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
- 1986-08-06 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 | $29.08 | $29.08 | 191,100 | — | — |
| 2023-12-28 | $29.64 | $29.64 | 167,800 | — | — |
| 2023-12-27 | $29.35 | $29.35 | 235,700 | — | — |
| 2023-12-26 | $29.60 | $29.60 | 212,000 | — | — |
| 2023-12-22 | $28.95 | $28.95 | 197,500 | — | — |
| 2023-12-21 | $28.92 | $28.92 | 244,200 | — | — |
| 2023-12-20 | $27.87 | $27.87 | 214,900 | — | — |
| 2023-12-19 | $29.11 | $29.11 | 242,200 | — | — |
| 2023-12-18 | $28.71 | $28.71 | 362,700 | — | — |
| 2023-12-15 | $29.66 | $29.66 | 2,631,000 | — | — |
| 2023-12-14 | $29.55 | $29.55 | 445,800 | — | — |
| 2023-12-13 | $29.34 | $29.34 | 339,000 | — | — |
| 2023-12-12 | $27.96 | $27.96 | 391,600 | — | — |
| 2023-12-11 | $27.47 | $27.47 | 345,600 | — | — |
| 2023-12-08 | $27.84 | $27.84 | 374,000 | — | — |
| 2023-12-07 | $26.79 | $26.79 | 357,800 | — | — |
| 2023-12-06 | $26.10 | $26.10 | 495,400 | — | — |
| 2023-12-05 | $25.31 | $25.31 | 429,300 | — | — |
| 2023-12-04 | $26.14 | $26.14 | 556,200 | — | — |
| 2023-12-01 | $26.16 | $26.16 | 261,600 | — | — |
| 2023-11-30 | $25.44 | $25.44 | 316,300 | — | — |
| 2023-11-29 | $26.06 | $26.06 | 344,300 | — | — |
| 2023-11-28 | $25.89 | $25.89 | 246,100 | — | — |
| 2023-11-27 | $25.81 | $25.81 | 318,300 | — | — |
| 2023-11-24 | $26.56 | $26.56 | 100,800 | — | — |
| 2023-11-22 | $27.06 | $27.06 | 133,300 | — | — |
| 2023-11-21 | $26.80 | $26.80 | 170,600 | — | — |
| 2023-11-20 | $27.53 | $27.53 | 289,200 | — | — |
| 2023-11-17 | $26.71 | $26.71 | 147,400 | — | — |
| 2023-11-16 | $26.18 | $26.18 | 183,000 | — | — |
| 2023-11-15 | $26.84 | $26.84 | 274,400 | — | — |
| 2023-11-14 | $26.38 | $26.38 | 319,000 | — | — |
| 2023-11-13 | $24.50 | $24.50 | 339,600 | — | — |
| 2023-11-10 | $24.50 | $24.50 | 556,300 | — | — |
| 2023-11-09 | $24.10 | $24.10 | 355,700 | — | — |
| 2023-11-08 | $24.11 | $24.11 | 379,300 | — | — |
| 2023-11-07 | $25.32 | $25.32 | 246,000 | — | — |
| 2023-11-06 | $25.73 | $25.73 | 170,100 | — | — |
| 2023-11-03 | $25.90 | $25.90 | 224,600 | — | — |
| 2023-11-02 | $25.80 | $25.80 | 236,000 | — | — |
| 2023-11-01 | $24.25 | $24.25 | 174,500 | — | — |
| 2023-10-31 | $24.02 | $24.02 | 218,800 | — | — |
| 2023-10-30 | $23.01 | $23.01 | 194,100 | — | — |
| 2023-10-27 | $23.54 | $23.54 | 241,600 | — | — |
| 2023-10-26 | $25.00 | $25.00 | 172,700 | — | — |
| 2023-10-25 | $24.95 | $24.95 | 234,000 | — | — |
| 2023-10-24 | $25.59 | $25.59 | 263,600 | — | — |
| 2023-10-23 | $25.95 | $25.95 | 201,300 | — | — |
| 2023-10-20 | $25.84 | $25.84 | 210,000 | — | — |
| 2023-10-19 | $26.79 | $26.79 | 224,000 | — | — |
| 2023-10-18 | $26.77 | $26.77 | 295,600 | — | — |
| 2023-10-17 | $27.28 | $27.28 | 568,100 | — | — |
| 2023-10-16 | $26.34 | $26.34 | 204,500 | — | — |
| 2023-10-13 | $24.56 | $24.56 | 186,000 | — | — |
| 2023-10-12 | $25.61 | $25.61 | 195,800 | — | — |
| 2023-10-11 | $26.18 | $26.18 | 134,000 | — | — |
| 2023-10-10 | $26.96 | $26.96 | 158,700 | — | — |
| 2023-10-09 | $26.94 | $26.94 | 99,300 | — | — |
| 2023-10-06 | $26.82 | $26.82 | 214,900 | — | — |
| 2023-10-05 | $26.87 | $26.87 | 155,500 | — | — |
| 2023-10-04 | $28.06 | $28.06 | 113,000 | — | — |
| 2023-10-03 | $28.56 | $28.56 | 166,500 | — | — |
| 2023-10-02 | $28.78 | $28.78 | 140,200 | — | — |
| 2023-09-29 | $28.66 | $28.66 | 199,900 | — | — |
| 2023-09-28 | $28.55 | $28.55 | 242,300 | — | — |
| 2023-09-27 | $29.09 | $29.09 | 164,300 | — | — |
| 2023-09-26 | $30.02 | $30.02 | 197,800 | — | — |
| 2023-09-25 | $30.24 | $30.24 | 146,100 | — | — |
| 2023-09-22 | $30.97 | $30.97 | 200,100 | — | — |
| 2023-09-21 | $30.52 | $30.52 | 247,800 | — | — |
| 2023-09-20 | $29.91 | $29.91 | 222,100 | — | — |
| 2023-09-19 | $31.05 | $31.05 | 160,400 | — | — |
| 2023-09-18 | $31.28 | $31.28 | 191,700 | — | — |
| 2023-09-15 | $31.20 | $31.20 | 437,200 | — | — |
| 2023-09-14 | $32.15 | $32.15 | 152,600 | — | — |
| 2023-09-13 | $32.48 | $32.48 | 142,400 | — | — |
| 2023-09-12 | $32.84 | $32.84 | 135,100 | — | — |
| 2023-09-11 | $33.01 | $33.01 | 103,300 | — | — |
| 2023-09-08 | $33.68 | $33.68 | 109,100 | — | — |
| 2023-09-07 | $33.39 | $33.39 | 139,200 | — | — |
| 2023-09-06 | $33.70 | $33.70 | 120,200 | — | — |
| 2023-09-05 | $34.30 | $34.30 | 224,500 | — | — |
| 2023-09-01 | $35.60 | $35.60 | 92,400 | — | — |
| 2023-08-31 | $35.15 | $35.15 | 175,400 | — | — |
| 2023-08-30 | $35.23 | $35.23 | 214,600 | — | — |
| 2023-08-29 | $34.16 | $34.16 | 165,400 | — | — |
| 2023-08-28 | $33.52 | $33.52 | 150,800 | — | — |
| 2023-08-25 | $34.52 | $34.52 | 218,000 | — | — |
| 2023-08-24 | $34.00 | $34.00 | 250,800 | — | — |
| 2023-08-23 | $37.46 | $37.46 | 159,400 | — | — |
| 2023-08-22 | $37.30 | $37.30 | 117,100 | — | — |
| 2023-08-21 | $37.50 | $37.50 | 133,200 | — | — |
| 2023-08-18 | $38.46 | $38.46 | 130,400 | — | — |
| 2023-08-17 | $38.76 | $38.76 | 131,400 | — | — |
| 2023-08-16 | $39.14 | $39.14 | 97,900 | — | — |
| 2023-08-15 | $40.08 | $40.08 | 76,000 | — | — |
| 2023-08-14 | $40.12 | $40.12 | 114,900 | — | — |
| 2023-08-11 | $40.55 | $40.55 | 182,700 | — | — |
| 2023-08-10 | $40.65 | $40.65 | 132,400 | — | — |
| 2023-08-09 | $40.03 | $40.03 | 121,800 | — | — |
| 2023-08-08 | $40.55 | $40.55 | 349,200 | — | — |
| 2023-08-07 | $39.48 | $39.48 | 280,400 | — | — |
| 2023-08-04 | $40.39 | $40.39 | 593,600 | — | — |
| 2023-08-03 | $45.12 | $45.12 | 276,800 | — | — |
| 2023-08-02 | $46.30 | $46.30 | 181,100 | — | — |
| 2023-08-01 | $45.94 | $45.94 | 164,000 | — | — |
| 2023-07-31 | $46.74 | $46.74 | 122,500 | — | — |
| 2023-07-28 | $46.18 | $46.18 | 122,700 | — | — |
| 2023-07-27 | $45.99 | $45.99 | 125,500 | — | — |
| 2023-07-26 | $47.85 | $47.85 | 134,200 | — | — |
| 2023-07-25 | $48.27 | $48.27 | 132,400 | — | — |
| 2023-07-24 | $48.17 | $48.17 | 93,000 | — | — |
| 2023-07-21 | $47.83 | $47.83 | 93,700 | — | — |
| 2023-07-20 | $47.72 | $47.72 | 103,700 | — | — |
| 2023-07-19 | $48.44 | $48.44 | 122,800 | — | — |
| 2023-07-18 | $49.13 | $49.13 | 138,700 | — | — |
| 2023-07-17 | $48.52 | $48.52 | 149,900 | — | — |
| 2023-07-14 | $47.01 | $47.01 | 201,800 | — | — |
| 2023-07-13 | $47.51 | $47.51 | 183,200 | — | — |
| 2023-07-12 | $47.22 | $47.22 | 134,600 | — | — |
| 2023-07-11 | $46.63 | $46.63 | 84,300 | — | — |
| 2023-07-10 | $46.68 | $46.68 | 99,100 | — | — |
| 2023-07-07 | $46.76 | $46.76 | 183,700 | — | — |
| 2023-07-06 | $46.14 | $46.14 | 155,900 | — | — |
| 2023-07-05 | $45.55 | $45.55 | 294,300 | — | — |
| 2023-07-03 | $47.58 | $47.58 | 98,100 | — | — |
| 2023-06-30 | $47.35 | $47.35 | 164,600 | — | — |
| 2023-06-29 | $47.40 | $47.40 | 182,300 | — | — |
| 2023-06-28 | $46.29 | $46.29 | 178,900 | — | — |
| 2023-06-27 | $46.79 | $46.79 | 145,100 | — | — |
| 2023-06-26 | $46.02 | $46.02 | 166,500 | — | — |
| 2023-06-23 | $45.85 | $45.85 | 211,400 | — | — |
| 2023-06-22 | $47.24 | $47.24 | 152,500 | — | — |
| 2023-06-21 | $46.51 | $46.51 | 195,500 | — | — |
| 2023-06-20 | $47.90 | $47.90 | 270,900 | — | — |
| 2023-06-16 | $49.64 | $49.64 | 713,500 | — | — |
| 2023-06-15 | $46.74 | $46.74 | 277,400 | — | — |
| 2023-06-14 | $45.80 | $45.80 | 506,800 | — | — |
| 2023-06-13 | $47.74 | $47.74 | 678,600 | — | — |
| 2023-06-12 | $50.06 | $50.06 | 612,400 | — | — |
| 2023-06-09 | $47.65 | $47.65 | 702,500 | — | — |
| 2023-06-08 | $44.62 | $44.62 | 305,700 | — | — |
| 2023-06-07 | $44.93 | $44.93 | 790,300 | — | — |
| 2023-06-06 | $42.02 | $42.02 | 262,600 | — | — |
| 2023-06-05 | $40.19 | $40.19 | 199,300 | — | — |
| 2023-06-02 | $40.67 | $40.67 | 261,300 | — | — |
| 2023-06-01 | $38.77 | $38.77 | 229,800 | — | — |
| 2023-05-31 | $39.11 | $39.11 | 601,400 | — | — |
| 2023-05-30 | $38.54 | $38.54 | 207,000 | — | — |
| 2023-05-26 | $38.65 | $38.65 | 201,000 | — | — |
| 2023-05-25 | $37.73 | $37.73 | 209,300 | — | — |
| 2023-05-24 | $37.11 | $37.11 | 135,200 | — | — |
| 2023-05-23 | $37.38 | $37.38 | 219,000 | — | — |
| 2023-05-22 | $36.94 | $36.94 | 461,500 | — | — |
| 2023-05-19 | $37.40 | $37.40 | 208,200 | — | — |
| 2023-05-18 | $37.76 | $37.76 | 213,000 | — | — |
| 2023-05-17 | $37.00 | $37.00 | 201,700 | — | — |
| 2023-05-16 | $36.15 | $36.15 | 210,500 | — | — |
| 2023-05-15 | $37.30 | $37.30 | 228,700 | — | — |
| 2023-05-12 | $36.11 | $36.11 | 244,500 | — | — |
| 2023-05-11 | $35.70 | $35.70 | 224,500 | — | — |
| 2023-05-10 | $36.73 | $36.73 | 349,900 | — | — |
| 2023-05-09 | $36.75 | $36.75 | 513,000 | — | — |
| 2023-05-08 | $36.08 | $36.08 | 983,700 | — | — |
| 2023-05-05 | $35.27 | $35.27 | 2,329,100 | — | — |
| 2023-05-04 | $42.14 | $42.14 | 655,600 | — | — |
| 2023-05-03 | $42.51 | $42.51 | 245,500 | — | — |
| 2023-05-02 | $41.68 | $41.68 | 252,800 | — | — |
| 2023-05-01 | $43.60 | $43.60 | 215,600 | — | — |
| 2023-04-28 | $43.68 | $43.68 | 242,500 | — | — |
| 2023-04-27 | $43.07 | $43.07 | 246,600 | — | — |
| 2023-04-26 | $41.94 | $41.94 | 292,700 | — | — |
| 2023-04-25 | $41.44 | $41.44 | 392,900 | — | — |
| 2023-04-24 | $45.20 | $45.20 | 295,300 | — | — |
| 2023-04-21 | $43.38 | $43.38 | 372,300 | — | — |
| 2023-04-20 | $42.10 | $42.10 | 557,300 | — | — |
| 2023-04-19 | $43.95 | $43.95 | 459,500 | — | — |
| 2023-04-18 | $45.28 | $45.28 | 185,200 | — | — |
| 2023-04-17 | $45.51 | $45.51 | 257,800 | — | — |
| 2023-04-14 | $45.22 | $45.22 | 232,300 | — | — |
| 2023-04-13 | $46.40 | $46.40 | 256,000 | — | — |
| 2023-04-12 | $45.76 | $45.76 | 262,200 | — | — |
| 2023-04-11 | $46.93 | $46.93 | 304,300 | — | — |
| 2023-04-10 | $47.21 | $47.21 | 398,700 | — | — |
| 2023-04-06 | $45.28 | $45.28 | 338,500 | — | — |
| 2023-04-05 | $45.71 | $45.71 | 442,800 | — | — |
| 2023-04-04 | $44.83 | $44.83 | 303,200 | — | — |
| 2023-04-03 | $46.29 | $46.29 | 332,400 | — | — |
| 2023-03-31 | $46.58 | $46.58 | 340,800 | — | — |
| 2023-03-30 | $44.66 | $44.66 | 230,300 | — | — |
| 2023-03-29 | $44.93 | $44.93 | 256,000 | — | — |
| 2023-03-28 | $44.34 | $44.34 | 278,200 | — | — |
| 2023-03-27 | $45.77 | $45.77 | 222,400 | — | — |
| 2023-03-24 | $45.19 | $45.19 | 291,400 | — | — |
| 2023-03-23 | $45.29 | $45.29 | 362,700 | — | — |
| 2023-03-22 | $45.03 | $45.03 | 270,800 | — | — |
| 2023-03-21 | $47.44 | $47.44 | 539,300 | — | — |
| 2023-03-20 | $44.64 | $44.64 | 544,800 | — | — |
| 2023-03-17 | $47.52 | $47.52 | 858,300 | — | — |
| 2023-03-16 | $48.18 | $48.18 | 516,900 | — | — |
| 2023-03-15 | $46.78 | $46.78 | 929,700 | — | — |
| 2023-03-14 | $50.30 | $50.30 | 413,300 | — | — |
| 2023-03-13 | $50.20 | $50.20 | 505,600 | — | — |
| 2023-03-10 | $52.69 | $52.69 | 855,900 | — | — |
| 2023-03-09 | $55.51 | $55.51 | 744,700 | — | — |
| 2023-03-08 | $60.75 | $60.75 | 242,300 | — | — |
| 2023-03-07 | $60.77 | $60.77 | 199,600 | — | — |
| 2023-03-06 | $60.70 | $60.70 | 284,000 | — | — |
| 2023-03-03 | $61.00 | $61.00 | 367,200 | — | — |
| 2023-03-02 | $61.58 | $61.58 | 235,500 | — | — |
| 2023-03-01 | $62.48 | $62.48 | 427,700 | — | — |
| 2023-02-28 | $62.69 | $62.69 | 312,300 | — | — |
| 2023-02-27 | $61.53 | $61.53 | 307,500 | — | — |
| 2023-02-24 | $61.56 | $61.56 | 297,000 | — | — |
| 2023-02-23 | $63.08 | $63.08 | 393,700 | — | — |
| 2023-02-22 | $61.32 | $61.32 | 351,200 | — | — |
| 2023-02-21 | $60.02 | $60.02 | 509,200 | — | — |
| 2023-02-17 | $61.41 | $61.41 | 318,700 | — | — |
| 2023-02-16 | $61.73 | $61.73 | 269,600 | — | — |
| 2023-02-15 | $63.19 | $63.19 | 288,300 | — | — |
| 2023-02-14 | $63.19 | $63.19 | 312,800 | — | — |
| 2023-02-13 | $61.94 | $61.94 | 276,900 | — | — |
| 2023-02-10 | $61.05 | $61.05 | 318,800 | — | — |
| 2023-02-09 | $61.28 | $61.28 | 433,800 | — | — |
| 2023-02-08 | $63.62 | $63.62 | 436,800 | — | — |
| 2023-02-07 | $64.79 | $64.79 | 720,700 | — | — |
| 2023-02-06 | $63.70 | $63.70 | 879,400 | — | — |
| 2023-02-03 | $62.02 | $62.02 | 2,246,600 | — | — |
| 2023-02-02 | $70.72 | $70.72 | 905,200 | — | — |
| 2023-02-01 | $70.78 | $70.78 | 602,500 | — | — |
| 2023-01-31 | $71.46 | $71.46 | 447,700 | — | — |
| 2023-01-30 | $70.71 | $70.71 | 658,600 | — | — |
| 2023-01-27 | $69.16 | $69.16 | 529,400 | — | — |
| 2023-01-26 | $69.00 | $69.00 | 882,600 | — | — |
| 2023-01-25 | $75.73 | $75.73 | 302,400 | — | — |
| 2023-01-24 | $74.41 | $74.41 | 366,600 | — | — |
| 2023-01-23 | $76.15 | $76.15 | 486,000 | — | — |
| 2023-01-20 | $73.40 | $73.40 | 424,600 | — | — |
| 2023-01-19 | $72.37 | $72.37 | 342,600 | — | — |
| 2023-01-18 | $75.51 | $75.51 | 481,000 | — | — |
| 2023-01-17 | $78.84 | $78.84 | 631,300 | — | — |
| 2023-01-13 | $81.80 | $81.80 | 396,200 | — | — |
| 2023-01-12 | $83.38 | $83.38 | 754,500 | — | — |
| 2023-01-11 | $82.42 | $82.42 | 1,243,300 | — | — |
| 2023-01-10 | $94.48 | $94.48 | 216,100 | — | — |
| 2023-01-09 | $98.95 | $98.95 | 220,500 | — | — |
| 2023-01-06 | $96.11 | $96.11 | 166,300 | — | — |
| 2023-01-05 | $93.15 | $93.15 | 233,900 | — | — |
| 2023-01-04 | $94.17 | $94.17 | 395,000 | — | — |
| 2023-01-03 | $91.38 | $91.38 | 174,100 | — | — |