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
- 1992-06-03 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 | $43.53 | $43.53 | 158,100 | — | — |
| 2023-12-28 | $42.97 | $42.97 | 46,400 | — | — |
| 2023-12-27 | $42.86 | $42.86 | 45,300 | — | — |
| 2023-12-26 | $42.50 | $42.50 | 55,200 | — | — |
| 2023-12-22 | $41.61 | $41.61 | 68,600 | — | — |
| 2023-12-21 | $41.47 | $41.47 | 67,200 | — | — |
| 2023-12-20 | $41.13 | $41.13 | 71,300 | — | — |
| 2023-12-19 | $41.15 | $41.15 | 77,000 | — | — |
| 2023-12-18 | $40.70 | $40.70 | 45,300 | — | — |
| 2023-12-15 | $40.32 | $40.32 | 115,300 | — | — |
| 2023-12-14 | $40.71 | $40.71 | 83,000 | — | — |
| 2023-12-13 | $40.21 | $40.21 | 72,900 | — | — |
| 2023-12-12 | $39.46 | $39.46 | 34,000 | — | — |
| 2023-12-11 | $39.73 | $39.73 | 27,400 | — | — |
| 2023-12-08 | $39.93 | $39.93 | 38,300 | — | — |
| 2023-12-07 | $40.73 | $40.73 | 160,100 | — | — |
| 2023-12-06 | $38.34 | $38.34 | 37,000 | — | — |
| 2023-12-05 | $39.05 | $39.05 | 40,000 | — | — |
| 2023-12-04 | $39.54 | $39.54 | 46,400 | — | — |
| 2023-12-01 | $39.30 | $39.30 | 71,100 | — | — |
| 2023-11-30 | $38.88 | $38.88 | 46,500 | — | — |
| 2023-11-29 | $39.27 | $39.27 | 70,200 | — | — |
| 2023-11-28 | $39.17 | $39.17 | 46,000 | — | — |
| 2023-11-27 | $40.03 | $40.03 | 29,800 | — | — |
| 2023-11-24 | $40.07 | $40.07 | 9,100 | — | — |
| 2023-11-22 | $39.83 | $39.83 | 39,700 | — | — |
| 2023-11-21 | $39.67 | $39.67 | 35,000 | — | — |
| 2023-11-20 | $39.25 | $39.25 | 59,400 | — | — |
| 2023-11-17 | $38.91 | $38.91 | 79,700 | — | — |
| 2023-11-16 | $38.37 | $38.37 | 89,700 | — | — |
| 2023-11-15 | $38.39 | $38.39 | 52,400 | — | — |
| 2023-11-14 | $37.82 | $37.82 | 119,500 | — | — |
| 2023-11-13 | $36.69 | $36.69 | 66,900 | — | — |
| 2023-11-10 | $37.83 | $37.83 | 64,800 | — | — |
| 2023-11-09 | $36.70 | $36.70 | 81,200 | — | — |
| 2023-11-08 | $36.33 | $36.33 | 67,200 | — | — |
| 2023-11-07 | $36.35 | $36.35 | 95,600 | — | — |
| 2023-11-06 | $34.95 | $34.95 | 107,100 | — | — |
| 2023-11-03 | $35.93 | $35.93 | 250,700 | — | — |
| 2023-11-02 | $35.08 | $35.08 | 295,600 | — | — |
| 2023-11-01 | $38.63 | $38.63 | 68,500 | — | — |
| 2023-10-31 | $39.41 | $39.41 | 61,800 | — | — |
| 2023-10-30 | $37.98 | $37.98 | 47,700 | — | — |
| 2023-10-27 | $37.69 | $37.69 | 155,500 | — | — |
| 2023-10-26 | $38.18 | $38.18 | 52,600 | — | — |
| 2023-10-25 | $38.77 | $38.77 | 48,600 | — | — |
| 2023-10-24 | $38.72 | $38.72 | 54,700 | — | — |
| 2023-10-23 | $38.27 | $38.27 | 27,400 | — | — |
| 2023-10-20 | $38.63 | $38.63 | 54,900 | — | — |
| 2023-10-19 | $39.40 | $39.40 | 39,500 | — | — |
| 2023-10-18 | $39.91 | $39.91 | 45,400 | — | — |
| 2023-10-17 | $40.60 | $40.60 | 50,000 | — | — |
| 2023-10-16 | $40.11 | $40.11 | 84,400 | — | — |
| 2023-10-13 | $40.05 | $40.05 | 40,000 | — | — |
| 2023-10-12 | $40.39 | $40.39 | 40,000 | — | — |
| 2023-10-11 | $40.97 | $40.97 | 70,800 | — | — |
| 2023-10-10 | $42.04 | $42.04 | 42,400 | — | — |
| 2023-10-09 | $41.13 | $41.13 | 48,200 | — | — |
| 2023-10-06 | $41.06 | $41.06 | 28,600 | — | — |
| 2023-10-05 | $41.47 | $41.47 | 50,200 | — | — |
| 2023-10-04 | $41.94 | $41.94 | 39,200 | — | — |
| 2023-10-03 | $42.12 | $42.12 | 47,400 | — | — |
| 2023-10-02 | $43.06 | $43.06 | 92,900 | — | — |
| 2023-09-29 | $42.92 | $42.92 | 113,200 | — | — |
| 2023-09-28 | $42.98 | $42.98 | 51,100 | — | — |
| 2023-09-27 | $42.66 | $42.66 | 49,400 | — | — |
| 2023-09-26 | $42.65 | $42.65 | 61,600 | — | — |
| 2023-09-25 | $42.80 | $42.80 | 72,900 | — | — |
| 2023-09-22 | $41.77 | $41.77 | 114,700 | — | — |
| 2023-09-21 | $41.86 | $41.86 | 58,700 | — | — |
| 2023-09-20 | $42.51 | $42.51 | 42,400 | — | — |
| 2023-09-19 | $42.70 | $42.70 | 66,900 | — | — |
| 2023-09-18 | $43.09 | $43.09 | 38,100 | — | — |
| 2023-09-15 | $42.50 | $42.50 | 186,800 | — | — |
| 2023-09-14 | $42.61 | $42.61 | 46,000 | — | — |
| 2023-09-13 | $41.61 | $41.61 | 36,800 | — | — |
| 2023-09-12 | $41.92 | $41.92 | 26,000 | — | — |
| 2023-09-11 | $41.72 | $41.72 | 37,500 | — | — |
| 2023-09-08 | $41.96 | $41.96 | 53,600 | — | — |
| 2023-09-07 | $40.88 | $40.88 | 86,600 | — | — |
| 2023-09-06 | $40.98 | $40.98 | 57,100 | — | — |
| 2023-09-05 | $41.14 | $41.14 | 108,700 | — | — |
| 2023-09-01 | $41.92 | $41.92 | 78,700 | — | — |
| 2023-08-31 | $42.67 | $42.67 | 84,300 | — | — |
| 2023-08-30 | $43.40 | $43.40 | 69,600 | — | — |
| 2023-08-29 | $44.41 | $44.41 | 47,300 | — | — |
| 2023-08-28 | $44.29 | $44.29 | 28,000 | — | — |
| 2023-08-25 | $44.54 | $44.54 | 26,200 | — | — |
| 2023-08-24 | $44.66 | $44.66 | 17,800 | — | — |
| 2023-08-23 | $45.00 | $45.00 | 18,800 | — | — |
| 2023-08-22 | $44.59 | $44.59 | 30,200 | — | — |
| 2023-08-21 | $44.62 | $44.62 | 38,200 | — | — |
| 2023-08-18 | $45.07 | $45.07 | 33,900 | — | — |
| 2023-08-17 | $45.07 | $45.07 | 29,300 | — | — |
| 2023-08-16 | $45.56 | $45.56 | 31,100 | — | — |
| 2023-08-15 | $46.55 | $46.55 | 22,200 | — | — |
| 2023-08-14 | $46.75 | $46.75 | 18,400 | — | — |
| 2023-08-11 | $46.65 | $46.65 | 28,400 | — | — |
| 2023-08-10 | $45.90 | $45.90 | 57,300 | — | — |
| 2023-08-09 | $46.03 | $46.03 | 47,800 | — | — |
| 2023-08-08 | $46.77 | $46.77 | 41,800 | — | — |
| 2023-08-07 | $47.87 | $47.87 | 32,200 | — | — |
| 2023-08-04 | $48.36 | $48.36 | 45,800 | — | — |
| 2023-08-03 | $48.15 | $48.15 | 58,600 | — | — |
| 2023-08-02 | $47.14 | $47.14 | 55,000 | — | — |
| 2023-08-01 | $47.58 | $47.58 | 51,400 | — | — |
| 2023-07-31 | $47.65 | $47.65 | 70,600 | — | — |
| 2023-07-28 | $46.46 | $46.46 | 64,000 | — | — |
| 2023-07-27 | $45.72 | $45.72 | 60,100 | — | — |
| 2023-07-26 | $45.66 | $45.66 | 42,300 | — | — |
| 2023-07-25 | $45.05 | $45.05 | 32,500 | — | — |
| 2023-07-24 | $45.23 | $45.23 | 58,700 | — | — |
| 2023-07-21 | $44.73 | $44.73 | 68,400 | — | — |
| 2023-07-20 | $45.30 | $45.30 | 59,800 | — | — |
| 2023-07-19 | $46.06 | $46.06 | 71,900 | — | — |
| 2023-07-18 | $45.43 | $45.43 | 67,900 | — | — |
| 2023-07-17 | $45.10 | $45.10 | 42,900 | — | — |
| 2023-07-14 | $45.00 | $45.00 | 39,700 | — | — |
| 2023-07-13 | $44.89 | $44.89 | 52,300 | — | — |
| 2023-07-12 | $45.12 | $45.12 | 121,700 | — | — |
| 2023-07-11 | $44.76 | $44.76 | 51,500 | — | — |
| 2023-07-10 | $43.71 | $43.71 | 64,900 | — | — |
| 2023-07-07 | $43.39 | $43.39 | 73,500 | — | — |
| 2023-07-06 | $43.46 | $43.46 | 65,000 | — | — |
| 2023-07-05 | $43.50 | $43.50 | 86,000 | — | — |
| 2023-07-03 | $44.25 | $44.25 | 56,900 | — | — |
| 2023-06-30 | $43.68 | $43.68 | 219,900 | — | — |
| 2023-06-29 | $45.12 | $45.12 | 388,900 | — | — |
| 2023-06-28 | $35.73 | $35.73 | 110,500 | — | — |
| 2023-06-27 | $35.07 | $35.07 | 84,300 | — | — |
| 2023-06-26 | $35.02 | $35.02 | 108,000 | — | — |
| 2023-06-23 | $35.12 | $35.12 | 173,200 | — | — |
| 2023-06-22 | $35.72 | $35.72 | 65,500 | — | — |
| 2023-06-21 | $35.84 | $35.84 | 46,900 | — | — |
| 2023-06-20 | $36.50 | $36.50 | 49,400 | — | — |
| 2023-06-16 | $36.59 | $36.59 | 154,300 | — | — |
| 2023-06-15 | $36.17 | $36.17 | 59,800 | — | — |
| 2023-06-14 | $35.20 | $35.20 | 92,500 | — | — |
| 2023-06-13 | $35.39 | $35.39 | 69,400 | — | — |
| 2023-06-12 | $35.19 | $35.19 | 67,800 | — | — |
| 2023-06-09 | $35.71 | $35.71 | 36,600 | — | — |
| 2023-06-08 | $36.50 | $36.50 | 47,800 | — | — |
| 2023-06-07 | $37.00 | $37.00 | 91,000 | — | — |
| 2023-06-06 | $37.00 | $37.00 | 108,800 | — | — |
| 2023-06-05 | $36.63 | $36.63 | 59,100 | — | — |
| 2023-06-02 | $37.95 | $37.95 | 92,100 | — | — |
| 2023-06-01 | $36.97 | $36.97 | 40,400 | — | — |
| 2023-05-31 | $36.92 | $36.92 | 110,300 | — | — |
| 2023-05-30 | $36.45 | $36.45 | 74,000 | — | — |
| 2023-05-26 | $37.27 | $37.27 | 78,200 | — | — |
| 2023-05-25 | $37.61 | $37.61 | 43,400 | — | — |
| 2023-05-24 | $37.82 | $37.82 | 57,400 | — | — |
| 2023-05-23 | $37.66 | $37.66 | 58,100 | — | — |
| 2023-05-22 | $37.14 | $37.14 | 43,600 | — | — |
| 2023-05-19 | $36.76 | $36.76 | 47,900 | — | — |
| 2023-05-18 | $37.06 | $37.06 | 41,000 | — | — |
| 2023-05-17 | $36.92 | $36.92 | 64,700 | — | — |
| 2023-05-16 | $36.34 | $36.34 | 64,500 | — | — |
| 2023-05-15 | $36.30 | $36.30 | 51,700 | — | — |
| 2023-05-12 | $35.72 | $35.72 | 48,500 | — | — |
| 2023-05-11 | $35.48 | $35.48 | 49,400 | — | — |
| 2023-05-10 | $35.69 | $35.69 | 77,300 | — | — |
| 2023-05-09 | $35.20 | $35.20 | 78,800 | — | — |
| 2023-05-08 | $35.25 | $35.25 | 80,000 | — | — |
| 2023-05-05 | $35.62 | $35.62 | 66,600 | — | — |
| 2023-05-04 | $34.98 | $34.98 | 115,300 | — | — |
| 2023-05-03 | $35.89 | $35.89 | 87,200 | — | — |
| 2023-05-02 | $35.41 | $35.41 | 105,800 | — | — |
| 2023-05-01 | $36.46 | $36.46 | 88,000 | — | — |
| 2023-04-28 | $36.72 | $36.72 | 96,800 | — | — |
| 2023-04-27 | $36.00 | $36.00 | 95,100 | — | — |
| 2023-04-26 | $36.11 | $36.11 | 105,100 | — | — |
| 2023-04-25 | $36.27 | $36.27 | 89,700 | — | — |
| 2023-04-24 | $36.97 | $36.97 | 61,200 | — | — |
| 2023-04-21 | $37.70 | $37.70 | 51,200 | — | — |
| 2023-04-20 | $37.94 | $37.94 | 45,800 | — | — |
| 2023-04-19 | $38.11 | $38.11 | 56,100 | — | — |
| 2023-04-18 | $38.73 | $38.73 | 97,800 | — | — |
| 2023-04-17 | $38.80 | $38.80 | 92,700 | — | — |
| 2023-04-14 | $39.37 | $39.37 | 60,000 | — | — |
| 2023-04-13 | $39.97 | $39.97 | 94,200 | — | — |
| 2023-04-12 | $38.63 | $38.63 | 86,400 | — | — |
| 2023-04-11 | $38.38 | $38.38 | 127,300 | — | — |
| 2023-04-10 | $38.58 | $38.58 | 108,800 | — | — |
| 2023-04-06 | $38.11 | $38.11 | 88,900 | — | — |
| 2023-04-05 | $37.80 | $37.80 | 91,700 | — | — |
| 2023-04-04 | $38.05 | $38.05 | 234,300 | — | — |
| 2023-04-03 | $38.65 | $38.65 | 227,100 | — | — |
| 2023-03-31 | $38.47 | $38.47 | 262,300 | — | — |
| 2023-03-30 | $36.24 | $36.24 | 643,600 | — | — |
| 2023-03-29 | $44.22 | $44.22 | 131,900 | — | — |
| 2023-03-28 | $44.05 | $44.05 | 140,100 | — | — |
| 2023-03-27 | $45.85 | $45.85 | 76,800 | — | — |
| 2023-03-24 | $46.14 | $46.14 | 54,300 | — | — |
| 2023-03-23 | $45.87 | $45.87 | 45,300 | — | — |
| 2023-03-22 | $46.14 | $46.14 | 34,200 | — | — |
| 2023-03-21 | $46.65 | $46.65 | 82,300 | — | — |
| 2023-03-20 | $45.11 | $45.11 | 84,300 | — | — |
| 2023-03-17 | $44.65 | $44.65 | 69,500 | — | — |
| 2023-03-16 | $45.68 | $45.68 | 40,000 | — | — |
| 2023-03-15 | $45.16 | $45.16 | 72,700 | — | — |
| 2023-03-14 | $45.33 | $45.33 | 108,900 | — | — |
| 2023-03-13 | $45.08 | $45.08 | 48,900 | — | — |
| 2023-03-10 | $45.53 | $45.53 | 56,900 | — | — |
| 2023-03-09 | $46.83 | $46.83 | 33,900 | — | — |
| 2023-03-08 | $47.45 | $47.45 | 45,200 | — | — |
| 2023-03-07 | $47.27 | $47.27 | 100,700 | — | — |
| 2023-03-06 | $47.28 | $47.28 | 64,600 | — | — |
| 2023-03-03 | $47.58 | $47.58 | 45,300 | — | — |
| 2023-03-02 | $47.43 | $47.43 | 42,400 | — | — |
| 2023-03-01 | $47.65 | $47.65 | 38,800 | — | — |
| 2023-02-28 | $46.87 | $46.87 | 95,300 | — | — |
| 2023-02-27 | $46.90 | $46.90 | 45,600 | — | — |
| 2023-02-24 | $47.40 | $47.40 | 56,400 | — | — |
| 2023-02-23 | $47.74 | $47.74 | 87,600 | — | — |
| 2023-02-22 | $47.71 | $47.71 | 58,100 | — | — |
| 2023-02-21 | $48.38 | $48.38 | 67,100 | — | — |
| 2023-02-17 | $49.08 | $49.08 | 57,800 | — | — |
| 2023-02-16 | $48.35 | $48.35 | 54,000 | — | — |
| 2023-02-15 | $48.80 | $48.80 | 29,600 | — | — |
| 2023-02-14 | $48.07 | $48.07 | 78,900 | — | — |
| 2023-02-13 | $48.06 | $48.06 | 38,200 | — | — |
| 2023-02-10 | $47.27 | $47.27 | 49,600 | — | — |
| 2023-02-09 | $46.86 | $46.86 | 84,000 | — | — |
| 2023-02-08 | $49.14 | $49.14 | 56,700 | — | — |
| 2023-02-07 | $48.83 | $48.83 | 54,000 | — | — |
| 2023-02-06 | $48.16 | $48.16 | 67,700 | — | — |
| 2023-02-03 | $48.57 | $48.57 | 62,300 | — | — |
| 2023-02-02 | $47.83 | $47.83 | 53,900 | — | — |
| 2023-02-01 | $47.24 | $47.24 | 50,100 | — | — |
| 2023-01-31 | $46.40 | $46.40 | 42,600 | — | — |
| 2023-01-30 | $45.02 | $45.02 | 54,800 | — | — |
| 2023-01-27 | $45.00 | $45.00 | 34,700 | — | — |
| 2023-01-26 | $45.33 | $45.33 | 36,400 | — | — |
| 2023-01-25 | $45.28 | $45.28 | 55,400 | — | — |
| 2023-01-24 | $45.05 | $45.05 | 65,100 | — | — |
| 2023-01-23 | $45.18 | $45.18 | 26,700 | — | — |
| 2023-01-20 | $45.34 | $45.34 | 34,200 | — | — |
| 2023-01-19 | $45.11 | $45.11 | 50,100 | — | — |
| 2023-01-18 | $44.92 | $44.92 | 65,200 | — | — |
| 2023-01-17 | $45.01 | $45.01 | 32,800 | — | — |
| 2023-01-13 | $46.18 | $46.18 | 35,400 | — | — |
| 2023-01-12 | $45.52 | $45.52 | 54,900 | — | — |
| 2023-01-11 | $44.89 | $44.89 | 84,600 | — | — |
| 2023-01-10 | $44.37 | $44.37 | 48,600 | — | — |
| 2023-01-09 | $44.13 | $44.13 | 108,300 | — | — |
| 2023-01-06 | $44.03 | $44.03 | 264,000 | — | — |
| 2023-01-05 | $46.09 | $46.09 | 57,300 | — | — |
| 2023-01-04 | $48.07 | $48.07 | 61,300 | — | — |
| 2023-01-03 | $48.22 | $48.22 | 46,400 | — | — |