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
- 1997-11-18 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 | $48.45 | $311.16 | 392,500 | — | — |
| 2023-12-28 | $49.02 | $314.83 | 254,400 | — | — |
| 2023-12-27 | $48.98 | $312.80 | 377,100 | — | — |
| 2023-12-26 | $48.62 | $310.50 | 314,700 | — | — |
| 2023-12-22 | $48.40 | $309.10 | 268,800 | — | — |
| 2023-12-21 | $48.52 | $309.86 | 342,800 | — | — |
| 2023-12-20 | $47.83 | $305.46 | 566,500 | — | — |
| 2023-12-19 | $48.41 | $309.16 | 440,800 | — | — |
| 2023-12-18 | $48.03 | $306.74 | 496,400 | — | — |
| 2023-12-15 | $47.36 | $302.46 | 2,068,500 | — | — |
| 2023-12-14 | $48.21 | $307.89 | 533,000 | — | — |
| 2023-12-13 | $47.84 | $305.52 | 835,000 | — | — |
| 2023-12-12 | $45.93 | $293.32 | 371,000 | — | — |
| 2023-12-11 | $45.92 | $293.26 | 559,400 | — | — |
| 2023-12-08 | $45.27 | $289.11 | 593,200 | — | — |
| 2023-12-07 | $45.40 | $289.94 | 574,400 | — | — |
| 2023-12-06 | $45.62 | $291.34 | 406,100 | — | — |
| 2023-12-05 | $45.95 | $293.45 | 676,200 | — | — |
| 2023-12-04 | $46.02 | $293.90 | 593,600 | — | — |
| 2023-12-01 | $45.40 | $289.94 | 584,400 | — | — |
| 2023-11-30 | $44.62 | $284.96 | 659,000 | — | — |
| 2023-11-29 | $44.42 | $283.68 | 655,100 | — | — |
| 2023-11-28 | $44.77 | $284.16 | 1,020,200 | — | — |
| 2023-11-27 | $44.88 | $284.86 | 792,100 | — | — |
| 2023-11-24 | $45.60 | $289.43 | 126,900 | — | — |
| 2023-11-22 | $45.13 | $286.44 | 502,800 | — | — |
| 2023-11-21 | $44.87 | $284.79 | 599,100 | — | — |
| 2023-11-20 | $45.55 | $289.11 | 378,400 | — | — |
| 2023-11-17 | $45.90 | $291.33 | 793,800 | — | — |
| 2023-11-16 | $45.37 | $287.97 | 767,300 | — | — |
| 2023-11-15 | $45.98 | $291.84 | 614,900 | — | — |
| 2023-11-14 | $46.07 | $292.41 | 920,800 | — | — |
| 2023-11-13 | $44.46 | $282.19 | 544,600 | — | — |
| 2023-11-10 | $45.09 | $286.19 | 382,100 | — | — |
| 2023-11-09 | $44.65 | $283.40 | 524,400 | — | — |
| 2023-11-08 | $44.69 | $283.65 | 636,300 | — | — |
| 2023-11-07 | $45.49 | $288.73 | 677,700 | — | — |
| 2023-11-06 | $45.97 | $291.78 | 600,000 | — | — |
| 2023-11-03 | $46.71 | $296.47 | 930,400 | — | — |
| 2023-11-02 | $45.24 | $287.14 | 585,100 | — | — |
| 2023-11-01 | $43.64 | $276.99 | 607,600 | — | — |
| 2023-10-31 | $42.70 | $271.02 | 741,900 | — | — |
| 2023-10-30 | $41.43 | $262.96 | 1,033,000 | — | — |
| 2023-10-27 | $40.81 | $257.28 | 610,400 | — | — |
| 2023-10-26 | $40.97 | $258.29 | 859,500 | — | — |
| 2023-10-25 | $40.55 | $255.64 | 572,400 | — | — |
| 2023-10-24 | $41.49 | $261.57 | 710,300 | — | — |
| 2023-10-23 | $40.51 | $255.39 | 578,300 | — | — |
| 2023-10-20 | $41.02 | $258.60 | 596,500 | — | — |
| 2023-10-19 | $41.13 | $259.30 | 760,500 | — | — |
| 2023-10-18 | $42.45 | $267.62 | 490,800 | — | — |
| 2023-10-17 | $42.93 | $270.65 | 615,200 | — | — |
| 2023-10-16 | $42.61 | $268.63 | 536,100 | — | — |
| 2023-10-13 | $42.52 | $268.06 | 467,100 | — | — |
| 2023-10-12 | $42.09 | $265.35 | 248,000 | — | — |
| 2023-10-11 | $42.62 | $268.69 | 461,800 | — | — |
| 2023-10-10 | $41.87 | $263.96 | 692,700 | — | — |
| 2023-10-09 | $41.80 | $263.52 | 319,100 | — | — |
| 2023-10-06 | $41.30 | $260.37 | 578,200 | — | — |
| 2023-10-05 | $41.27 | $260.18 | 463,000 | — | — |
| 2023-10-04 | $40.60 | $255.96 | 582,000 | — | — |
| 2023-10-03 | $40.43 | $254.88 | 673,300 | — | — |
| 2023-10-02 | $41.03 | $258.67 | 687,000 | — | — |
| 2023-09-29 | $41.54 | $261.88 | 606,100 | — | — |
| 2023-09-28 | $41.72 | $263.02 | 441,300 | — | — |
| 2023-09-27 | $41.52 | $260.02 | 714,500 | — | — |
| 2023-09-26 | $41.32 | $258.77 | 634,100 | — | — |
| 2023-09-25 | $42.51 | $266.22 | 596,600 | — | — |
| 2023-09-22 | $41.89 | $262.34 | 767,600 | — | — |
| 2023-09-21 | $41.76 | $261.53 | 607,600 | — | — |
| 2023-09-20 | $42.76 | $267.79 | 368,300 | — | — |
| 2023-09-19 | $42.59 | $266.72 | 327,300 | — | — |
| 2023-09-18 | $42.44 | $265.78 | 402,900 | — | — |
| 2023-09-15 | $42.60 | $266.79 | 1,001,100 | — | — |
| 2023-09-14 | $42.95 | $268.98 | 584,400 | — | — |
| 2023-09-13 | $42.56 | $266.54 | 456,000 | — | — |
| 2023-09-12 | $43.27 | $270.98 | 405,200 | — | — |
| 2023-09-11 | $43.65 | $273.36 | 404,100 | — | — |
| 2023-09-08 | $44.22 | $276.93 | 426,000 | — | — |
| 2023-09-07 | $44.09 | $276.12 | 1,037,100 | — | — |
| 2023-09-06 | $44.26 | $277.18 | 596,600 | — | — |
| 2023-09-05 | $44.01 | $275.62 | 558,800 | — | — |
| 2023-09-01 | $44.81 | $280.63 | 394,300 | — | — |
| 2023-08-31 | $44.78 | $280.44 | 575,800 | — | — |
| 2023-08-30 | $44.88 | $281.06 | 508,500 | — | — |
| 2023-08-29 | $44.88 | $279.34 | 532,700 | — | — |
| 2023-08-28 | $44.35 | $276.04 | 367,400 | — | — |
| 2023-08-25 | $43.90 | $273.24 | 410,500 | — | — |
| 2023-08-24 | $43.91 | $273.30 | 423,500 | — | — |
| 2023-08-23 | $44.22 | $275.23 | 483,200 | — | — |
| 2023-08-22 | $43.50 | $270.75 | 384,300 | — | — |
| 2023-08-21 | $43.01 | $267.70 | 469,700 | — | — |
| 2023-08-18 | $43.57 | $271.19 | 359,800 | — | — |
| 2023-08-17 | $43.39 | $270.07 | 528,600 | — | — |
| 2023-08-16 | $43.28 | $269.38 | 897,600 | — | — |
| 2023-08-15 | $43.16 | $268.64 | 1,409,100 | — | — |
| 2023-08-14 | $42.79 | $266.33 | 846,700 | — | — |
| 2023-08-11 | $42.82 | $266.52 | 289,300 | — | — |
| 2023-08-10 | $42.98 | $267.52 | 470,200 | — | — |
| 2023-08-09 | $42.67 | $265.59 | 519,900 | — | — |
| 2023-08-08 | $43.04 | $267.89 | 285,800 | — | — |
| 2023-08-07 | $43.64 | $271.62 | 342,200 | — | — |
| 2023-08-04 | $43.12 | $268.39 | 422,100 | — | — |
| 2023-08-03 | $43.01 | $267.70 | 884,300 | — | — |
| 2023-08-02 | $44.35 | $276.04 | 323,400 | — | — |
| 2023-08-01 | $45.01 | $280.15 | 570,400 | — | — |
| 2023-07-31 | $44.64 | $277.85 | 653,500 | — | — |
| 2023-07-28 | $43.69 | $271.94 | 565,000 | — | — |
| 2023-07-27 | $44.10 | $272.78 | 922,900 | — | — |
| 2023-07-26 | $44.46 | $275.00 | 675,400 | — | — |
| 2023-07-25 | $44.60 | $275.87 | 974,900 | — | — |
| 2023-07-24 | $45.09 | $278.90 | 1,023,100 | — | — |
| 2023-07-21 | $45.50 | $281.44 | 547,100 | — | — |
| 2023-07-20 | $45.76 | $283.04 | 532,500 | — | — |
| 2023-07-19 | $45.27 | $280.01 | 728,700 | — | — |
| 2023-07-18 | $44.86 | $277.48 | 780,300 | — | — |
| 2023-07-17 | $45.15 | $279.27 | 917,400 | — | — |
| 2023-07-14 | $45.55 | $281.74 | 981,100 | — | — |
| 2023-07-13 | $45.98 | $284.40 | 2,210,500 | — | — |
| 2023-07-12 | $46.40 | $287.00 | 1,151,400 | — | — |
| 2023-07-11 | $46.59 | $288.18 | 1,553,800 | — | — |
| 2023-07-10 | $47.25 | $292.26 | 379,000 | — | — |
| 2023-07-07 | $47.12 | $291.46 | 674,700 | — | — |
| 2023-07-06 | $47.03 | $290.90 | 464,800 | — | — |
| 2023-07-05 | $47.21 | $292.01 | 458,300 | — | — |
| 2023-07-03 | $47.24 | $292.20 | 237,700 | — | — |
| 2023-06-30 | $46.80 | $289.48 | 778,700 | — | — |
| 2023-06-29 | $46.97 | $290.53 | 1,023,900 | — | — |
| 2023-06-28 | $45.96 | $282.58 | 834,800 | — | — |
| 2023-06-27 | $45.49 | $279.69 | 315,200 | — | — |
| 2023-06-26 | $44.63 | $274.40 | 276,200 | — | — |
| 2023-06-23 | $43.69 | $268.62 | 455,200 | — | — |
| 2023-06-22 | $44.09 | $271.08 | 691,800 | — | — |
| 2023-06-21 | $44.38 | $272.87 | 448,700 | — | — |
| 2023-06-20 | $45.13 | $277.48 | 579,300 | — | — |
| 2023-06-16 | $45.80 | $281.60 | 786,500 | — | — |
| 2023-06-15 | $45.76 | $281.35 | 309,800 | — | — |
| 2023-06-14 | $45.71 | $281.04 | 571,400 | — | — |
| 2023-06-13 | $45.60 | $280.37 | 464,500 | — | — |
| 2023-06-12 | $45.30 | $278.52 | 307,800 | — | — |
| 2023-06-09 | $45.37 | $278.95 | 401,000 | — | — |
| 2023-06-08 | $45.24 | $278.15 | 540,000 | — | — |
| 2023-06-07 | $44.52 | $273.73 | 408,700 | — | — |
| 2023-06-06 | $43.75 | $268.99 | 514,100 | — | — |
| 2023-06-05 | $42.71 | $262.60 | 367,500 | — | — |
| 2023-06-02 | $43.89 | $269.85 | 666,300 | — | — |
| 2023-06-01 | $41.35 | $254.24 | 342,300 | — | — |
| 2023-05-31 | $41.71 | $256.45 | 513,800 | — | — |
| 2023-05-30 | $41.20 | $253.31 | 327,100 | — | — |
| 2023-05-26 | $41.66 | $254.45 | 392,900 | — | — |
| 2023-05-25 | $41.28 | $252.13 | 347,500 | — | — |
| 2023-05-24 | $41.67 | $254.51 | 262,200 | — | — |
| 2023-05-23 | $42.11 | $257.20 | 324,800 | — | — |
| 2023-05-22 | $42.25 | $258.05 | 282,000 | — | — |
| 2023-05-19 | $41.97 | $256.34 | 311,000 | — | — |
| 2023-05-18 | $41.85 | $255.61 | 340,600 | — | — |
| 2023-05-17 | $42.01 | $256.59 | 351,200 | — | — |
| 2023-05-16 | $41.63 | $254.27 | 540,900 | — | — |
| 2023-05-15 | $41.93 | $256.10 | 466,800 | — | — |
| 2023-05-12 | $40.97 | $250.24 | 358,100 | — | — |
| 2023-05-11 | $41.62 | $254.21 | 472,000 | — | — |
| 2023-05-10 | $42.09 | $257.08 | 357,600 | — | — |
| 2023-05-09 | $41.97 | $256.34 | 294,600 | — | — |
| 2023-05-08 | $42.35 | $258.67 | 260,000 | — | — |
| 2023-05-05 | $42.30 | $258.36 | 297,600 | — | — |
| 2023-05-04 | $42.18 | $257.63 | 339,500 | — | — |
| 2023-05-03 | $41.78 | $255.18 | 955,400 | — | — |
| 2023-05-02 | $41.21 | $251.70 | 360,700 | — | — |
| 2023-05-01 | $41.72 | $254.82 | 413,600 | — | — |
| 2023-04-28 | $41.96 | $256.28 | 939,900 | — | — |
| 2023-04-27 | $41.71 | $254.76 | 1,188,100 | — | — |
| 2023-04-26 | $40.23 | $244.04 | 530,400 | — | — |
| 2023-04-25 | $40.74 | $247.13 | 597,100 | — | — |
| 2023-04-24 | $40.41 | $245.13 | 443,500 | — | — |
| 2023-04-21 | $40.16 | $243.61 | 712,500 | — | — |
| 2023-04-20 | $40.31 | $244.52 | 288,800 | — | — |
| 2023-04-19 | $40.45 | $245.37 | 460,600 | — | — |
| 2023-04-18 | $39.51 | $239.67 | 270,800 | — | — |
| 2023-04-17 | $39.76 | $241.19 | 721,700 | — | — |
| 2023-04-14 | $39.64 | $240.46 | 551,600 | — | — |
| 2023-04-13 | $39.58 | $240.09 | 580,800 | — | — |
| 2023-04-12 | $39.02 | $236.70 | 693,400 | — | — |
| 2023-04-11 | $39.70 | $240.82 | 699,600 | — | — |
| 2023-04-10 | $38.76 | $235.12 | 542,500 | — | — |
| 2023-04-06 | $38.25 | $232.03 | 353,000 | — | — |
| 2023-04-05 | $37.77 | $229.11 | 581,600 | — | — |
| 2023-04-04 | $38.51 | $233.60 | 479,400 | — | — |
| 2023-04-03 | $38.43 | $233.12 | 542,600 | — | — |
| 2023-03-31 | $38.10 | $231.12 | 587,700 | — | — |
| 2023-03-30 | $36.98 | $224.32 | 688,400 | — | — |
| 2023-03-29 | $37.18 | $223.87 | 711,200 | — | — |
| 2023-03-28 | $36.80 | $221.58 | 1,551,600 | — | — |
| 2023-03-27 | $35.66 | $214.72 | 409,000 | — | — |
| 2023-03-24 | $35.29 | $212.49 | 457,500 | — | — |
| 2023-03-23 | $34.43 | $207.31 | 650,900 | — | — |
| 2023-03-22 | $34.61 | $208.39 | 736,100 | — | — |
| 2023-03-21 | $36.76 | $221.34 | 401,800 | — | — |
| 2023-03-20 | $36.77 | $221.40 | 512,600 | — | — |
| 2023-03-17 | $35.71 | $215.02 | 1,017,600 | — | — |
| 2023-03-16 | $37.20 | $223.99 | 565,600 | — | — |
| 2023-03-15 | $38.52 | $231.94 | 822,400 | — | — |
| 2023-03-14 | $38.77 | $233.44 | 586,800 | — | — |
| 2023-03-13 | $38.25 | $230.31 | 701,400 | — | — |
| 2023-03-10 | $37.66 | $226.76 | 539,600 | — | — |
| 2023-03-09 | $39.11 | $235.49 | 473,400 | — | — |
| 2023-03-08 | $40.39 | $243.20 | 288,200 | — | — |
| 2023-03-07 | $40.38 | $243.14 | 303,600 | — | — |
| 2023-03-06 | $40.93 | $246.45 | 366,200 | — | — |
| 2023-03-03 | $41.28 | $248.55 | 358,600 | — | — |
| 2023-03-02 | $40.64 | $244.70 | 308,600 | — | — |
| 2023-03-01 | $40.64 | $244.70 | 404,500 | — | — |
| 2023-02-28 | $40.84 | $245.90 | 530,200 | — | — |
| 2023-02-27 | $41.04 | $247.11 | 355,400 | — | — |
| 2023-02-24 | $40.93 | $244.79 | 565,500 | — | — |
| 2023-02-23 | $42.13 | $251.97 | 457,600 | — | — |
| 2023-02-22 | $41.66 | $249.16 | 421,600 | — | — |
| 2023-02-21 | $41.63 | $248.98 | 401,200 | — | — |
| 2023-02-17 | $42.31 | $253.04 | 297,200 | — | — |
| 2023-02-16 | $42.50 | $254.18 | 368,600 | — | — |
| 2023-02-15 | $43.13 | $257.95 | 320,400 | — | — |
| 2023-02-14 | $42.58 | $254.66 | 294,300 | — | — |
| 2023-02-13 | $43.09 | $257.71 | 318,700 | — | — |
| 2023-02-10 | $42.40 | $253.58 | 224,600 | — | — |
| 2023-02-09 | $42.10 | $251.79 | 565,400 | — | — |
| 2023-02-08 | $42.77 | $255.80 | 451,600 | — | — |
| 2023-02-07 | $43.13 | $257.95 | 560,100 | — | — |
| 2023-02-06 | $42.97 | $256.99 | 475,300 | — | — |
| 2023-02-03 | $42.69 | $255.32 | 789,200 | — | — |
| 2023-02-02 | $43.51 | $260.22 | 581,600 | — | — |
| 2023-02-01 | $42.66 | $255.14 | 468,700 | — | — |
| 2023-01-31 | $42.48 | $254.06 | 690,600 | — | — |
| 2023-01-30 | $41.78 | $249.87 | 588,300 | — | — |
| 2023-01-27 | $42.68 | $253.61 | 883,700 | — | — |
| 2023-01-26 | $42.03 | $249.75 | 354,900 | — | — |
| 2023-01-25 | $41.45 | $246.30 | 361,800 | — | — |
| 2023-01-24 | $41.37 | $245.83 | 364,100 | — | — |
| 2023-01-23 | $41.42 | $246.13 | 433,700 | — | — |
| 2023-01-20 | $40.39 | $240.00 | 324,300 | — | — |
| 2023-01-19 | $39.77 | $236.32 | 426,700 | — | — |
| 2023-01-18 | $40.12 | $238.40 | 494,200 | — | — |
| 2023-01-17 | $40.83 | $242.62 | 626,700 | — | — |
| 2023-01-13 | $39.86 | $236.86 | 835,800 | — | — |
| 2023-01-12 | $39.67 | $235.73 | 638,200 | — | — |
| 2023-01-11 | $39.01 | $231.80 | 868,600 | — | — |
| 2023-01-10 | $37.43 | $222.42 | 431,200 | — | — |
| 2023-01-09 | $37.14 | $220.69 | 552,000 | — | — |
| 2023-01-06 | $37.10 | $220.46 | 507,100 | — | — |
| 2023-01-05 | $36.18 | $214.99 | 710,300 | — | — |
| 2023-01-04 | $37.24 | $221.29 | 906,700 | — | — |
| 2023-01-03 | $36.86 | $219.03 | 838,900 | — | — |