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
- 1987-12-29 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 | $43.86 | $156.52 | 34,600 | — | — |
| 2023-12-28 | $44.75 | $159.70 | 29,700 | — | — |
| 2023-12-27 | $44.79 | $159.84 | 33,500 | — | — |
| 2023-12-26 | $44.94 | $160.37 | 29,900 | — | — |
| 2023-12-22 | $44.49 | $158.77 | 36,600 | — | — |
| 2023-12-21 | $44.30 | $158.09 | 52,900 | — | — |
| 2023-12-20 | $44.04 | $157.16 | 95,200 | — | — |
| 2023-12-19 | $44.41 | $158.48 | 106,100 | — | — |
| 2023-12-18 | $43.55 | $155.41 | 43,500 | — | — |
| 2023-12-15 | $43.19 | $154.13 | 115,300 | — | — |
| 2023-12-14 | $43.31 | $154.56 | 108,400 | — | — |
| 2023-12-13 | $43.89 | $154.99 | 79,800 | — | — |
| 2023-12-12 | $41.74 | $147.39 | 33,900 | — | — |
| 2023-12-11 | $42.41 | $149.76 | 25,900 | — | — |
| 2023-12-08 | $42.11 | $148.70 | 16,500 | — | — |
| 2023-12-07 | $41.95 | $148.14 | 28,400 | — | — |
| 2023-12-06 | $41.13 | $145.24 | 77,700 | — | — |
| 2023-12-05 | $41.71 | $147.29 | 24,500 | — | — |
| 2023-12-04 | $42.08 | $148.59 | 44,500 | — | — |
| 2023-12-01 | $41.36 | $146.05 | 96,500 | — | — |
| 2023-11-30 | $39.79 | $140.51 | 36,200 | — | — |
| 2023-11-29 | $40.08 | $141.53 | 30,600 | — | — |
| 2023-11-28 | $39.67 | $140.08 | 24,900 | — | — |
| 2023-11-27 | $39.75 | $140.37 | 20,500 | — | — |
| 2023-11-24 | $40.04 | $141.39 | 7,500 | — | — |
| 2023-11-22 | $39.79 | $140.51 | 24,500 | — | — |
| 2023-11-21 | $39.66 | $140.05 | 21,400 | — | — |
| 2023-11-20 | $40.78 | $144.00 | 37,600 | — | — |
| 2023-11-17 | $41.00 | $144.78 | 36,000 | — | — |
| 2023-11-16 | $40.62 | $143.44 | 36,100 | — | — |
| 2023-11-15 | $40.92 | $144.50 | 41,400 | — | — |
| 2023-11-14 | $41.39 | $146.16 | 65,300 | — | — |
| 2023-11-13 | $39.22 | $138.49 | 24,900 | — | — |
| 2023-11-10 | $38.95 | $137.54 | 30,800 | — | — |
| 2023-11-09 | $38.86 | $137.22 | 26,400 | — | — |
| 2023-11-08 | $39.17 | $138.32 | 28,500 | — | — |
| 2023-11-07 | $39.84 | $140.68 | 28,700 | — | — |
| 2023-11-06 | $39.90 | $140.90 | 35,600 | — | — |
| 2023-11-03 | $39.96 | $141.11 | 105,900 | — | — |
| 2023-11-02 | $39.01 | $137.75 | 45,500 | — | — |
| 2023-11-01 | $37.22 | $131.43 | 38,800 | — | — |
| 2023-10-31 | $37.56 | $132.63 | 35,000 | — | — |
| 2023-10-30 | $37.26 | $131.57 | 55,900 | — | — |
| 2023-10-27 | $37.30 | $131.71 | 50,600 | — | — |
| 2023-10-26 | $37.64 | $132.92 | 39,800 | — | — |
| 2023-10-25 | $37.38 | $132.00 | 47,000 | — | — |
| 2023-10-24 | $36.56 | $129.10 | 51,900 | — | — |
| 2023-10-23 | $36.35 | $128.36 | 49,400 | — | — |
| 2023-10-20 | $36.50 | $128.89 | 64,800 | — | — |
| 2023-10-19 | $36.75 | $129.77 | 55,300 | — | — |
| 2023-10-18 | $35.66 | $125.92 | 31,100 | — | — |
| 2023-10-17 | $35.45 | $125.18 | 50,000 | — | — |
| 2023-10-16 | $35.08 | $123.88 | 30,300 | — | — |
| 2023-10-13 | $34.42 | $121.54 | 24,600 | — | — |
| 2023-10-12 | $35.14 | $124.09 | 48,100 | — | — |
| 2023-10-11 | $35.46 | $125.22 | 26,300 | — | — |
| 2023-10-10 | $35.34 | $124.79 | 27,800 | — | — |
| 2023-10-09 | $35.17 | $124.19 | 42,700 | — | — |
| 2023-10-06 | $35.09 | $123.91 | 47,500 | — | — |
| 2023-10-05 | $35.13 | $124.05 | 45,500 | — | — |
| 2023-10-04 | $34.54 | $121.97 | 52,300 | — | — |
| 2023-10-03 | $34.24 | $120.91 | 69,000 | — | — |
| 2023-10-02 | $34.53 | $121.93 | 64,300 | — | — |
| 2023-09-29 | $34.26 | $120.98 | 34,200 | — | — |
| 2023-09-28 | $34.22 | $120.84 | 30,800 | — | — |
| 2023-09-27 | $33.95 | $119.89 | 38,700 | — | — |
| 2023-09-26 | $34.14 | $120.56 | 36,200 | — | — |
| 2023-09-25 | $34.37 | $121.37 | 37,400 | — | — |
| 2023-09-22 | $33.85 | $119.53 | 52,200 | — | — |
| 2023-09-21 | $34.03 | $120.17 | 29,500 | — | — |
| 2023-09-20 | $34.26 | $120.98 | 29,900 | — | — |
| 2023-09-19 | $34.38 | $121.40 | 61,900 | — | — |
| 2023-09-18 | $34.38 | $121.40 | 54,900 | — | — |
| 2023-09-15 | $35.06 | $123.80 | 255,000 | — | — |
| 2023-09-14 | $35.74 | $126.21 | 59,400 | — | — |
| 2023-09-13 | $35.67 | $124.33 | 57,800 | — | — |
| 2023-09-12 | $35.95 | $125.31 | 23,300 | — | — |
| 2023-09-11 | $35.93 | $125.24 | 94,500 | — | — |
| 2023-09-08 | $35.77 | $124.68 | 24,700 | — | — |
| 2023-09-07 | $35.55 | $123.92 | 63,200 | — | — |
| 2023-09-06 | $35.47 | $123.64 | 47,500 | — | — |
| 2023-09-05 | $35.89 | $125.10 | 38,800 | — | — |
| 2023-09-01 | $36.33 | $126.64 | 24,800 | — | — |
| 2023-08-31 | $35.50 | $123.74 | 76,900 | — | — |
| 2023-08-30 | $35.60 | $124.09 | 17,900 | — | — |
| 2023-08-29 | $35.91 | $125.17 | 22,300 | — | — |
| 2023-08-28 | $36.02 | $125.55 | 31,000 | — | — |
| 2023-08-25 | $35.34 | $123.18 | 25,100 | — | — |
| 2023-08-24 | $35.61 | $124.13 | 32,300 | — | — |
| 2023-08-23 | $35.32 | $123.11 | 46,100 | — | — |
| 2023-08-22 | $35.05 | $122.17 | 54,000 | — | — |
| 2023-08-21 | $36.15 | $126.01 | 33,400 | — | — |
| 2023-08-18 | $36.93 | $128.73 | 32,600 | — | — |
| 2023-08-17 | $37.01 | $129.01 | 32,000 | — | — |
| 2023-08-16 | $36.96 | $128.83 | 29,000 | — | — |
| 2023-08-15 | $37.30 | $130.02 | 32,700 | — | — |
| 2023-08-14 | $38.13 | $132.91 | 28,400 | — | — |
| 2023-08-11 | $38.79 | $135.21 | 31,300 | — | — |
| 2023-08-10 | $38.76 | $135.11 | 81,300 | — | — |
| 2023-08-09 | $39.36 | $137.20 | 36,700 | — | — |
| 2023-08-08 | $39.59 | $138.00 | 36,100 | — | — |
| 2023-08-07 | $39.71 | $138.42 | 38,500 | — | — |
| 2023-08-04 | $39.27 | $136.88 | 35,200 | — | — |
| 2023-08-03 | $38.99 | $135.91 | 31,300 | — | — |
| 2023-08-02 | $38.90 | $135.59 | 38,100 | — | — |
| 2023-08-01 | $38.61 | $134.58 | 38,000 | — | — |
| 2023-07-31 | $38.38 | $133.78 | 46,400 | — | — |
| 2023-07-28 | $38.76 | $135.11 | 43,500 | — | — |
| 2023-07-27 | $38.53 | $134.30 | 51,300 | — | — |
| 2023-07-26 | $38.29 | $133.47 | 62,400 | — | — |
| 2023-07-25 | $37.21 | $129.70 | 36,000 | — | — |
| 2023-07-24 | $37.57 | $130.96 | 33,100 | — | — |
| 2023-07-21 | $37.00 | $128.97 | 40,900 | — | — |
| 2023-07-20 | $37.76 | $131.62 | 55,800 | — | — |
| 2023-07-19 | $38.68 | $134.83 | 47,500 | — | — |
| 2023-07-18 | $38.03 | $132.56 | 82,300 | — | — |
| 2023-07-17 | $36.50 | $127.23 | 64,200 | — | — |
| 2023-07-14 | $36.39 | $126.84 | 37,500 | — | — |
| 2023-07-13 | $36.73 | $128.03 | 46,500 | — | — |
| 2023-07-12 | $36.81 | $128.31 | 56,100 | — | — |
| 2023-07-11 | $36.44 | $127.02 | 35,400 | — | — |
| 2023-07-10 | $35.98 | $125.42 | 40,700 | — | — |
| 2023-07-07 | $36.07 | $125.73 | 51,500 | — | — |
| 2023-07-06 | $35.59 | $124.06 | 34,100 | — | — |
| 2023-07-05 | $36.14 | $125.97 | 43,000 | — | — |
| 2023-07-03 | $36.34 | $126.67 | 38,400 | — | — |
| 2023-06-30 | $35.57 | $123.99 | 43,800 | — | — |
| 2023-06-29 | $35.96 | $125.35 | 29,800 | — | — |
| 2023-06-28 | $35.77 | $124.68 | 24,100 | — | — |
| 2023-06-27 | $36.07 | $125.73 | 37,100 | — | — |
| 2023-06-26 | $36.29 | $126.50 | 42,900 | — | — |
| 2023-06-23 | $36.59 | $127.54 | 152,300 | — | — |
| 2023-06-22 | $36.45 | $127.05 | 31,200 | — | — |
| 2023-06-21 | $36.96 | $128.83 | 31,300 | — | — |
| 2023-06-20 | $37.41 | $130.40 | 29,900 | — | — |
| 2023-06-16 | $37.84 | $131.90 | 92,700 | — | — |
| 2023-06-15 | $38.67 | $134.79 | 50,900 | — | — |
| 2023-06-14 | $38.10 | $132.80 | 53,000 | — | — |
| 2023-06-13 | $39.21 | $135.14 | 48,800 | — | — |
| 2023-06-12 | $37.87 | $130.52 | 42,900 | — | — |
| 2023-06-09 | $38.40 | $132.35 | 30,900 | — | — |
| 2023-06-08 | $38.85 | $133.90 | 64,100 | — | — |
| 2023-06-07 | $39.85 | $137.35 | 86,300 | — | — |
| 2023-06-06 | $37.93 | $130.73 | 69,800 | — | — |
| 2023-06-05 | $35.59 | $122.66 | 47,000 | — | — |
| 2023-06-02 | $36.27 | $125.01 | 72,000 | — | — |
| 2023-06-01 | $34.18 | $117.80 | 37,700 | — | — |
| 2023-05-31 | $33.70 | $116.15 | 108,500 | — | — |
| 2023-05-30 | $34.61 | $119.29 | 35,300 | — | — |
| 2023-05-26 | $34.73 | $119.70 | 66,600 | — | — |
| 2023-05-25 | $34.79 | $119.91 | 45,200 | — | — |
| 2023-05-24 | $35.40 | $122.01 | 33,500 | — | — |
| 2023-05-23 | $35.39 | $121.97 | 84,100 | — | — |
| 2023-05-22 | $35.33 | $121.77 | 47,600 | — | — |
| 2023-05-19 | $34.99 | $120.60 | 53,000 | — | — |
| 2023-05-18 | $35.60 | $122.70 | 51,100 | — | — |
| 2023-05-17 | $35.38 | $121.94 | 62,400 | — | — |
| 2023-05-16 | $33.38 | $115.05 | 34,100 | — | — |
| 2023-05-15 | $33.61 | $115.84 | 65,200 | — | — |
| 2023-05-12 | $33.32 | $114.84 | 49,500 | — | — |
| 2023-05-11 | $33.25 | $114.60 | 61,000 | — | — |
| 2023-05-10 | $34.02 | $117.25 | 62,700 | — | — |
| 2023-05-09 | $33.74 | $116.29 | 42,500 | — | — |
| 2023-05-08 | $34.09 | $117.49 | 44,200 | — | — |
| 2023-05-05 | $34.89 | $120.25 | 50,800 | — | — |
| 2023-05-04 | $33.50 | $115.46 | 77,700 | — | — |
| 2023-05-03 | $34.55 | $119.08 | 62,600 | — | — |
| 2023-05-02 | $34.44 | $118.70 | 63,100 | — | — |
| 2023-05-01 | $35.81 | $123.42 | 56,600 | — | — |
| 2023-04-28 | $36.01 | $124.11 | 60,300 | — | — |
| 2023-04-27 | $35.96 | $123.94 | 65,700 | — | — |
| 2023-04-26 | $34.77 | $119.84 | 46,600 | — | — |
| 2023-04-25 | $34.68 | $119.53 | 73,000 | — | — |
| 2023-04-24 | $35.67 | $122.94 | 53,600 | — | — |
| 2023-04-21 | $35.83 | $123.49 | 63,600 | — | — |
| 2023-04-20 | $36.04 | $124.21 | 36,500 | — | — |
| 2023-04-19 | $36.33 | $125.21 | 40,800 | — | — |
| 2023-04-18 | $35.89 | $123.70 | 45,700 | — | — |
| 2023-04-17 | $36.89 | $127.14 | 47,600 | — | — |
| 2023-04-14 | $36.39 | $125.42 | 43,900 | — | — |
| 2023-04-13 | $37.09 | $127.83 | 34,600 | — | — |
| 2023-04-12 | $37.11 | $127.90 | 27,700 | — | — |
| 2023-04-11 | $37.35 | $128.73 | 42,500 | — | — |
| 2023-04-10 | $37.37 | $128.80 | 47,100 | — | — |
| 2023-04-06 | $37.24 | $128.35 | 51,200 | — | — |
| 2023-04-05 | $37.32 | $128.63 | 41,400 | — | — |
| 2023-04-04 | $37.40 | $128.90 | 48,900 | — | — |
| 2023-04-03 | $37.96 | $130.83 | 71,500 | — | — |
| 2023-03-31 | $37.95 | $130.80 | 78,500 | — | — |
| 2023-03-30 | $37.67 | $129.83 | 43,800 | — | — |
| 2023-03-29 | $38.35 | $132.18 | 55,100 | — | — |
| 2023-03-28 | $38.62 | $133.11 | 54,000 | — | — |
| 2023-03-27 | $38.90 | $134.07 | 64,700 | — | — |
| 2023-03-24 | $38.98 | $134.35 | 117,200 | — | — |
| 2023-03-23 | $38.05 | $131.14 | 48,000 | — | — |
| 2023-03-22 | $38.50 | $132.69 | 67,900 | — | — |
| 2023-03-21 | $39.93 | $137.62 | 69,900 | — | — |
| 2023-03-20 | $38.87 | $133.97 | 68,600 | — | — |
| 2023-03-17 | $39.35 | $135.62 | 162,600 | — | — |
| 2023-03-16 | $40.28 | $138.83 | 70,000 | — | — |
| 2023-03-15 | $38.92 | $134.14 | 93,400 | — | — |
| 2023-03-14 | $39.16 | $134.97 | 100,500 | — | — |
| 2023-03-13 | $39.67 | $135.21 | 133,400 | — | — |
| 2023-03-10 | $40.43 | $137.80 | 81,900 | — | — |
| 2023-03-09 | $40.35 | $137.53 | 75,300 | — | — |
| 2023-03-08 | $41.98 | $143.08 | 50,400 | — | — |
| 2023-03-07 | $42.29 | $144.14 | 52,200 | — | — |
| 2023-03-06 | $42.45 | $144.68 | 38,100 | — | — |
| 2023-03-03 | $42.71 | $145.57 | 98,200 | — | — |
| 2023-03-02 | $42.41 | $144.55 | 32,500 | — | — |
| 2023-03-01 | $42.63 | $145.30 | 33,400 | — | — |
| 2023-02-28 | $42.75 | $145.71 | 134,100 | — | — |
| 2023-02-27 | $43.00 | $146.56 | 50,400 | — | — |
| 2023-02-24 | $43.25 | $147.41 | 38,300 | — | — |
| 2023-02-23 | $43.41 | $147.96 | 52,800 | — | — |
| 2023-02-22 | $43.25 | $147.41 | 39,900 | — | — |
| 2023-02-21 | $43.62 | $148.67 | 42,900 | — | — |
| 2023-02-17 | $44.12 | $150.38 | 42,800 | — | — |
| 2023-02-16 | $43.37 | $147.82 | 26,400 | — | — |
| 2023-02-15 | $43.59 | $148.57 | 27,800 | — | — |
| 2023-02-14 | $43.33 | $147.68 | 30,600 | — | — |
| 2023-02-13 | $43.71 | $148.98 | 29,200 | — | — |
| 2023-02-10 | $43.51 | $148.30 | 33,500 | — | — |
| 2023-02-09 | $43.48 | $148.20 | 23,700 | — | — |
| 2023-02-08 | $43.82 | $149.35 | 26,400 | — | — |
| 2023-02-07 | $44.55 | $151.84 | 34,000 | — | — |
| 2023-02-06 | $44.23 | $150.75 | 38,200 | — | — |
| 2023-02-03 | $44.70 | $152.35 | 36,000 | — | — |
| 2023-02-02 | $44.16 | $150.51 | 46,900 | — | — |
| 2023-02-01 | $43.20 | $147.24 | 57,800 | — | — |
| 2023-01-31 | $43.08 | $146.83 | 82,700 | — | — |
| 2023-01-30 | $41.73 | $142.23 | 74,200 | — | — |
| 2023-01-27 | $41.77 | $142.37 | 49,500 | — | — |
| 2023-01-26 | $41.84 | $142.61 | 36,200 | — | — |
| 2023-01-25 | $41.78 | $142.40 | 48,300 | — | — |
| 2023-01-24 | $42.31 | $144.21 | 49,000 | — | — |
| 2023-01-23 | $41.95 | $142.98 | 60,500 | — | — |
| 2023-01-20 | $41.96 | $143.01 | 72,600 | — | — |
| 2023-01-19 | $41.49 | $141.41 | 90,600 | — | — |
| 2023-01-18 | $42.79 | $145.84 | 93,900 | — | — |
| 2023-01-17 | $46.35 | $157.98 | 62,000 | — | — |
| 2023-01-13 | $46.98 | $160.12 | 36,200 | — | — |
| 2023-01-12 | $46.70 | $159.17 | 44,700 | — | — |
| 2023-01-11 | $46.36 | $158.01 | 48,200 | — | — |
| 2023-01-10 | $46.44 | $158.28 | 38,100 | — | — |
| 2023-01-09 | $46.16 | $157.33 | 36,600 | — | — |
| 2023-01-06 | $46.93 | $159.95 | 62,000 | — | — |
| 2023-01-05 | $45.86 | $156.31 | 37,500 | — | — |
| 2023-01-04 | $46.80 | $159.51 | 56,300 | — | — |
| 2023-01-03 | $46.46 | $158.35 | 64,700 | — | — |