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
- 1996-07-02 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 | $45.05 | $83.00 | 45,700 | — | — |
| 2023-12-28 | $46.19 | $85.10 | 22,200 | — | — |
| 2023-12-27 | $46.20 | $85.12 | 22,000 | — | — |
| 2023-12-26 | $46.50 | $85.67 | 25,100 | — | — |
| 2023-12-22 | $45.53 | $83.88 | 50,100 | — | — |
| 2023-12-21 | $45.33 | $83.51 | 29,100 | — | — |
| 2023-12-20 | $44.97 | $82.85 | 42,500 | — | — |
| 2023-12-19 | $44.98 | $82.87 | 39,900 | — | — |
| 2023-12-18 | $44.59 | $82.15 | 50,600 | — | — |
| 2023-12-15 | $45.18 | $83.24 | 146,500 | — | — |
| 2023-12-14 | $44.89 | $82.70 | 60,600 | — | — |
| 2023-12-13 | $43.99 | $81.05 | 124,800 | — | — |
| 2023-12-12 | $42.50 | $78.30 | 35,800 | — | — |
| 2023-12-11 | $42.17 | $77.69 | 33,900 | — | — |
| 2023-12-08 | $41.86 | $77.12 | 22,200 | — | — |
| 2023-12-07 | $41.80 | $77.01 | 23,800 | — | — |
| 2023-12-06 | $41.56 | $76.57 | 43,000 | — | — |
| 2023-12-05 | $41.98 | $77.34 | 30,800 | — | — |
| 2023-12-04 | $42.92 | $79.07 | 40,200 | — | — |
| 2023-12-01 | $42.41 | $77.58 | 45,100 | — | — |
| 2023-11-30 | $41.35 | $75.64 | 95,900 | — | — |
| 2023-11-29 | $41.01 | $75.02 | 32,800 | — | — |
| 2023-11-28 | $40.80 | $74.64 | 37,400 | — | — |
| 2023-11-27 | $40.90 | $74.82 | 39,600 | — | — |
| 2023-11-24 | $41.88 | $76.61 | 25,400 | — | — |
| 2023-11-22 | $41.13 | $75.24 | 28,100 | — | — |
| 2023-11-21 | $41.11 | $75.20 | 27,800 | — | — |
| 2023-11-20 | $40.82 | $74.67 | 53,900 | — | — |
| 2023-11-17 | $41.38 | $75.70 | 29,200 | — | — |
| 2023-11-16 | $41.19 | $75.35 | 31,200 | — | — |
| 2023-11-15 | $41.49 | $75.90 | 28,000 | — | — |
| 2023-11-14 | $41.57 | $76.05 | 47,000 | — | — |
| 2023-11-13 | $39.36 | $72.00 | 24,700 | — | — |
| 2023-11-10 | $39.35 | $71.98 | 30,000 | — | — |
| 2023-11-09 | $39.36 | $72.00 | 31,300 | — | — |
| 2023-11-08 | $39.27 | $71.84 | 34,100 | — | — |
| 2023-11-07 | $39.15 | $71.62 | 25,900 | — | — |
| 2023-11-06 | $39.32 | $71.93 | 29,000 | — | — |
| 2023-11-03 | $39.52 | $72.30 | 47,400 | — | — |
| 2023-11-02 | $39.07 | $71.47 | 40,800 | — | — |
| 2023-11-01 | $38.01 | $69.53 | 27,100 | — | — |
| 2023-10-31 | $37.81 | $69.17 | 32,800 | — | — |
| 2023-10-30 | $37.78 | $69.11 | 30,200 | — | — |
| 2023-10-27 | $37.15 | $67.96 | 30,600 | — | — |
| 2023-10-26 | $37.99 | $69.50 | 29,700 | — | — |
| 2023-10-25 | $37.46 | $68.53 | 54,900 | — | — |
| 2023-10-24 | $37.56 | $68.71 | 35,100 | — | — |
| 2023-10-23 | $36.99 | $67.67 | 35,200 | — | — |
| 2023-10-20 | $36.53 | $66.83 | 34,200 | — | — |
| 2023-10-19 | $37.08 | $67.83 | 32,000 | — | — |
| 2023-10-18 | $36.95 | $67.59 | 25,500 | — | — |
| 2023-10-17 | $38.14 | $69.77 | 47,900 | — | — |
| 2023-10-16 | $37.16 | $67.98 | 29,000 | — | — |
| 2023-10-13 | $36.50 | $66.77 | 30,000 | — | — |
| 2023-10-12 | $37.27 | $68.18 | 32,800 | — | — |
| 2023-10-11 | $37.80 | $69.15 | 28,200 | — | — |
| 2023-10-10 | $38.04 | $69.59 | 49,900 | — | — |
| 2023-10-09 | $37.49 | $68.58 | 34,300 | — | — |
| 2023-10-06 | $37.61 | $68.80 | 38,900 | — | — |
| 2023-10-05 | $36.96 | $67.61 | 54,900 | — | — |
| 2023-10-04 | $36.61 | $66.97 | 37,100 | — | — |
| 2023-10-03 | $35.73 | $65.36 | 45,700 | — | — |
| 2023-10-02 | $36.52 | $66.81 | 29,700 | — | — |
| 2023-09-29 | $37.25 | $68.14 | 45,800 | — | — |
| 2023-09-28 | $37.52 | $68.64 | 23,600 | — | — |
| 2023-09-27 | $37.35 | $68.33 | 36,000 | — | — |
| 2023-09-26 | $37.42 | $68.45 | 48,100 | — | — |
| 2023-09-25 | $38.20 | $69.88 | 31,700 | — | — |
| 2023-09-22 | $37.78 | $69.11 | 43,200 | — | — |
| 2023-09-21 | $38.50 | $70.43 | 46,800 | — | — |
| 2023-09-20 | $38.70 | $70.80 | 33,800 | — | — |
| 2023-09-19 | $38.20 | $69.88 | 39,900 | — | — |
| 2023-09-18 | $38.04 | $69.59 | 20,200 | — | — |
| 2023-09-15 | $38.40 | $70.25 | 88,800 | — | — |
| 2023-09-14 | $38.88 | $71.12 | 34,100 | — | — |
| 2023-09-13 | $38.05 | $69.61 | 37,700 | — | — |
| 2023-09-12 | $37.58 | $68.75 | 25,600 | — | — |
| 2023-09-11 | $37.10 | $67.87 | 29,600 | — | — |
| 2023-09-08 | $36.87 | $67.45 | 46,500 | — | — |
| 2023-09-07 | $36.75 | $67.23 | 38,400 | — | — |
| 2023-09-06 | $37.00 | $67.69 | 32,100 | — | — |
| 2023-09-05 | $37.57 | $68.73 | 58,300 | — | — |
| 2023-09-01 | $38.29 | $70.05 | 48,700 | — | — |
| 2023-08-31 | $38.34 | $69.61 | 55,300 | — | — |
| 2023-08-30 | $38.23 | $69.41 | 35,900 | — | — |
| 2023-08-29 | $38.41 | $69.73 | 36,100 | — | — |
| 2023-08-28 | $38.29 | $69.52 | 40,000 | — | — |
| 2023-08-25 | $38.38 | $69.68 | 32,600 | — | — |
| 2023-08-24 | $38.68 | $70.22 | 40,200 | — | — |
| 2023-08-23 | $38.43 | $69.77 | 33,000 | — | — |
| 2023-08-22 | $38.29 | $69.52 | 47,200 | — | — |
| 2023-08-21 | $38.64 | $70.15 | 40,000 | — | — |
| 2023-08-18 | $39.17 | $71.11 | 104,900 | — | — |
| 2023-08-17 | $38.82 | $70.48 | 87,300 | — | — |
| 2023-08-16 | $39.80 | $72.26 | 69,400 | — | — |
| 2023-08-15 | $39.40 | $71.53 | 53,700 | — | — |
| 2023-08-14 | $39.06 | $70.91 | 78,900 | — | — |
| 2023-08-11 | $38.16 | $69.28 | 33,000 | — | — |
| 2023-08-10 | $38.08 | $69.13 | 64,000 | — | — |
| 2023-08-09 | $37.99 | $68.97 | 42,100 | — | — |
| 2023-08-08 | $38.24 | $69.42 | 48,900 | — | — |
| 2023-08-07 | $38.44 | $69.79 | 45,400 | — | — |
| 2023-08-04 | $38.09 | $69.15 | 32,700 | — | — |
| 2023-08-03 | $38.08 | $69.13 | 42,700 | — | — |
| 2023-08-02 | $37.97 | $68.93 | 59,800 | — | — |
| 2023-08-01 | $38.19 | $69.33 | 54,200 | — | — |
| 2023-07-31 | $37.95 | $68.90 | 65,600 | — | — |
| 2023-07-28 | $38.39 | $69.70 | 42,500 | — | — |
| 2023-07-27 | $38.44 | $69.79 | 40,400 | — | — |
| 2023-07-26 | $38.71 | $70.28 | 30,300 | — | — |
| 2023-07-25 | $38.21 | $69.37 | 56,900 | — | — |
| 2023-07-24 | $37.55 | $68.17 | 50,800 | — | — |
| 2023-07-21 | $39.14 | $71.06 | 35,300 | — | — |
| 2023-07-20 | $39.81 | $72.28 | 47,600 | — | — |
| 2023-07-19 | $39.08 | $70.95 | 31,800 | — | — |
| 2023-07-18 | $39.01 | $70.82 | 29,400 | — | — |
| 2023-07-17 | $39.00 | $70.80 | 32,800 | — | — |
| 2023-07-14 | $38.15 | $69.26 | 32,000 | — | — |
| 2023-07-13 | $39.17 | $71.11 | 33,700 | — | — |
| 2023-07-12 | $38.65 | $70.17 | 33,100 | — | — |
| 2023-07-11 | $38.70 | $70.26 | 39,200 | — | — |
| 2023-07-10 | $38.39 | $69.70 | 30,800 | — | — |
| 2023-07-07 | $38.51 | $69.92 | 45,100 | — | — |
| 2023-07-06 | $38.00 | $68.99 | 32,900 | — | — |
| 2023-07-05 | $38.61 | $70.10 | 42,100 | — | — |
| 2023-07-03 | $39.09 | $70.97 | 32,500 | — | — |
| 2023-06-30 | $38.78 | $70.41 | 36,800 | — | — |
| 2023-06-29 | $39.00 | $70.80 | 28,200 | — | — |
| 2023-06-28 | $38.58 | $70.04 | 32,400 | — | — |
| 2023-06-27 | $38.31 | $69.55 | 31,800 | — | — |
| 2023-06-26 | $38.70 | $70.26 | 55,500 | — | — |
| 2023-06-23 | $40.02 | $72.66 | 608,500 | — | — |
| 2023-06-22 | $40.37 | $73.29 | 53,300 | — | — |
| 2023-06-21 | $41.07 | $74.56 | 50,600 | — | — |
| 2023-06-20 | $41.24 | $74.87 | 42,800 | — | — |
| 2023-06-16 | $41.11 | $74.64 | 119,500 | — | — |
| 2023-06-15 | $40.71 | $73.91 | 56,300 | — | — |
| 2023-06-14 | $40.31 | $73.18 | 43,300 | — | — |
| 2023-06-13 | $40.94 | $74.33 | 53,300 | — | — |
| 2023-06-12 | $40.44 | $73.42 | 35,900 | — | — |
| 2023-06-09 | $40.08 | $72.77 | 34,700 | — | — |
| 2023-06-08 | $40.42 | $73.38 | 66,900 | — | — |
| 2023-06-07 | $41.87 | $76.02 | 51,900 | — | — |
| 2023-06-06 | $40.41 | $73.36 | 49,100 | — | — |
| 2023-06-05 | $39.46 | $71.64 | 39,100 | — | — |
| 2023-06-02 | $40.27 | $73.11 | 49,300 | — | — |
| 2023-06-01 | $38.81 | $69.93 | 34,900 | — | — |
| 2023-05-31 | $38.62 | $69.59 | 178,100 | — | — |
| 2023-05-30 | $39.50 | $71.18 | 51,700 | — | — |
| 2023-05-26 | $39.25 | $70.73 | 32,200 | — | — |
| 2023-05-25 | $38.82 | $69.95 | 49,200 | — | — |
| 2023-05-24 | $38.28 | $68.98 | 46,600 | — | — |
| 2023-05-23 | $39.77 | $71.66 | 93,600 | — | — |
| 2023-05-22 | $39.44 | $71.07 | 67,000 | — | — |
| 2023-05-19 | $38.95 | $70.19 | 58,700 | — | — |
| 2023-05-18 | $38.82 | $69.95 | 47,200 | — | — |
| 2023-05-17 | $38.39 | $69.18 | 59,700 | — | — |
| 2023-05-16 | $37.36 | $67.32 | 34,900 | — | — |
| 2023-05-15 | $37.54 | $67.64 | 27,700 | — | — |
| 2023-05-12 | $37.85 | $68.20 | 59,600 | — | — |
| 2023-05-11 | $37.86 | $68.22 | 56,600 | — | — |
| 2023-05-10 | $38.14 | $68.73 | 60,900 | — | — |
| 2023-05-09 | $37.30 | $67.21 | 52,400 | — | — |
| 2023-05-08 | $37.30 | $67.21 | 45,700 | — | — |
| 2023-05-05 | $37.16 | $66.96 | 43,400 | — | — |
| 2023-05-04 | $36.07 | $65.00 | 69,900 | — | — |
| 2023-05-03 | $35.78 | $64.47 | 65,200 | — | — |
| 2023-05-02 | $35.40 | $63.79 | 68,700 | — | — |
| 2023-05-01 | $36.62 | $65.99 | 49,400 | — | — |
| 2023-04-28 | $36.58 | $65.91 | 88,000 | — | — |
| 2023-04-27 | $35.94 | $64.76 | 60,000 | — | — |
| 2023-04-26 | $35.82 | $64.55 | 60,100 | — | — |
| 2023-04-25 | $36.18 | $65.19 | 51,800 | — | — |
| 2023-04-24 | $36.06 | $64.98 | 49,800 | — | — |
| 2023-04-21 | $37.13 | $66.91 | 82,000 | — | — |
| 2023-04-20 | $37.61 | $67.77 | 81,800 | — | — |
| 2023-04-19 | $36.32 | $65.45 | 113,100 | — | — |
| 2023-04-18 | $37.51 | $67.59 | 106,900 | — | — |
| 2023-04-17 | $42.08 | $75.83 | 95,900 | — | — |
| 2023-04-14 | $42.75 | $77.03 | 77,800 | — | — |
| 2023-04-13 | $43.07 | $77.61 | 42,600 | — | — |
| 2023-04-12 | $43.05 | $77.57 | 31,400 | — | — |
| 2023-04-11 | $43.32 | $78.06 | 37,300 | — | — |
| 2023-04-10 | $43.39 | $78.19 | 50,000 | — | — |
| 2023-04-06 | $43.41 | $78.22 | 57,500 | — | — |
| 2023-04-05 | $42.82 | $77.16 | 40,000 | — | — |
| 2023-04-04 | $43.13 | $77.72 | 47,200 | — | — |
| 2023-04-03 | $43.58 | $78.53 | 66,900 | — | — |
| 2023-03-31 | $43.31 | $78.04 | 53,700 | — | — |
| 2023-03-30 | $43.14 | $77.74 | 60,400 | — | — |
| 2023-03-29 | $43.42 | $78.24 | 49,100 | — | — |
| 2023-03-28 | $43.02 | $77.52 | 89,200 | — | — |
| 2023-03-27 | $44.99 | $81.07 | 38,200 | — | — |
| 2023-03-24 | $44.72 | $80.58 | 60,500 | — | — |
| 2023-03-23 | $44.73 | $80.60 | 36,500 | — | — |
| 2023-03-22 | $45.00 | $81.09 | 56,600 | — | — |
| 2023-03-21 | $46.04 | $82.96 | 71,400 | — | — |
| 2023-03-20 | $45.28 | $81.59 | 54,300 | — | — |
| 2023-03-17 | $45.16 | $81.38 | 125,500 | — | — |
| 2023-03-16 | $46.75 | $84.24 | 61,300 | — | — |
| 2023-03-15 | $45.81 | $82.55 | 47,800 | — | — |
| 2023-03-14 | $45.63 | $82.22 | 54,700 | — | — |
| 2023-03-13 | $44.62 | $80.40 | 85,600 | — | — |
| 2023-03-10 | $45.88 | $82.67 | 47,000 | — | — |
| 2023-03-09 | $46.63 | $84.02 | 41,500 | — | — |
| 2023-03-08 | $48.16 | $86.78 | 39,100 | — | — |
| 2023-03-07 | $48.63 | $87.63 | 47,100 | — | — |
| 2023-03-06 | $47.61 | $85.79 | 72,900 | — | — |
| 2023-03-03 | $48.80 | $87.93 | 49,900 | — | — |
| 2023-03-02 | $47.76 | $86.06 | 47,000 | — | — |
| 2023-03-01 | $48.63 | $87.11 | 38,600 | — | — |
| 2023-02-28 | $48.35 | $86.60 | 94,100 | — | — |
| 2023-02-27 | $48.16 | $86.26 | 39,300 | — | — |
| 2023-02-24 | $48.75 | $87.32 | 49,400 | — | — |
| 2023-02-23 | $48.76 | $87.34 | 32,600 | — | — |
| 2023-02-22 | $49.00 | $87.77 | 63,800 | — | — |
| 2023-02-21 | $49.61 | $88.86 | 56,400 | — | — |
| 2023-02-17 | $50.61 | $90.65 | 42,200 | — | — |
| 2023-02-16 | $50.11 | $89.76 | 47,700 | — | — |
| 2023-02-15 | $50.36 | $90.20 | 47,500 | — | — |
| 2023-02-14 | $50.08 | $89.70 | 60,400 | — | — |
| 2023-02-13 | $51.15 | $91.62 | 33,200 | — | — |
| 2023-02-10 | $50.06 | $89.67 | 53,200 | — | — |
| 2023-02-09 | $50.38 | $90.24 | 38,000 | — | — |
| 2023-02-08 | $50.34 | $90.17 | 33,900 | — | — |
| 2023-02-07 | $51.12 | $91.57 | 41,100 | — | — |
| 2023-02-06 | $50.53 | $90.51 | 38,200 | — | — |
| 2023-02-03 | $50.89 | $91.15 | 66,700 | — | — |
| 2023-02-02 | $50.32 | $90.13 | 90,800 | — | — |
| 2023-02-01 | $49.52 | $88.70 | 46,500 | — | — |
| 2023-01-31 | $48.56 | $86.98 | 117,300 | — | — |
| 2023-01-30 | $48.22 | $86.37 | 40,900 | — | — |
| 2023-01-27 | $48.44 | $86.77 | 36,900 | — | — |
| 2023-01-26 | $48.89 | $87.57 | 38,500 | — | — |
| 2023-01-25 | $48.90 | $87.59 | 31,700 | — | — |
| 2023-01-24 | $48.32 | $86.55 | 51,800 | — | — |
| 2023-01-23 | $48.82 | $87.45 | 67,400 | — | — |
| 2023-01-20 | $48.12 | $86.19 | 69,600 | — | — |
| 2023-01-19 | $46.94 | $84.08 | 40,000 | — | — |
| 2023-01-18 | $47.30 | $84.72 | 60,800 | — | — |
| 2023-01-17 | $48.59 | $87.03 | 46,900 | — | — |
| 2023-01-13 | $48.77 | $87.36 | 33,500 | — | — |
| 2023-01-12 | $48.72 | $87.27 | 56,100 | — | — |
| 2023-01-11 | $48.93 | $87.64 | 43,000 | — | — |
| 2023-01-10 | $48.69 | $87.21 | 54,900 | — | — |
| 2023-01-09 | $48.10 | $86.16 | 83,100 | — | — |
| 2023-01-06 | $48.14 | $86.23 | 96,200 | — | — |
| 2023-01-05 | $46.47 | $83.24 | 59,100 | — | — |
| 2023-01-04 | $46.11 | $82.59 | 77,400 | — | — |
| 2023-01-03 | $45.28 | $81.11 | 81,900 | — | — |