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
- 1989-07-20 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 | $41.74 | $52.91 | 920,200 | — | — |
| 2023-12-28 | $42.56 | $53.95 | 832,800 | — | — |
| 2023-12-27 | $42.40 | $53.75 | 984,400 | — | — |
| 2023-12-26 | $42.62 | $54.03 | 501,600 | — | — |
| 2023-12-22 | $42.23 | $53.53 | 777,000 | — | — |
| 2023-12-21 | $41.94 | $53.16 | 789,400 | — | — |
| 2023-12-20 | $40.87 | $51.81 | 1,169,100 | — | — |
| 2023-12-19 | $42.25 | $53.56 | 734,800 | — | — |
| 2023-12-18 | $41.43 | $52.52 | 967,300 | — | — |
| 2023-12-15 | $41.84 | $53.04 | 4,107,500 | — | — |
| 2023-12-14 | $42.49 | $53.86 | 2,823,900 | — | — |
| 2023-12-13 | $38.86 | $49.26 | 1,725,300 | — | — |
| 2023-12-12 | $37.90 | $48.04 | 1,134,300 | — | — |
| 2023-12-11 | $38.03 | $48.21 | 802,000 | — | — |
| 2023-12-08 | $38.07 | $48.26 | 728,100 | — | — |
| 2023-12-07 | $38.04 | $48.22 | 713,400 | — | — |
| 2023-12-06 | $38.53 | $48.84 | 939,200 | — | — |
| 2023-12-05 | $37.96 | $48.12 | 1,128,200 | — | — |
| 2023-12-04 | $38.28 | $48.52 | 1,310,100 | — | — |
| 2023-12-01 | $38.40 | $48.68 | 1,373,100 | — | — |
| 2023-11-30 | $37.70 | $47.79 | 10,263,400 | — | — |
| 2023-11-29 | $37.61 | $47.67 | 1,970,900 | — | — |
| 2023-11-28 | $36.82 | $46.67 | 1,394,800 | — | — |
| 2023-11-27 | $36.74 | $46.57 | 1,311,200 | — | — |
| 2023-11-24 | $37.04 | $46.95 | 566,300 | — | — |
| 2023-11-22 | $36.82 | $46.67 | 1,143,700 | — | — |
| 2023-11-21 | $36.97 | $46.86 | 957,800 | — | — |
| 2023-11-20 | $37.24 | $47.21 | 962,800 | — | — |
| 2023-11-17 | $36.94 | $46.83 | 873,900 | — | — |
| 2023-11-16 | $36.57 | $46.36 | 930,600 | — | — |
| 2023-11-15 | $37.37 | $47.28 | 1,927,800 | — | — |
| 2023-11-14 | $36.76 | $46.50 | 1,073,400 | — | — |
| 2023-11-13 | $35.35 | $44.72 | 1,081,700 | — | — |
| 2023-11-10 | $36.38 | $46.02 | 803,300 | — | — |
| 2023-11-09 | $35.55 | $44.97 | 738,400 | — | — |
| 2023-11-08 | $36.55 | $46.24 | 1,067,000 | — | — |
| 2023-11-07 | $36.69 | $46.42 | 1,061,000 | — | — |
| 2023-11-06 | $35.99 | $45.53 | 1,503,000 | — | — |
| 2023-11-03 | $36.26 | $45.87 | 1,250,800 | — | — |
| 2023-11-02 | $35.23 | $44.57 | 1,119,400 | — | — |
| 2023-11-01 | $34.77 | $43.99 | 1,889,200 | — | — |
| 2023-10-31 | $35.99 | $45.53 | 2,240,500 | — | — |
| 2023-10-30 | $34.94 | $44.20 | 1,823,700 | — | — |
| 2023-10-27 | $34.64 | $43.82 | 1,718,400 | — | — |
| 2023-10-26 | $34.66 | $43.85 | 1,158,600 | — | — |
| 2023-10-25 | $34.99 | $44.26 | 1,149,100 | — | — |
| 2023-10-24 | $35.81 | $45.30 | 1,140,900 | — | — |
| 2023-10-23 | $36.29 | $45.91 | 1,240,900 | — | — |
| 2023-10-20 | $36.50 | $46.17 | 1,026,200 | — | — |
| 2023-10-19 | $36.79 | $46.54 | 1,164,600 | — | — |
| 2023-10-18 | $37.03 | $46.85 | 1,328,300 | — | — |
| 2023-10-17 | $38.58 | $48.81 | 1,552,500 | — | — |
| 2023-10-16 | $39.39 | $49.83 | 1,195,800 | — | — |
| 2023-10-13 | $38.26 | $48.40 | 1,977,100 | — | — |
| 2023-10-12 | $39.38 | $49.82 | 1,375,600 | — | — |
| 2023-10-11 | $40.93 | $51.78 | 973,800 | — | — |
| 2023-10-10 | $41.51 | $52.51 | 796,300 | — | — |
| 2023-10-09 | $41.38 | $52.35 | 750,400 | — | — |
| 2023-10-06 | $42.15 | $53.32 | 729,000 | — | — |
| 2023-10-05 | $41.97 | $53.09 | 898,100 | — | — |
| 2023-10-04 | $41.90 | $53.01 | 597,000 | — | — |
| 2023-10-03 | $41.25 | $52.18 | 492,400 | — | — |
| 2023-10-02 | $42.23 | $53.42 | 603,600 | — | — |
| 2023-09-29 | $42.44 | $53.69 | 634,900 | — | — |
| 2023-09-28 | $42.34 | $53.56 | 654,100 | — | — |
| 2023-09-27 | $41.94 | $53.06 | 921,200 | — | — |
| 2023-09-26 | $41.86 | $52.96 | 828,200 | — | — |
| 2023-09-25 | $42.70 | $54.02 | 543,900 | — | — |
| 2023-09-22 | $42.41 | $53.65 | 555,600 | — | — |
| 2023-09-21 | $42.57 | $53.85 | 870,100 | — | — |
| 2023-09-20 | $43.21 | $54.66 | 568,900 | — | — |
| 2023-09-19 | $43.96 | $55.61 | 706,100 | — | — |
| 2023-09-18 | $44.49 | $56.28 | 739,200 | — | — |
| 2023-09-15 | $43.77 | $55.37 | 2,418,700 | — | — |
| 2023-09-14 | $43.62 | $55.18 | 952,600 | — | — |
| 2023-09-13 | $43.18 | $54.63 | 1,121,200 | — | — |
| 2023-09-12 | $42.56 | $53.84 | 752,400 | — | — |
| 2023-09-11 | $43.23 | $54.69 | 644,100 | — | — |
| 2023-09-08 | $43.57 | $55.12 | 646,200 | — | — |
| 2023-09-07 | $43.99 | $55.65 | 832,300 | — | — |
| 2023-09-06 | $45.56 | $57.64 | 644,600 | — | — |
| 2023-09-05 | $45.47 | $57.52 | 717,500 | — | — |
| 2023-09-01 | $47.48 | $60.07 | 592,900 | — | — |
| 2023-08-31 | $47.08 | $59.56 | 1,712,400 | — | — |
| 2023-08-30 | $47.86 | $60.55 | 710,000 | — | — |
| 2023-08-29 | $47.84 | $60.52 | 534,100 | — | — |
| 2023-08-28 | $47.44 | $60.01 | 391,900 | — | — |
| 2023-08-25 | $46.93 | $59.37 | 422,300 | — | — |
| 2023-08-24 | $46.77 | $59.17 | 537,900 | — | — |
| 2023-08-23 | $47.73 | $60.38 | 1,360,500 | — | — |
| 2023-08-22 | $47.12 | $59.61 | 729,500 | — | — |
| 2023-08-21 | $46.47 | $58.79 | 888,900 | — | — |
| 2023-08-18 | $46.02 | $58.22 | 1,774,100 | — | — |
| 2023-08-17 | $46.43 | $58.74 | 573,400 | — | — |
| 2023-08-16 | $47.26 | $59.70 | 533,800 | — | — |
| 2023-08-15 | $47.46 | $59.95 | 759,000 | — | — |
| 2023-08-14 | $49.00 | $61.90 | 550,800 | — | — |
| 2023-08-11 | $48.84 | $61.69 | 600,500 | — | — |
| 2023-08-10 | $49.46 | $62.48 | 846,900 | — | — |
| 2023-08-09 | $48.77 | $61.61 | 463,700 | — | — |
| 2023-08-08 | $48.75 | $61.58 | 788,600 | — | — |
| 2023-08-07 | $50.01 | $63.17 | 1,051,200 | — | — |
| 2023-08-04 | $49.37 | $62.36 | 1,723,600 | — | — |
| 2023-08-03 | $50.98 | $64.40 | 1,498,400 | — | — |
| 2023-08-02 | $51.02 | $64.45 | 1,423,600 | — | — |
| 2023-08-01 | $51.98 | $65.66 | 1,331,600 | — | — |
| 2023-07-31 | $54.62 | $69.00 | 675,700 | — | — |
| 2023-07-28 | $54.04 | $68.26 | 546,400 | — | — |
| 2023-07-27 | $53.99 | $68.20 | 740,600 | — | — |
| 2023-07-26 | $54.37 | $68.68 | 813,500 | — | — |
| 2023-07-25 | $54.22 | $68.49 | 950,300 | — | — |
| 2023-07-24 | $54.58 | $68.94 | 903,700 | — | — |
| 2023-07-21 | $55.95 | $70.68 | 449,000 | — | — |
| 2023-07-20 | $56.22 | $71.02 | 663,000 | — | — |
| 2023-07-19 | $58.58 | $74.00 | 645,100 | — | — |
| 2023-07-18 | $58.93 | $74.44 | 694,200 | — | — |
| 2023-07-17 | $58.56 | $73.97 | 627,300 | — | — |
| 2023-07-14 | $57.08 | $72.10 | 637,000 | — | — |
| 2023-07-13 | $57.59 | $72.75 | 445,000 | — | — |
| 2023-07-12 | $56.90 | $71.88 | 487,800 | — | — |
| 2023-07-11 | $55.83 | $70.52 | 517,300 | — | — |
| 2023-07-10 | $55.81 | $70.50 | 768,700 | — | — |
| 2023-07-07 | $54.23 | $68.50 | 483,100 | — | — |
| 2023-07-06 | $54.39 | $68.70 | 502,000 | — | — |
| 2023-07-05 | $55.05 | $69.54 | 522,800 | — | — |
| 2023-07-03 | $56.00 | $70.74 | 369,000 | — | — |
| 2023-06-30 | $56.02 | $70.76 | 591,300 | — | — |
| 2023-06-29 | $55.53 | $70.14 | 583,600 | — | — |
| 2023-06-28 | $54.75 | $69.16 | 526,100 | — | — |
| 2023-06-27 | $54.39 | $68.70 | 507,200 | — | — |
| 2023-06-26 | $53.38 | $67.43 | 565,000 | — | — |
| 2023-06-23 | $53.35 | $67.39 | 4,028,400 | — | — |
| 2023-06-22 | $53.57 | $67.67 | 811,900 | — | — |
| 2023-06-21 | $54.01 | $68.22 | 861,200 | — | — |
| 2023-06-20 | $54.87 | $69.31 | 951,000 | — | — |
| 2023-06-16 | $55.75 | $70.42 | 1,673,100 | — | — |
| 2023-06-15 | $56.50 | $71.37 | 737,100 | — | — |
| 2023-06-14 | $55.90 | $70.61 | 751,400 | — | — |
| 2023-06-13 | $56.74 | $71.67 | 809,600 | — | — |
| 2023-06-12 | $56.35 | $71.18 | 588,100 | — | — |
| 2023-06-09 | $55.30 | $69.85 | 732,700 | — | — |
| 2023-06-08 | $55.50 | $70.11 | 550,300 | — | — |
| 2023-06-07 | $55.81 | $70.50 | 713,900 | — | — |
| 2023-06-06 | $55.42 | $70.01 | 598,200 | — | — |
| 2023-06-05 | $55.55 | $70.17 | 823,600 | — | — |
| 2023-06-02 | $56.87 | $71.84 | 677,800 | — | — |
| 2023-06-01 | $55.63 | $70.27 | 833,900 | — | — |
| 2023-05-31 | $54.96 | $69.42 | 2,261,800 | — | — |
| 2023-05-30 | $55.84 | $70.54 | 787,000 | — | — |
| 2023-05-26 | $54.82 | $69.25 | 775,800 | — | — |
| 2023-05-25 | $53.71 | $67.85 | 868,900 | — | — |
| 2023-05-24 | $52.15 | $65.88 | 830,100 | — | — |
| 2023-05-23 | $52.10 | $65.81 | 672,500 | — | — |
| 2023-05-22 | $52.74 | $66.62 | 906,100 | — | — |
| 2023-05-19 | $53.00 | $66.95 | 548,500 | — | — |
| 2023-05-18 | $52.20 | $65.94 | 684,600 | — | — |
| 2023-05-17 | $52.00 | $65.60 | 827,900 | — | — |
| 2023-05-16 | $50.60 | $63.83 | 641,800 | — | — |
| 2023-05-15 | $51.18 | $64.56 | 818,200 | — | — |
| 2023-05-12 | $49.72 | $62.72 | 496,700 | — | — |
| 2023-05-11 | $50.13 | $63.24 | 493,600 | — | — |
| 2023-05-10 | $50.38 | $63.55 | 760,500 | — | — |
| 2023-05-09 | $49.54 | $62.49 | 743,600 | — | — |
| 2023-05-08 | $49.61 | $62.58 | 785,000 | — | — |
| 2023-05-05 | $49.60 | $62.57 | 881,700 | — | — |
| 2023-05-04 | $50.49 | $63.69 | 1,505,500 | — | — |
| 2023-05-03 | $47.35 | $59.73 | 1,346,100 | — | — |
| 2023-05-02 | $46.47 | $58.62 | 1,205,000 | — | — |
| 2023-05-01 | $48.28 | $60.90 | 1,022,100 | — | — |
| 2023-04-28 | $47.69 | $60.16 | 656,600 | — | — |
| 2023-04-27 | $47.87 | $60.39 | 729,300 | — | — |
| 2023-04-26 | $47.02 | $59.32 | 475,900 | — | — |
| 2023-04-25 | $47.31 | $59.68 | 449,800 | — | — |
| 2023-04-24 | $48.72 | $61.46 | 291,200 | — | — |
| 2023-04-21 | $48.62 | $61.33 | 354,900 | — | — |
| 2023-04-20 | $48.40 | $61.06 | 543,400 | — | — |
| 2023-04-19 | $48.68 | $61.41 | 395,000 | — | — |
| 2023-04-18 | $49.39 | $62.30 | 532,300 | — | — |
| 2023-04-17 | $49.48 | $62.42 | 397,000 | — | — |
| 2023-04-14 | $49.08 | $61.91 | 286,300 | — | — |
| 2023-04-13 | $49.16 | $62.01 | 414,300 | — | — |
| 2023-04-12 | $48.37 | $61.02 | 666,600 | — | — |
| 2023-04-11 | $48.55 | $61.25 | 563,000 | — | — |
| 2023-04-10 | $48.39 | $61.04 | 420,200 | — | — |
| 2023-04-06 | $47.19 | $59.53 | 524,200 | — | — |
| 2023-04-05 | $47.80 | $60.30 | 584,600 | — | — |
| 2023-04-04 | $48.34 | $60.98 | 597,300 | — | — |
| 2023-04-03 | $49.27 | $62.15 | 697,200 | — | — |
| 2023-03-31 | $49.55 | $62.51 | 919,600 | — | — |
| 2023-03-30 | $48.70 | $61.43 | 651,500 | — | — |
| 2023-03-29 | $47.92 | $60.45 | 1,220,700 | — | — |
| 2023-03-28 | $47.39 | $59.78 | 656,400 | — | — |
| 2023-03-27 | $47.71 | $60.19 | 838,500 | — | — |
| 2023-03-24 | $48.00 | $60.55 | 874,800 | — | — |
| 2023-03-23 | $49.19 | $62.05 | 557,800 | — | — |
| 2023-03-22 | $48.41 | $61.07 | 489,100 | — | — |
| 2023-03-21 | $49.64 | $62.62 | 498,900 | — | — |
| 2023-03-20 | $49.32 | $62.22 | 551,500 | — | — |
| 2023-03-17 | $48.65 | $61.37 | 1,371,600 | — | — |
| 2023-03-16 | $48.58 | $61.28 | 1,011,300 | — | — |
| 2023-03-15 | $47.70 | $60.17 | 936,100 | — | — |
| 2023-03-14 | $48.03 | $60.59 | 957,400 | — | — |
| 2023-03-13 | $47.29 | $59.66 | 786,100 | — | — |
| 2023-03-10 | $47.47 | $59.88 | 1,354,000 | — | — |
| 2023-03-09 | $48.27 | $60.89 | 968,900 | — | — |
| 2023-03-08 | $48.64 | $61.36 | 756,000 | — | — |
| 2023-03-07 | $48.50 | $61.18 | 1,100,700 | — | — |
| 2023-03-06 | $48.77 | $61.52 | 819,600 | — | — |
| 2023-03-03 | $49.22 | $62.09 | 799,800 | — | — |
| 2023-03-02 | $47.78 | $60.27 | 710,600 | — | — |
| 2023-03-01 | $48.06 | $60.54 | 896,400 | — | — |
| 2023-02-28 | $47.42 | $59.73 | 869,800 | — | — |
| 2023-02-27 | $46.91 | $59.09 | 735,100 | — | — |
| 2023-02-24 | $47.04 | $59.25 | 1,145,200 | — | — |
| 2023-02-23 | $46.84 | $59.00 | 893,100 | — | — |
| 2023-02-22 | $46.82 | $58.98 | 775,200 | — | — |
| 2023-02-21 | $47.21 | $59.47 | 1,400,600 | — | — |
| 2023-02-17 | $48.14 | $60.64 | 3,145,000 | — | — |
| 2023-02-16 | $55.31 | $69.67 | 853,500 | — | — |
| 2023-02-15 | $56.37 | $71.01 | 789,700 | — | — |
| 2023-02-14 | $55.33 | $69.70 | 769,500 | — | — |
| 2023-02-13 | $54.12 | $68.17 | 405,600 | — | — |
| 2023-02-10 | $53.06 | $66.84 | 630,400 | — | — |
| 2023-02-09 | $54.03 | $68.06 | 576,100 | — | — |
| 2023-02-08 | $54.46 | $68.60 | 510,200 | — | — |
| 2023-02-07 | $54.65 | $68.84 | 817,600 | — | — |
| 2023-02-06 | $54.40 | $68.52 | 519,300 | — | — |
| 2023-02-03 | $55.90 | $70.41 | 665,900 | — | — |
| 2023-02-02 | $57.04 | $71.85 | 890,400 | — | — |
| 2023-02-01 | $55.29 | $69.65 | 939,600 | — | — |
| 2023-01-31 | $54.74 | $68.95 | 1,206,800 | — | — |
| 2023-01-30 | $52.18 | $65.73 | 517,800 | — | — |
| 2023-01-27 | $52.74 | $66.43 | 607,900 | — | — |
| 2023-01-26 | $53.10 | $66.89 | 438,800 | — | — |
| 2023-01-25 | $53.14 | $66.94 | 473,600 | — | — |
| 2023-01-24 | $52.84 | $66.56 | 566,400 | — | — |
| 2023-01-23 | $53.45 | $67.33 | 786,400 | — | — |
| 2023-01-20 | $51.58 | $64.97 | 533,500 | — | — |
| 2023-01-19 | $50.63 | $63.78 | 752,000 | — | — |
| 2023-01-18 | $50.99 | $64.23 | 902,200 | — | — |
| 2023-01-17 | $51.13 | $64.41 | 1,454,000 | — | — |
| 2023-01-13 | $53.20 | $67.01 | 547,500 | — | — |
| 2023-01-12 | $52.60 | $66.26 | 536,600 | — | — |
| 2023-01-11 | $52.64 | $66.31 | 946,300 | — | — |
| 2023-01-10 | $51.72 | $65.15 | 910,600 | — | — |
| 2023-01-09 | $52.03 | $65.54 | 794,400 | — | — |
| 2023-01-06 | $49.87 | $62.82 | 738,400 | — | — |
| 2023-01-05 | $48.68 | $61.32 | 551,800 | — | — |
| 2023-01-04 | $49.28 | $62.08 | 590,600 | — | — |
| 2023-01-03 | $47.92 | $60.36 | 642,900 | — | — |