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
- 1993-08-19 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 | $39.27 | $221.30 | 53,100 | — | — |
| 2023-12-28 | $40.30 | $227.10 | 38,100 | — | — |
| 2023-12-27 | $40.31 | $227.16 | 37,800 | — | — |
| 2023-12-26 | $40.42 | $227.78 | 20,300 | — | — |
| 2023-12-22 | $40.18 | $226.42 | 74,900 | — | — |
| 2023-12-21 | $40.31 | $227.16 | 44,900 | — | — |
| 2023-12-20 | $39.90 | $224.85 | 58,000 | — | — |
| 2023-12-19 | $40.43 | $227.83 | 44,400 | — | — |
| 2023-12-18 | $39.58 | $223.04 | 41,100 | — | — |
| 2023-12-15 | $39.64 | $223.38 | 203,400 | — | — |
| 2023-12-14 | $40.68 | $229.24 | 79,300 | — | — |
| 2023-12-13 | $40.14 | $226.20 | 102,100 | — | — |
| 2023-12-12 | $39.07 | $220.17 | 25,600 | — | — |
| 2023-12-11 | $39.21 | $220.96 | 28,900 | — | — |
| 2023-12-08 | $39.13 | $220.51 | 36,800 | — | — |
| 2023-12-07 | $39.32 | $221.58 | 20,400 | — | — |
| 2023-12-06 | $39.21 | $220.96 | 29,200 | — | — |
| 2023-12-05 | $39.52 | $222.70 | 17,000 | — | — |
| 2023-12-04 | $39.70 | $223.72 | 36,300 | — | — |
| 2023-12-01 | $38.35 | $216.11 | 44,300 | — | — |
| 2023-11-30 | $36.95 | $208.22 | 56,800 | — | — |
| 2023-11-29 | $36.44 | $205.35 | 18,000 | — | — |
| 2023-11-28 | $36.36 | $204.90 | 28,100 | — | — |
| 2023-11-27 | $36.16 | $203.77 | 25,700 | — | — |
| 2023-11-24 | $36.02 | $202.98 | 10,700 | — | — |
| 2023-11-22 | $35.81 | $201.80 | 16,000 | — | — |
| 2023-11-21 | $35.84 | $201.97 | 29,200 | — | — |
| 2023-11-20 | $35.97 | $202.70 | 19,400 | — | — |
| 2023-11-17 | $35.96 | $202.64 | 41,600 | — | — |
| 2023-11-16 | $36.08 | $203.32 | 22,400 | — | — |
| 2023-11-15 | $36.88 | $207.83 | 30,000 | — | — |
| 2023-11-14 | $37.14 | $209.29 | 34,700 | — | — |
| 2023-11-13 | $35.05 | $197.52 | 21,400 | — | — |
| 2023-11-10 | $35.12 | $197.91 | 33,900 | — | — |
| 2023-11-09 | $34.81 | $196.16 | 32,100 | — | — |
| 2023-11-08 | $35.46 | $199.83 | 33,600 | — | — |
| 2023-11-07 | $35.61 | $200.67 | 37,700 | — | — |
| 2023-11-06 | $36.18 | $203.88 | 39,500 | — | — |
| 2023-11-03 | $36.84 | $207.60 | 37,800 | — | — |
| 2023-11-02 | $36.18 | $203.88 | 27,900 | — | — |
| 2023-11-01 | $35.13 | $197.97 | 30,100 | — | — |
| 2023-10-31 | $34.77 | $195.94 | 40,300 | — | — |
| 2023-10-30 | $34.02 | $191.71 | 38,100 | — | — |
| 2023-10-27 | $34.09 | $192.11 | 31,900 | — | — |
| 2023-10-26 | $34.75 | $195.82 | 54,900 | — | — |
| 2023-10-25 | $33.76 | $190.25 | 18,400 | — | — |
| 2023-10-24 | $34.15 | $192.44 | 35,600 | — | — |
| 2023-10-23 | $33.79 | $190.41 | 43,100 | — | — |
| 2023-10-20 | $34.22 | $192.84 | 30,600 | — | — |
| 2023-10-19 | $34.50 | $194.42 | 54,100 | — | — |
| 2023-10-18 | $34.59 | $194.92 | 27,400 | — | — |
| 2023-10-17 | $34.82 | $196.22 | 48,900 | — | — |
| 2023-10-16 | $34.24 | $192.95 | 35,700 | — | — |
| 2023-10-13 | $33.94 | $191.26 | 32,700 | — | — |
| 2023-10-12 | $35.02 | $194.02 | 35,700 | — | — |
| 2023-10-11 | $35.07 | $194.30 | 32,400 | — | — |
| 2023-10-10 | $34.68 | $192.14 | 65,300 | — | — |
| 2023-10-09 | $35.08 | $194.35 | 20,000 | — | — |
| 2023-10-06 | $34.55 | $191.42 | 27,500 | — | — |
| 2023-10-05 | $34.78 | $192.69 | 34,100 | — | — |
| 2023-10-04 | $34.43 | $190.75 | 36,900 | — | — |
| 2023-10-03 | $34.17 | $189.31 | 35,700 | — | — |
| 2023-10-02 | $34.63 | $191.86 | 74,200 | — | — |
| 2023-09-29 | $35.27 | $195.41 | 50,600 | — | — |
| 2023-09-28 | $35.57 | $197.07 | 67,400 | — | — |
| 2023-09-27 | $35.37 | $195.96 | 36,100 | — | — |
| 2023-09-26 | $35.87 | $198.73 | 24,100 | — | — |
| 2023-09-25 | $36.65 | $203.05 | 29,900 | — | — |
| 2023-09-22 | $36.85 | $204.16 | 37,000 | — | — |
| 2023-09-21 | $36.29 | $201.06 | 28,000 | — | — |
| 2023-09-20 | $36.87 | $204.27 | 46,200 | — | — |
| 2023-09-19 | $36.72 | $203.44 | 33,000 | — | — |
| 2023-09-18 | $36.79 | $203.83 | 25,300 | — | — |
| 2023-09-15 | $37.24 | $206.32 | 184,000 | — | — |
| 2023-09-14 | $37.71 | $208.92 | 31,100 | — | — |
| 2023-09-13 | $36.72 | $203.44 | 31,800 | — | — |
| 2023-09-12 | $37.27 | $206.49 | 24,000 | — | — |
| 2023-09-11 | $37.37 | $207.04 | 33,700 | — | — |
| 2023-09-08 | $37.52 | $207.87 | 29,700 | — | — |
| 2023-09-07 | $36.94 | $204.66 | 35,800 | — | — |
| 2023-09-06 | $36.93 | $204.60 | 25,200 | — | — |
| 2023-09-05 | $36.42 | $201.78 | 41,900 | — | — |
| 2023-09-01 | $37.19 | $206.04 | 33,900 | — | — |
| 2023-08-31 | $37.56 | $208.09 | 37,000 | — | — |
| 2023-08-30 | $37.48 | $207.65 | 35,000 | — | — |
| 2023-08-29 | $37.32 | $206.76 | 14,600 | — | — |
| 2023-08-28 | $37.34 | $206.87 | 37,600 | — | — |
| 2023-08-25 | $36.43 | $201.83 | 20,700 | — | — |
| 2023-08-24 | $36.49 | $202.17 | 30,400 | — | — |
| 2023-08-23 | $36.87 | $204.27 | 25,800 | — | — |
| 2023-08-22 | $36.15 | $200.28 | 21,000 | — | — |
| 2023-08-21 | $36.26 | $200.89 | 21,600 | — | — |
| 2023-08-18 | $36.83 | $204.05 | 30,700 | — | — |
| 2023-08-17 | $36.82 | $203.99 | 23,900 | — | — |
| 2023-08-16 | $37.23 | $206.27 | 16,500 | — | — |
| 2023-08-15 | $37.65 | $208.59 | 25,100 | — | — |
| 2023-08-14 | $38.36 | $212.53 | 32,000 | — | — |
| 2023-08-11 | $38.76 | $214.74 | 20,600 | — | — |
| 2023-08-10 | $37.65 | $208.59 | 30,800 | — | — |
| 2023-08-09 | $37.75 | $209.15 | 20,600 | — | — |
| 2023-08-08 | $37.49 | $207.71 | 18,100 | — | — |
| 2023-08-07 | $37.78 | $209.31 | 35,500 | — | — |
| 2023-08-04 | $36.56 | $202.55 | 31,800 | — | — |
| 2023-08-03 | $37.94 | $210.20 | 63,400 | — | — |
| 2023-08-02 | $38.10 | $211.09 | 32,700 | — | — |
| 2023-08-01 | $38.40 | $212.75 | 20,000 | — | — |
| 2023-07-31 | $38.55 | $213.58 | 30,300 | — | — |
| 2023-07-28 | $38.80 | $214.96 | 47,400 | — | — |
| 2023-07-27 | $38.22 | $211.75 | 25,400 | — | — |
| 2023-07-26 | $38.90 | $215.52 | 21,900 | — | — |
| 2023-07-25 | $38.44 | $212.97 | 21,500 | — | — |
| 2023-07-24 | $38.52 | $213.41 | 18,600 | — | — |
| 2023-07-21 | $38.16 | $211.42 | 43,000 | — | — |
| 2023-07-20 | $38.00 | $210.53 | 41,900 | — | — |
| 2023-07-19 | $38.23 | $211.81 | 30,400 | — | — |
| 2023-07-18 | $38.16 | $211.42 | 35,800 | — | — |
| 2023-07-17 | $37.97 | $210.37 | 28,000 | — | — |
| 2023-07-14 | $37.85 | $209.70 | 47,100 | — | — |
| 2023-07-13 | $39.70 | $216.68 | 79,100 | — | — |
| 2023-07-12 | $38.91 | $212.37 | 77,700 | — | — |
| 2023-07-11 | $38.15 | $208.22 | 57,900 | — | — |
| 2023-07-10 | $36.63 | $199.93 | 30,700 | — | — |
| 2023-07-07 | $36.10 | $197.03 | 39,000 | — | — |
| 2023-07-06 | $36.10 | $197.03 | 50,300 | — | — |
| 2023-07-05 | $36.46 | $199.00 | 38,800 | — | — |
| 2023-07-03 | $37.14 | $202.71 | 15,900 | — | — |
| 2023-06-30 | $36.83 | $201.02 | 65,000 | — | — |
| 2023-06-29 | $37.26 | $203.36 | 38,800 | — | — |
| 2023-06-28 | $36.25 | $197.85 | 17,600 | — | — |
| 2023-06-27 | $36.32 | $198.23 | 25,200 | — | — |
| 2023-06-26 | $36.40 | $198.67 | 39,700 | — | — |
| 2023-06-23 | $35.60 | $194.30 | 154,600 | — | — |
| 2023-06-22 | $35.60 | $194.30 | 35,600 | — | — |
| 2023-06-21 | $35.85 | $195.67 | 25,200 | — | — |
| 2023-06-20 | $36.87 | $201.24 | 52,700 | — | — |
| 2023-06-16 | $37.53 | $204.84 | 118,100 | — | — |
| 2023-06-15 | $37.28 | $203.47 | 31,100 | — | — |
| 2023-06-14 | $36.76 | $200.63 | 34,700 | — | — |
| 2023-06-13 | $36.89 | $201.34 | 37,500 | — | — |
| 2023-06-12 | $37.56 | $205.00 | 35,000 | — | — |
| 2023-06-09 | $37.91 | $206.91 | 24,300 | — | — |
| 2023-06-08 | $38.18 | $208.39 | 37,000 | — | — |
| 2023-06-07 | $37.95 | $207.13 | 51,700 | — | — |
| 2023-06-06 | $36.11 | $197.09 | 40,200 | — | — |
| 2023-06-05 | $35.00 | $191.03 | 23,500 | — | — |
| 2023-06-02 | $35.75 | $195.12 | 43,600 | — | — |
| 2023-06-01 | $34.08 | $186.01 | 41,200 | — | — |
| 2023-05-31 | $33.81 | $184.53 | 126,400 | — | — |
| 2023-05-30 | $34.03 | $185.73 | 30,900 | — | — |
| 2023-05-26 | $34.10 | $186.12 | 21,500 | — | — |
| 2023-05-25 | $33.73 | $184.10 | 27,500 | — | — |
| 2023-05-24 | $34.38 | $187.64 | 39,400 | — | — |
| 2023-05-23 | $35.32 | $192.78 | 31,000 | — | — |
| 2023-05-22 | $35.07 | $191.41 | 31,700 | — | — |
| 2023-05-19 | $34.74 | $189.61 | 39,200 | — | — |
| 2023-05-18 | $35.49 | $193.70 | 47,700 | — | — |
| 2023-05-17 | $35.00 | $191.03 | 36,800 | — | — |
| 2023-05-16 | $34.01 | $185.63 | 27,200 | — | — |
| 2023-05-15 | $34.06 | $185.90 | 32,200 | — | — |
| 2023-05-12 | $33.79 | $184.42 | 37,000 | — | — |
| 2023-05-11 | $33.47 | $182.68 | 38,100 | — | — |
| 2023-05-10 | $33.98 | $185.46 | 47,600 | — | — |
| 2023-05-09 | $33.06 | $180.44 | 46,500 | — | — |
| 2023-05-08 | $33.09 | $180.60 | 37,100 | — | — |
| 2023-05-05 | $33.67 | $183.77 | 47,200 | — | — |
| 2023-05-04 | $35.36 | $192.99 | 29,700 | — | — |
| 2023-05-03 | $34.98 | $190.92 | 45,300 | — | — |
| 2023-05-02 | $34.30 | $187.21 | 47,200 | — | — |
| 2023-05-01 | $35.70 | $194.85 | 25,600 | — | — |
| 2023-04-28 | $36.03 | $196.65 | 26,100 | — | — |
| 2023-04-27 | $35.32 | $192.78 | 25,700 | — | — |
| 2023-04-26 | $35.19 | $192.07 | 35,700 | — | — |
| 2023-04-25 | $35.71 | $194.90 | 38,300 | — | — |
| 2023-04-24 | $36.13 | $197.20 | 26,800 | — | — |
| 2023-04-21 | $36.55 | $199.49 | 20,300 | — | — |
| 2023-04-20 | $36.67 | $200.14 | 35,100 | — | — |
| 2023-04-19 | $36.83 | $201.02 | 31,100 | — | — |
| 2023-04-18 | $37.01 | $202.00 | 14,100 | — | — |
| 2023-04-17 | $37.55 | $204.95 | 44,900 | — | — |
| 2023-04-14 | $37.20 | $203.04 | 44,200 | — | — |
| 2023-04-13 | $38.80 | $208.55 | 70,700 | — | — |
| 2023-04-12 | $37.66 | $202.42 | 17,500 | — | — |
| 2023-04-11 | $38.04 | $204.46 | 34,900 | — | — |
| 2023-04-10 | $38.02 | $204.36 | 48,600 | — | — |
| 2023-04-06 | $38.34 | $206.08 | 25,900 | — | — |
| 2023-04-05 | $38.12 | $204.89 | 28,600 | — | — |
| 2023-04-04 | $38.16 | $205.11 | 39,100 | — | — |
| 2023-04-03 | $38.71 | $208.07 | 38,000 | — | — |
| 2023-03-31 | $39.00 | $209.62 | 67,100 | — | — |
| 2023-03-30 | $37.86 | $203.50 | 17,200 | — | — |
| 2023-03-29 | $37.74 | $202.85 | 32,300 | — | — |
| 2023-03-28 | $37.25 | $200.22 | 47,800 | — | — |
| 2023-03-27 | $37.16 | $199.73 | 40,200 | — | — |
| 2023-03-24 | $37.37 | $200.86 | 42,100 | — | — |
| 2023-03-23 | $36.22 | $194.68 | 43,500 | — | — |
| 2023-03-22 | $35.99 | $193.45 | 37,800 | — | — |
| 2023-03-21 | $37.21 | $200.00 | 36,800 | — | — |
| 2023-03-20 | $37.05 | $199.14 | 39,600 | — | — |
| 2023-03-17 | $36.19 | $194.52 | 172,600 | — | — |
| 2023-03-16 | $37.47 | $201.40 | 35,000 | — | — |
| 2023-03-15 | $36.96 | $198.66 | 35,400 | — | — |
| 2023-03-14 | $37.20 | $199.95 | 67,300 | — | — |
| 2023-03-13 | $36.76 | $197.58 | 34,100 | — | — |
| 2023-03-10 | $36.52 | $196.29 | 41,900 | — | — |
| 2023-03-09 | $38.07 | $204.63 | 32,600 | — | — |
| 2023-03-08 | $38.80 | $208.55 | 26,600 | — | — |
| 2023-03-07 | $38.49 | $206.88 | 24,000 | — | — |
| 2023-03-06 | $39.50 | $212.31 | 41,100 | — | — |
| 2023-03-03 | $40.73 | $218.92 | 25,200 | — | — |
| 2023-03-02 | $40.52 | $217.79 | 32,300 | — | — |
| 2023-03-01 | $39.87 | $214.30 | 34,400 | — | — |
| 2023-02-28 | $39.32 | $211.34 | 101,900 | — | — |
| 2023-02-27 | $39.42 | $211.88 | 31,600 | — | — |
| 2023-02-24 | $39.76 | $213.71 | 28,800 | — | — |
| 2023-02-23 | $40.64 | $218.44 | 21,300 | — | — |
| 2023-02-22 | $40.41 | $217.20 | 37,600 | — | — |
| 2023-02-21 | $40.49 | $217.63 | 27,500 | — | — |
| 2023-02-17 | $41.65 | $223.87 | 24,500 | — | — |
| 2023-02-16 | $41.33 | $222.15 | 13,900 | — | — |
| 2023-02-15 | $41.78 | $224.57 | 14,200 | — | — |
| 2023-02-14 | $41.91 | $225.27 | 48,800 | — | — |
| 2023-02-13 | $42.43 | $228.06 | 15,900 | — | — |
| 2023-02-10 | $42.03 | $225.91 | 15,900 | — | — |
| 2023-02-09 | $41.41 | $222.58 | 18,400 | — | — |
| 2023-02-08 | $42.28 | $227.25 | 26,200 | — | — |
| 2023-02-07 | $42.46 | $228.22 | 40,700 | — | — |
| 2023-02-06 | $42.84 | $230.26 | 27,700 | — | — |
| 2023-02-03 | $43.14 | $231.88 | 47,100 | — | — |
| 2023-02-02 | $42.74 | $229.73 | 55,700 | — | — |
| 2023-02-01 | $42.74 | $229.73 | 40,500 | — | — |
| 2023-01-31 | $42.81 | $230.10 | 47,200 | — | — |
| 2023-01-30 | $41.27 | $221.83 | 15,800 | — | — |
| 2023-01-27 | $41.94 | $225.43 | 13,300 | — | — |
| 2023-01-26 | $41.60 | $223.60 | 10,800 | — | — |
| 2023-01-25 | $41.48 | $222.95 | 12,000 | — | — |
| 2023-01-24 | $41.72 | $224.24 | 13,500 | — | — |
| 2023-01-23 | $41.87 | $225.05 | 17,700 | — | — |
| 2023-01-20 | $41.56 | $223.38 | 24,800 | — | — |
| 2023-01-19 | $40.76 | $219.08 | 19,100 | — | — |
| 2023-01-18 | $40.68 | $218.65 | 11,900 | — | — |
| 2023-01-17 | $41.62 | $223.71 | 17,700 | — | — |
| 2023-01-13 | $41.30 | $221.99 | 31,600 | — | — |
| 2023-01-12 | $42.02 | $222.69 | 36,800 | — | — |
| 2023-01-11 | $40.82 | $216.33 | 33,300 | — | — |
| 2023-01-10 | $39.52 | $209.44 | 34,200 | — | — |
| 2023-01-09 | $39.48 | $209.22 | 25,300 | — | — |
| 2023-01-06 | $39.55 | $209.60 | 34,700 | — | — |
| 2023-01-05 | $38.70 | $205.09 | 38,200 | — | — |
| 2023-01-04 | $40.48 | $214.52 | 37,700 | — | — |
| 2023-01-03 | $40.70 | $215.69 | 26,700 | — | — |