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 | $37.77 | $546.72 | 34,700 | — | — |
| 2023-12-28 | $37.93 | $549.04 | 56,300 | — | — |
| 2023-12-27 | $37.90 | $548.60 | 43,500 | — | — |
| 2023-12-26 | $38.00 | $550.05 | 51,800 | — | — |
| 2023-12-22 | $37.95 | $549.33 | 20,700 | — | — |
| 2023-12-21 | $37.81 | $547.30 | 26,900 | — | — |
| 2023-12-20 | $37.36 | $540.79 | 28,900 | — | — |
| 2023-12-19 | $37.85 | $547.88 | 16,300 | — | — |
| 2023-12-18 | $37.69 | $545.56 | 39,700 | — | — |
| 2023-12-15 | $37.76 | $546.58 | 29,200 | — | — |
| 2023-12-14 | $37.77 | $546.72 | 26,700 | — | — |
| 2023-12-13 | $37.40 | $541.37 | 29,000 | — | — |
| 2023-12-12 | $37.09 | $536.88 | 9,300 | — | — |
| 2023-12-11 | $36.83 | $533.12 | 17,100 | — | — |
| 2023-12-08 | $36.91 | $534.27 | 11,200 | — | — |
| 2023-12-07 | $36.64 | $530.37 | 7,200 | — | — |
| 2023-12-06 | $36.43 | $527.33 | 27,300 | — | — |
| 2023-12-05 | $36.55 | $529.06 | 12,300 | — | — |
| 2023-12-04 | $36.70 | $531.23 | 104,900 | — | — |
| 2023-12-01 | $37.07 | $536.59 | 29,500 | — | — |
| 2023-11-30 | $37.02 | $535.87 | 14,100 | — | — |
| 2023-11-29 | $36.79 | $532.54 | 10,200 | — | — |
| 2023-11-28 | $36.69 | $531.09 | 14,900 | — | — |
| 2023-11-27 | $36.55 | $529.06 | 12,700 | — | — |
| 2023-11-24 | $36.59 | $529.64 | 6,000 | — | — |
| 2023-11-22 | $36.37 | $526.46 | 13,100 | — | — |
| 2023-11-21 | $36.10 | $522.55 | 18,100 | — | — |
| 2023-11-20 | $36.35 | $526.17 | 32,500 | — | — |
| 2023-11-17 | $35.90 | $519.65 | 23,600 | — | — |
| 2023-11-16 | $35.76 | $517.63 | 13,900 | — | — |
| 2023-11-15 | $35.70 | $516.76 | 40,000 | — | — |
| 2023-11-14 | $35.58 | $515.02 | 27,300 | — | — |
| 2023-11-13 | $35.16 | $508.94 | 34,200 | — | — |
| 2023-11-10 | $35.16 | $508.94 | 29,500 | — | — |
| 2023-11-09 | $36.33 | $501.99 | 20,200 | — | — |
| 2023-11-08 | $36.54 | $504.90 | 25,500 | — | — |
| 2023-11-07 | $36.46 | $503.79 | 13,800 | — | — |
| 2023-11-06 | $36.48 | $504.07 | 27,000 | — | — |
| 2023-11-03 | $36.95 | $510.56 | 31,900 | — | — |
| 2023-11-02 | $36.55 | $505.03 | 23,000 | — | — |
| 2023-11-01 | $35.90 | $496.05 | 12,300 | — | — |
| 2023-10-31 | $35.21 | $486.52 | 9,900 | — | — |
| 2023-10-30 | $35.20 | $486.38 | 30,700 | — | — |
| 2023-10-27 | $34.67 | $479.06 | 38,100 | — | — |
| 2023-10-26 | $34.96 | $483.06 | 30,200 | — | — |
| 2023-10-25 | $35.10 | $485.00 | 28,600 | — | — |
| 2023-10-24 | $35.57 | $491.49 | 35,200 | — | — |
| 2023-10-23 | $35.46 | $489.97 | 13,600 | — | — |
| 2023-10-20 | $35.48 | $490.25 | 31,400 | — | — |
| 2023-10-19 | $35.83 | $495.09 | 30,200 | — | — |
| 2023-10-18 | $35.95 | $496.74 | 36,200 | — | — |
| 2023-10-17 | $36.17 | $499.78 | 32,400 | — | — |
| 2023-10-16 | $36.18 | $499.92 | 81,400 | — | — |
| 2023-10-13 | $36.00 | $497.44 | 10,600 | — | — |
| 2023-10-12 | $35.98 | $497.16 | 17,700 | — | — |
| 2023-10-11 | $36.06 | $498.26 | 24,300 | — | — |
| 2023-10-10 | $35.98 | $497.16 | 48,200 | — | — |
| 2023-10-09 | $35.69 | $493.15 | 88,000 | — | — |
| 2023-10-06 | $35.80 | $494.67 | 22,300 | — | — |
| 2023-10-05 | $35.29 | $487.62 | 25,200 | — | — |
| 2023-10-04 | $35.40 | $489.14 | 19,400 | — | — |
| 2023-10-03 | $35.26 | $487.21 | 84,200 | — | — |
| 2023-10-02 | $35.45 | $489.84 | 31,200 | — | — |
| 2023-09-29 | $35.45 | $489.84 | 37,600 | — | — |
| 2023-09-28 | $35.57 | $491.49 | 18,100 | — | — |
| 2023-09-27 | $35.52 | $490.80 | 26,000 | — | — |
| 2023-09-26 | $35.50 | $490.53 | 18,600 | — | — |
| 2023-09-25 | $35.71 | $493.43 | 17,600 | — | — |
| 2023-09-22 | $35.74 | $493.84 | 19,900 | — | — |
| 2023-09-21 | $35.53 | $490.94 | 21,300 | — | — |
| 2023-09-20 | $35.86 | $495.50 | 28,200 | — | — |
| 2023-09-19 | $36.24 | $500.75 | 32,900 | — | — |
| 2023-09-18 | $36.14 | $499.37 | 8,600 | — | — |
| 2023-09-15 | $36.04 | $497.99 | 44,300 | — | — |
| 2023-09-14 | $36.32 | $501.86 | 18,900 | — | — |
| 2023-09-13 | $36.10 | $498.82 | 25,200 | — | — |
| 2023-09-12 | $36.12 | $499.09 | 14,000 | — | — |
| 2023-09-11 | $36.25 | $500.89 | 16,000 | — | — |
| 2023-09-08 | $35.95 | $496.74 | 7,000 | — | — |
| 2023-09-07 | $35.94 | $496.61 | 7,200 | — | — |
| 2023-09-06 | $35.94 | $496.61 | 13,400 | — | — |
| 2023-09-05 | $36.08 | $498.54 | 19,700 | — | — |
| 2023-09-01 | $36.88 | $509.59 | 16,700 | — | — |
| 2023-08-31 | $36.00 | $497.44 | 12,800 | — | — |
| 2023-08-30 | $36.06 | $498.26 | 17,700 | — | — |
| 2023-08-29 | $36.08 | $498.54 | 9,300 | — | — |
| 2023-08-28 | $35.88 | $495.78 | 25,100 | — | — |
| 2023-08-25 | $35.65 | $492.60 | 39,900 | — | — |
| 2023-08-24 | $35.50 | $490.53 | 5,100 | — | — |
| 2023-08-23 | $35.85 | $495.36 | 4,200 | — | — |
| 2023-08-22 | $35.61 | $492.05 | 10,600 | — | — |
| 2023-08-21 | $35.81 | $494.81 | 40,000 | — | — |
| 2023-08-18 | $35.80 | $494.67 | 16,100 | — | — |
| 2023-08-17 | $36.01 | $497.57 | 7,700 | — | — |
| 2023-08-16 | $36.15 | $499.51 | 10,400 | — | — |
| 2023-08-15 | $36.50 | $504.34 | 9,600 | — | — |
| 2023-08-14 | $36.91 | $510.01 | 7,600 | — | — |
| 2023-08-11 | $36.86 | $509.32 | 10,200 | — | — |
| 2023-08-10 | $36.76 | $507.94 | 9,000 | — | — |
| 2023-08-09 | $36.92 | $510.15 | 8,100 | — | — |
| 2023-08-08 | $36.70 | $507.11 | 8,100 | — | — |
| 2023-08-07 | $37.05 | $511.94 | 8,000 | — | — |
| 2023-08-04 | $36.93 | $510.29 | 8,000 | — | — |
| 2023-08-03 | $36.83 | $508.90 | 16,000 | — | — |
| 2023-08-02 | $36.65 | $506.42 | 12,500 | — | — |
| 2023-08-01 | $37.11 | $512.77 | 13,300 | — | — |
| 2023-07-31 | $37.09 | $512.50 | 15,800 | — | — |
| 2023-07-28 | $37.05 | $511.94 | 13,400 | — | — |
| 2023-07-27 | $36.90 | $509.87 | 8,000 | — | — |
| 2023-07-26 | $37.04 | $511.81 | 10,900 | — | — |
| 2023-07-25 | $36.96 | $510.70 | 16,300 | — | — |
| 2023-07-24 | $36.93 | $510.29 | 16,000 | — | — |
| 2023-07-21 | $36.95 | $510.56 | 7,400 | — | — |
| 2023-07-20 | $36.70 | $507.11 | 15,400 | — | — |
| 2023-07-19 | $36.91 | $510.01 | 15,800 | — | — |
| 2023-07-18 | $36.99 | $511.11 | 11,000 | — | — |
| 2023-07-17 | $36.80 | $508.49 | 10,900 | — | — |
| 2023-07-14 | $36.39 | $502.82 | 4,900 | — | — |
| 2023-07-13 | $36.63 | $506.14 | 21,800 | — | — |
| 2023-07-12 | $36.47 | $503.93 | 11,100 | — | — |
| 2023-07-11 | $36.43 | $503.38 | 5,700 | — | — |
| 2023-07-10 | $36.25 | $500.89 | 5,200 | — | — |
| 2023-07-07 | $36.23 | $500.61 | 5,400 | — | — |
| 2023-07-06 | $36.08 | $498.54 | 12,500 | — | — |
| 2023-07-05 | $36.35 | $502.27 | 11,700 | — | — |
| 2023-07-03 | $36.49 | $504.21 | 9,500 | — | — |
| 2023-06-30 | $36.51 | $504.48 | 10,400 | — | — |
| 2023-06-29 | $36.17 | $499.78 | 21,300 | — | — |
| 2023-06-28 | $35.90 | $496.05 | 25,000 | — | — |
| 2023-06-27 | $35.93 | $496.47 | 26,400 | — | — |
| 2023-06-26 | $35.40 | $489.14 | 10,500 | — | — |
| 2023-06-23 | $35.44 | $489.70 | 23,500 | — | — |
| 2023-06-22 | $35.65 | $492.60 | 30,700 | — | — |
| 2023-06-21 | $35.48 | $490.25 | 13,800 | — | — |
| 2023-06-20 | $35.73 | $493.70 | 16,100 | — | — |
| 2023-06-16 | $36.02 | $497.71 | 17,400 | — | — |
| 2023-06-15 | $36.30 | $501.58 | 22,000 | — | — |
| 2023-06-14 | $36.05 | $498.13 | 20,800 | — | — |
| 2023-06-13 | $36.04 | $497.99 | 16,900 | — | — |
| 2023-06-12 | $35.75 | $493.98 | 23,100 | — | — |
| 2023-06-09 | $35.60 | $491.91 | 12,400 | — | — |
| 2023-06-08 | $35.69 | $490.39 | 18,400 | — | — |
| 2023-06-07 | $35.52 | $488.05 | 10,200 | — | — |
| 2023-06-06 | $35.55 | $488.46 | 23,000 | — | — |
| 2023-06-05 | $35.36 | $485.85 | 20,200 | — | — |
| 2023-06-02 | $35.57 | $488.74 | 26,100 | — | — |
| 2023-06-01 | $35.14 | $482.83 | 18,600 | — | — |
| 2023-05-31 | $34.84 | $478.71 | 19,900 | — | — |
| 2023-05-30 | $34.95 | $480.22 | 70,200 | — | — |
| 2023-05-26 | $34.60 | $475.41 | 11,400 | — | — |
| 2023-05-25 | $34.41 | $472.80 | 31,300 | — | — |
| 2023-05-24 | $34.35 | $471.98 | 17,900 | — | — |
| 2023-05-23 | $34.85 | $478.85 | 26,800 | — | — |
| 2023-05-22 | $35.20 | $483.66 | 31,700 | — | — |
| 2023-05-19 | $34.99 | $480.77 | 33,600 | — | — |
| 2023-05-18 | $35.04 | $481.46 | 13,700 | — | — |
| 2023-05-17 | $34.82 | $478.43 | 12,700 | — | — |
| 2023-05-16 | $34.41 | $472.80 | 22,000 | — | — |
| 2023-05-15 | $34.61 | $475.55 | 13,000 | — | — |
| 2023-05-12 | $34.39 | $472.53 | 6,700 | — | — |
| 2023-05-11 | $34.32 | $471.56 | 17,400 | — | — |
| 2023-05-10 | $34.27 | $470.88 | 15,500 | — | — |
| 2023-05-09 | $34.35 | $471.98 | 7,900 | — | — |
| 2023-05-08 | $34.26 | $470.74 | 10,300 | — | — |
| 2023-05-05 | $34.31 | $471.43 | 7,900 | — | — |
| 2023-05-04 | $33.90 | $465.79 | 27,200 | — | — |
| 2023-05-03 | $34.39 | $472.53 | 9,600 | — | — |
| 2023-05-02 | $34.57 | $475.00 | 8,300 | — | — |
| 2023-05-01 | $35.12 | $482.56 | 10,900 | — | — |
| 2023-04-28 | $34.98 | $480.63 | 15,300 | — | — |
| 2023-04-27 | $35.03 | $481.32 | 19,200 | — | — |
| 2023-04-26 | $34.54 | $474.59 | 20,100 | — | — |
| 2023-04-25 | $34.46 | $473.49 | 21,200 | — | — |
| 2023-04-24 | $34.96 | $480.36 | 22,900 | — | — |
| 2023-04-21 | $35.06 | $481.73 | 20,600 | — | — |
| 2023-04-20 | $34.95 | $480.22 | 34,500 | — | — |
| 2023-04-19 | $34.95 | $480.22 | 37,900 | — | — |
| 2023-04-18 | $34.85 | $478.85 | 53,100 | — | — |
| 2023-04-17 | $34.74 | $477.33 | 16,300 | — | — |
| 2023-04-14 | $34.66 | $476.24 | 32,700 | — | — |
| 2023-04-13 | $34.80 | $478.16 | 24,700 | — | — |
| 2023-04-12 | $34.82 | $478.43 | 11,000 | — | — |
| 2023-04-11 | $34.81 | $478.30 | 5,800 | — | — |
| 2023-04-10 | $34.72 | $477.06 | 15,000 | — | — |
| 2023-04-06 | $34.65 | $476.10 | 15,800 | — | — |
| 2023-04-05 | $34.60 | $475.41 | 10,700 | — | — |
| 2023-04-04 | $34.81 | $478.30 | 16,900 | — | — |
| 2023-04-03 | $34.99 | $480.77 | 41,100 | — | — |
| 2023-03-31 | $34.78 | $477.88 | 5,300 | — | — |
| 2023-03-30 | $34.43 | $473.08 | 8,700 | — | — |
| 2023-03-29 | $34.44 | $473.21 | 10,400 | — | — |
| 2023-03-28 | $34.08 | $468.27 | 35,800 | — | — |
| 2023-03-27 | $34.14 | $469.09 | 17,800 | — | — |
| 2023-03-24 | $33.94 | $466.34 | 14,500 | — | — |
| 2023-03-23 | $33.79 | $464.28 | 18,700 | — | — |
| 2023-03-22 | $33.80 | $464.42 | 12,600 | — | — |
| 2023-03-21 | $34.13 | $468.95 | 15,800 | — | — |
| 2023-03-20 | $33.82 | $464.69 | 13,500 | — | — |
| 2023-03-17 | $33.70 | $463.05 | 10,300 | — | — |
| 2023-03-16 | $34.07 | $468.13 | 18,900 | — | — |
| 2023-03-15 | $33.45 | $459.61 | 14,200 | — | — |
| 2023-03-14 | $34.01 | $467.30 | 7,800 | — | — |
| 2023-03-13 | $33.61 | $461.81 | 12,900 | — | — |
| 2023-03-10 | $34.01 | $467.30 | 10,300 | — | — |
| 2023-03-09 | $34.35 | $471.98 | 19,900 | — | — |
| 2023-03-08 | $35.00 | $480.91 | 8,500 | — | — |
| 2023-03-07 | $34.98 | $480.63 | 7,500 | — | — |
| 2023-03-06 | $35.50 | $487.78 | 10,500 | — | — |
| 2023-03-03 | $35.60 | $489.15 | 17,100 | — | — |
| 2023-03-02 | $35.13 | $482.69 | 13,800 | — | — |
| 2023-03-01 | $35.10 | $482.28 | 9,200 | — | — |
| 2023-02-28 | $35.31 | $485.17 | 5,300 | — | — |
| 2023-02-27 | $35.11 | $482.42 | 11,700 | — | — |
| 2023-02-24 | $35.04 | $481.46 | 17,700 | — | — |
| 2023-02-23 | $35.52 | $488.05 | 15,100 | — | — |
| 2023-02-22 | $35.06 | $481.73 | 9,600 | — | — |
| 2023-02-21 | $35.21 | $483.79 | 17,800 | — | — |
| 2023-02-17 | $35.70 | $490.53 | 10,300 | — | — |
| 2023-02-16 | $36.04 | $495.20 | 26,400 | — | — |
| 2023-02-15 | $36.23 | $497.81 | 7,300 | — | — |
| 2023-02-14 | $36.23 | $497.81 | 5,500 | — | — |
| 2023-02-13 | $36.24 | $497.95 | 16,100 | — | — |
| 2023-02-10 | $35.98 | $494.37 | 7,700 | — | — |
| 2023-02-09 | $35.90 | $493.27 | 11,100 | — | — |
| 2023-02-08 | $36.00 | $494.65 | 6,000 | — | — |
| 2023-02-07 | $36.05 | $495.33 | 12,700 | — | — |
| 2023-02-06 | $35.71 | $490.66 | 13,200 | — | — |
| 2023-02-03 | $35.94 | $493.82 | 18,200 | — | — |
| 2023-02-02 | $36.07 | $495.61 | 21,600 | — | — |
| 2023-02-01 | $35.81 | $492.04 | 6,300 | — | — |
| 2023-01-31 | $35.45 | $487.09 | 14,300 | — | — |
| 2023-01-30 | $35.24 | $484.20 | 28,800 | — | — |
| 2023-01-27 | $35.45 | $487.09 | 12,600 | — | — |
| 2023-01-26 | $35.19 | $483.52 | 9,600 | — | — |
| 2023-01-25 | $35.09 | $482.14 | 11,700 | — | — |
| 2023-01-24 | $34.91 | $479.67 | 9,900 | — | — |
| 2023-01-23 | $35.10 | $482.28 | 17,000 | — | — |
| 2023-01-20 | $34.70 | $476.79 | 18,300 | — | — |
| 2023-01-19 | $34.28 | $471.01 | 42,700 | — | — |
| 2023-01-18 | $34.90 | $479.53 | 12,400 | — | — |
| 2023-01-17 | $35.39 | $486.27 | 19,300 | — | — |
| 2023-01-13 | $35.33 | $485.44 | 26,500 | — | — |
| 2023-01-12 | $35.22 | $483.93 | 18,900 | — | — |
| 2023-01-11 | $34.92 | $479.81 | 27,400 | — | — |
| 2023-01-10 | $34.41 | $472.80 | 24,300 | — | — |
| 2023-01-09 | $34.25 | $470.60 | 20,200 | — | — |
| 2023-01-06 | $34.20 | $469.92 | 16,100 | — | — |
| 2023-01-05 | $33.64 | $462.22 | 16,400 | — | — |
| 2023-01-04 | $33.78 | $464.14 | 9,800 | — | — |
| 2023-01-03 | $33.58 | $461.40 | 15,400 | — | — |