63.12 | 130,900 | — | — |
| 2023-02-02 | $43.03 | $62.67 | 103,600 | — | — |
| 2023-02-01 | $42.45 | $61.83 | 104,900 | — | — |
| 2023-01-31 | $42.48 | $61.87 | 253,100 | — | — |
| 2023-01-30 | $41.41 | $60.31 | 80,800 | — | — |
| 2023-01-27 | $41.76 | $60.82 | 90,200 | — | — |
| 2023-01-26 | $41.77 | $60.59 | 83,000 | — | — |
| 2023-01-25 | $41.60 | $60.34 | 81,200 | — | — |
| 2023-01-24 | $41.97 | $60.88 | 124,600 | — | — |
| 2023-01-23 | $40.65 | $58.96 | 76,500 | — | — |
| 2023-01-20 | $40.50 | $58.75 | 126,500 | — | — |
| 2023-01-19 | $40.50 | $58.75 | 104,200 | — | — |
| 2023-01-18 | $40.83 | $59.23 | 115,700 | — | — |
| 2023-01-17 | $42.41 | $61.52 | 109,300 | — | — |
| 2023-01-13 | $43.85 | $63.61 | 170,100 | — | — |
| 2023-01-12 | $46.12 | $66.90 | 202,600 | — | — |
| 2023-01-11 | $44.46 | $64.49 | 236,700 | — | — |
| 2023-01-10 | $45.00 | $65.27 | 256,900 | — | — |
| 2023-01-09 | $42.21 | $61.23 | 143,200 | — | — |
| 2023-01-06 | $42.09 | $61.05 | 93,200 | — | — |
| 2023-01-05 | $40.66 | $58.98 | 78,700 | — | — |
| 2023-01-04 | $40.91 | $59.34 | 115,400 | — | — |
| 2023-01-03 | $40.24 | $58.37 | 124,500 | — | — |