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
- 1992-06-25 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 | $48.00 | $49.32 | 474,907 | — | — |
| 2023-12-28 | $50.10 | $51.48 | 546,600 | — | — |
| 2023-12-27 | $53.40 | $54.87 | 541,150 | — | — |
| 2023-12-26 | $52.80 | $54.25 | 454,280 | — | — |
| 2023-12-22 | $49.50 | $50.86 | 586,360 | — | — |
| 2023-12-21 | $46.50 | $47.78 | 433,290 | — | — |
| 2023-12-20 | $43.50 | $44.70 | 684,327 | — | — |
| 2023-12-19 | $43.80 | $45.00 | 853,983 | — | — |
| 2023-12-18 | $45.90 | $47.16 | 1,258,093 | — | — |
| 2023-12-15 | $46.20 | $47.47 | 1,065,987 | — | — |
| 2023-12-14 | $46.80 | $48.09 | 805,850 | — | — |
| 2023-12-13 | $42.00 | $43.16 | 543,673 | — | — |
| 2023-12-12 | $37.20 | $38.22 | 441,767 | — | — |
| 2023-12-11 | $39.00 | $40.07 | 318,517 | — | — |
| 2023-12-08 | $38.70 | $39.76 | 350,567 | — | — |
| 2023-12-07 | $37.20 | $38.22 | 357,987 | — | — |
| 2023-12-06 | $36.00 | $36.99 | 498,117 | — | — |
| 2023-12-05 | $38.40 | $39.46 | 303,737 | — | — |
| 2023-12-04 | $41.70 | $42.85 | 435,010 | — | — |
| 2023-12-01 | $39.60 | $40.69 | 409,170 | — | — |
| 2023-11-30 | $36.60 | $37.61 | 323,390 | — | — |
| 2023-11-29 | $37.50 | $38.53 | 378,750 | — | — |
| 2023-11-28 | $36.30 | $37.30 | 388,533 | — | — |
| 2023-11-27 | $33.30 | $34.22 | 310,570 | — | — |
| 2023-11-24 | $35.10 | $36.07 | 122,797 | — | — |
| 2023-11-22 | $34.50 | $35.45 | 216,670 | — | — |
| 2023-11-21 | $35.40 | $36.37 | 291,543 | — | — |
| 2023-11-20 | $37.20 | $38.22 | 316,080 | — | — |
| 2023-11-17 | $36.60 | $37.61 | 560,390 | — | — |
| 2023-11-16 | $36.60 | $37.61 | 308,470 | — | — |
| 2023-11-15 | $37.20 | $38.22 | 493,793 | — | — |
| 2023-11-14 | $37.20 | $38.22 | 702,263 | — | — |
| 2023-11-13 | $31.50 | $32.37 | 311,937 | — | — |
| 2023-11-10 | $30.90 | $31.75 | 514,360 | — | — |
| 2023-11-09 | $33.30 | $34.22 | 404,050 | — | — |
| 2023-11-08 | $34.20 | $35.14 | 312,950 | — | — |
| 2023-11-07 | $34.20 | $35.14 | 139,730 | — | — |
| 2023-11-06 | $34.20 | $35.14 | 338,293 | — | — |
| 2023-11-03 | $37.50 | $38.53 | 369,943 | — | — |
| 2023-11-02 | $35.40 | $36.37 | 517,013 | — | — |
| 2023-11-01 | $31.20 | $32.06 | 236,753 | — | — |
| 2023-10-31 | $32.70 | $33.60 | 289,257 | — | — |
| 2023-10-30 | $31.50 | $32.37 | 485,330 | — | — |
| 2023-10-27 | $31.20 | $32.06 | 377,413 | — | — |
| 2023-10-26 | $33.90 | $34.83 | 334,400 | — | — |
| 2023-10-25 | $33.90 | $34.83 | 318,297 | — | — |
| 2023-10-24 | $35.10 | $36.07 | 439,687 | — | — |
| 2023-10-23 | $33.00 | $33.91 | 387,107 | — | — |
| 2023-10-20 | $34.50 | $35.45 | 1,049,040 | — | — |
| 2023-10-19 | $36.90 | $37.92 | 314,787 | — | — |
| 2023-10-18 | $38.40 | $39.46 | 424,370 | — | — |
| 2023-10-17 | $42.00 | $43.16 | 605,737 | — | — |
| 2023-10-16 | $38.10 | $39.15 | 540,357 | — | — |
| 2023-10-13 | $38.70 | $39.76 | 339,623 | — | — |
| 2023-10-12 | $38.70 | $39.76 | 336,610 | — | — |
| 2023-10-11 | $41.10 | $42.23 | 541,753 | — | — |
| 2023-10-10 | $40.50 | $41.61 | 537,660 | — | — |
| 2023-10-09 | $35.70 | $36.68 | 285,230 | — | — |
| 2023-10-06 | $37.50 | $38.53 | 191,427 | — | — |
| 2023-10-05 | $36.60 | $37.61 | 225,503 | — | — |
| 2023-10-04 | $37.20 | $38.22 | 300,093 | — | — |
| 2023-10-03 | $35.70 | $36.68 | 299,363 | — | — |
| 2023-10-02 | $36.00 | $36.99 | 417,913 | — | — |
| 2023-09-29 | $38.40 | $39.46 | 234,187 | — | — |
| 2023-09-28 | $37.50 | $38.53 | 351,457 | — | — |
| 2023-09-27 | $38.70 | $39.76 | 252,983 | — | — |
| 2023-09-26 | $37.80 | $38.84 | 292,437 | — | — |
| 2023-09-25 | $36.90 | $37.92 | 242,537 | — | — |
| 2023-09-22 | $35.40 | $36.37 | 270,743 | — | — |
| 2023-09-21 | $34.80 | $35.76 | 272,303 | — | — |
| 2023-09-20 | $36.30 | $37.30 | 303,593 | — | — |
| 2023-09-19 | $36.30 | $37.30 | 307,363 | — | — |
| 2023-09-18 | $35.10 | $36.07 | 322,550 | — | — |
| 2023-09-15 | $37.20 | $38.22 | 436,690 | — | — |
| 2023-09-14 | $38.40 | $39.46 | 392,580 | — | — |
| 2023-09-13 | $38.40 | $39.46 | 399,753 | — | — |
| 2023-09-12 | $40.50 | $41.61 | 420,027 | — | — |
| 2023-09-11 | $41.70 | $42.85 | 665,403 | — | — |
| 2023-09-08 | $43.20 | $44.39 | 271,377 | — | — |
| 2023-09-07 | $43.80 | $45.00 | 392,643 | — | — |
| 2023-09-06 | $42.30 | $43.46 | 194,290 | — | — |
| 2023-09-05 | $43.20 | $44.39 | 270,350 | — | — |
| 2023-09-01 | $44.10 | $45.31 | 301,833 | — | — |
| 2023-08-31 | $42.00 | $43.16 | 344,137 | — | — |
| 2023-08-30 | $42.60 | $43.77 | 316,310 | — | — |
| 2023-08-29 | $44.10 | $45.31 | 515,260 | — | — |
| 2023-08-28 | $39.90 | $41.00 | 637,063 | — | — |
| 2023-08-25 | $41.40 | $42.54 | 320,070 | — | — |
| 2023-08-24 | $39.90 | $41.00 | 354,620 | — | — |
| 2023-08-23 | $42.60 | $43.77 | 276,770 | — | — |
| 2023-08-22 | $43.20 | $44.39 | 431,507 | — | — |
| 2023-08-21 | $46.20 | $47.47 | 259,650 | — | — |
| 2023-08-18 | $48.30 | $49.63 | 319,630 | — | — |
| 2023-08-17 | $48.90 | $50.25 | 383,410 | — | — |
| 2023-08-16 | $51.00 | $52.40 | 461,140 | — | — |
| 2023-08-15 | $53.40 | $54.87 | 225,397 | — | — |
| 2023-08-14 | $56.40 | $57.95 | 254,317 | — | — |
| 2023-08-11 | $56.10 | $57.64 | 270,800 | — | — |
| 2023-08-10 | $57.00 | $58.57 | 390,703 | — | — |
| 2023-08-09 | $57.30 | $58.88 | 409,597 | — | — |
| 2023-08-08 | $57.30 | $58.88 | 355,977 | — | — |
| 2023-08-07 | $57.30 | $58.88 | 490,057 | — | — |
| 2023-08-04 | $59.70 | $61.34 | 451,900 | — | — |
| 2023-08-03 | $60.90 | $62.58 | 406,870 | — | — |
| 2023-08-02 | $60.30 | $61.96 | 823,647 | — | — |
| 2023-08-01 | $63.90 | $65.66 | 455,477 | — | — |
| 2023-07-31 | $65.70 | $67.51 | 590,663 | — | — |
| 2023-07-28 | $64.50 | $66.27 | 372,323 | — | — |
| 2023-07-27 | $62.70 | $64.42 | 561,450 | — | — |
| 2023-07-26 | $64.80 | $66.58 | 513,677 | — | — |
| 2023-07-25 | $65.10 | $66.89 | 393,907 | — | — |
| 2023-07-24 | $67.50 | $69.36 | 329,750 | — | — |
| 2023-07-21 | $67.80 | $69.67 | 435,450 | — | — |
| 2023-07-20 | $69.00 | $70.90 | 441,520 | — | — |
| 2023-07-19 | $72.00 | $73.98 | 398,350 | — | — |
| 2023-07-18 | $70.20 | $72.13 | 671,717 | — | — |
| 2023-07-17 | $74.70 | $76.76 | 831,507 | — | — |
| 2023-07-14 | $66.30 | $68.12 | 783,317 | — | — |
| 2023-07-13 | $71.10 | $73.06 | 617,683 | — | — |
| 2023-07-12 | $69.60 | $71.51 | 643,547 | — | — |
| 2023-07-11 | $66.60 | $68.43 | 472,253 | — | — |
| 2023-07-10 | $65.40 | $67.20 | 748,327 | — | — |
| 2023-07-07 | $62.40 | $64.12 | 471,493 | — | — |
| 2023-07-06 | $61.50 | $63.19 | 807,837 | — | — |
| 2023-07-05 | $65.70 | $67.51 | 637,677 | — | — |
| 2023-07-03 | $65.10 | $66.89 | 381,417 | — | — |
| 2023-06-30 | $64.80 | $66.58 | 502,330 | — | — |
| 2023-06-29 | $64.80 | $66.58 | 670,553 | — | — |
| 2023-06-28 | $63.60 | $65.35 | 545,837 | — | — |
| 2023-06-27 | $63.90 | $65.66 | 352,770 | — | — |
| 2023-06-26 | $65.40 | $67.20 | 310,013 | — | — |
| 2023-06-23 | $65.40 | $67.20 | 719,937 | — | — |
| 2023-06-22 | $66.60 | $68.43 | 535,647 | — | — |
| 2023-06-21 | $69.90 | $71.82 | 553,577 | — | — |
| 2023-06-20 | $72.90 | $74.91 | 479,880 | — | — |
| 2023-06-16 | $76.80 | $78.91 | 661,227 | — | — |
| 2023-06-15 | $81.00 | $83.23 | 470,143 | — | — |
| 2023-06-14 | $77.10 | $79.22 | 772,683 | — | — |
| 2023-06-13 | $83.70 | $86.00 | 834,433 | — | — |
| 2023-06-12 | $78.00 | $80.15 | 973,833 | — | — |
| 2023-06-09 | $69.90 | $71.82 | 542,893 | — | — |
| 2023-06-08 | $69.30 | $71.21 | 933,470 | — | — |
| 2023-06-07 | $71.40 | $73.36 | 825,723 | — | — |
| 2023-06-06 | $71.40 | $73.36 | 712,783 | — | — |
| 2023-06-05 | $64.80 | $66.58 | 272,760 | — | — |
| 2023-06-02 | $66.90 | $68.74 | 272,447 | — | — |
| 2023-06-01 | $65.10 | $66.89 | 284,823 | — | — |
| 2023-05-31 | $63.60 | $65.35 | 362,853 | — | — |
| 2023-05-30 | $65.10 | $66.89 | 369,640 | — | — |
| 2023-05-26 | $60.90 | $62.58 | 296,053 | — | — |
| 2023-05-25 | $61.50 | $63.19 | 423,340 | — | — |
| 2023-05-24 | $64.50 | $66.27 | 256,703 | — | — |
| 2023-05-23 | $67.20 | $69.05 | 305,953 | — | — |
| 2023-05-22 | $70.50 | $72.44 | 547,333 | — | — |
| 2023-05-19 | $63.60 | $65.35 | 719,200 | — | — |
| 2023-05-18 | $68.70 | $70.59 | 284,020 | — | — |
| 2023-05-17 | $70.80 | $72.75 | 265,347 | — | — |
| 2023-05-16 | $67.20 | $69.05 | 257,660 | — | — |
| 2023-05-15 | $72.30 | $74.29 | 297,090 | — | — |
| 2023-05-12 | $66.90 | $68.74 | 293,123 | — | — |
| 2023-05-11 | $66.30 | $68.12 | 217,943 | — | — |
| 2023-05-10 | $68.40 | $70.28 | 226,723 | — | — |
| 2023-05-09 | $70.20 | $72.13 | 276,303 | — | — |
| 2023-05-08 | $71.70 | $73.67 | 393,540 | — | — |
| 2023-05-05 | $73.80 | $75.83 | 609,080 | — | — |
| 2023-05-04 | $67.20 | $69.05 | 406,567 | — | — |
| 2023-05-03 | $66.60 | $68.43 | 519,107 | — | — |
| 2023-05-02 | $63.30 | $65.04 | 524,077 | — | — |
| 2023-05-01 | $61.20 | $62.88 | 711,600 | — | — |
| 2023-04-28 | $56.40 | $57.95 | 296,253 | — | — |
| 2023-04-27 | $56.70 | $58.26 | 393,933 | — | — |
| 2023-04-26 | $54.00 | $55.49 | 469,030 | — | — |
| 2023-04-25 | $55.80 | $57.34 | 335,410 | — | — |
| 2023-04-24 | $60.60 | $62.27 | 253,813 | — | — |
| 2023-04-21 | $61.20 | $62.88 | 303,250 | — | — |
| 2023-04-20 | $62.10 | $63.81 | 232,587 | — | — |
| 2023-04-19 | $64.20 | $65.97 | 274,390 | — | — |
| 2023-04-18 | $65.10 | $66.89 | 404,767 | — | — |
| 2023-04-17 | $69.60 | $71.51 | 311,537 | — | — |
| 2023-04-14 | $66.60 | $68.43 | 468,913 | — | — |
| 2023-04-13 | $69.60 | $71.51 | 244,480 | — | — |
| 2023-04-12 | $69.30 | $71.21 | 379,653 | — | — |
| 2023-04-11 | $73.50 | $75.52 | 268,667 | — | — |
| 2023-04-10 | $71.70 | $73.67 | 290,100 | — | — |
| 2023-04-06 | $71.70 | $73.67 | 325,263 | — | — |
| 2023-04-05 | $74.10 | $76.14 | 402,117 | — | — |
| 2023-04-04 | $80.10 | $82.30 | 264,507 | — | — |
| 2023-04-03 | $82.80 | $85.08 | 284,090 | — | — |
| 2023-03-31 | $85.50 | $87.85 | 344,500 | — | — |
| 2023-03-30 | $83.40 | $85.69 | 288,187 | — | — |
| 2023-03-29 | $83.70 | $86.00 | 386,993 | — | — |
| 2023-03-28 | $78.60 | $80.76 | 241,380 | — | — |
| 2023-03-27 | $80.10 | $82.30 | 327,810 | — | — |
| 2023-03-24 | $83.70 | $86.00 | 247,333 | — | — |
| 2023-03-23 | $85.80 | $88.16 | 353,903 | — | — |
| 2023-03-22 | $84.90 | $87.24 | 267,937 | — | — |
| 2023-03-21 | $89.40 | $91.86 | 312,907 | — | — |
| 2023-03-20 | $86.10 | $88.47 | 263,990 | — | — |
| 2023-03-17 | $87.90 | $90.32 | 387,273 | — | — |
| 2023-03-16 | $92.70 | $95.25 | 331,083 | — | — |
| 2023-03-15 | $91.20 | $93.71 | 406,993 | — | — |
| 2023-03-14 | $93.90 | $96.48 | 378,603 | — | — |
| 2023-03-13 | $95.40 | $98.02 | 422,193 | — | — |
| 2023-03-10 | $93.00 | $95.56 | 680,143 | — | — |
| 2023-03-09 | $100.80 | $103.57 | 1,075,687 | — | — |
| 2023-03-08 | $99.00 | $101.72 | 318,073 | — | — |
| 2023-03-07 | $99.90 | $102.65 | 289,843 | — | — |
| 2023-03-06 | $102.30 | $105.11 | 215,837 | — | — |
| 2023-03-03 | $104.40 | $107.27 | 273,747 | — | — |
| 2023-03-02 | $98.40 | $101.11 | 250,483 | — | — |
| 2023-03-01 | $98.40 | $101.11 | 206,990 | — | — |
| 2023-02-28 | $100.20 | $102.96 | 159,857 | — | — |
| 2023-02-27 | $98.70 | $101.42 | 206,840 | — | — |
| 2023-02-24 | $96.30 | $98.95 | 279,617 | — | — |
| 2023-02-23 | $101.70 | $104.50 | 194,283 | — | — |
| 2023-02-22 | $101.10 | $103.88 | 216,530 | — | — |
| 2023-02-21 | $100.20 | $102.96 | 283,953 | — | — |
| 2023-02-17 | $107.10 | $110.05 | 217,533 | — | — |
| 2023-02-16 | $109.50 | $112.51 | 308,293 | — | — |
| 2023-02-15 | $115.20 | $118.37 | 261,767 | — | — |
| 2023-02-14 | $104.70 | $107.58 | 301,143 | — | — |
| 2023-02-13 | $103.80 | $106.66 | 311,080 | — | — |
| 2023-02-10 | $102.90 | $105.73 | 275,313 | — | — |
| 2023-02-09 | $105.00 | $107.89 | 311,110 | — | — |
| 2023-02-08 | $111.30 | $114.36 | 245,140 | — | — |
| 2023-02-07 | $115.50 | $118.68 | 368,077 | — | — |
| 2023-02-06 | $117.90 | $121.14 | 392,327 | — | — |
| 2023-02-03 | $122.70 | $126.08 | 471,863 | — | — |
| 2023-02-02 | $127.50 | $131.01 | 673,093 | — | — |
| 2023-02-01 | $115.80 | $118.99 | 360,640 | — | — |
| 2023-01-31 | $109.80 | $112.82 | 391,583 | — | — |
| 2023-01-30 | $104.40 | $107.27 | 340,777 | — | — |
| 2023-01-27 | $108.00 | $110.97 | 339,937 | — | — |
| 2023-01-26 | $102.90 | $105.73 | 427,643 | — | — |
| 2023-01-25 | $110.40 | $113.44 | 286,690 | — | — |
| 2023-01-24 | $108.60 | $111.59 | 367,767 | — | — |
| 2023-01-23 | $111.00 | $114.05 | 490,493 | — | — |
| 2023-01-20 | $101.10 | $103.88 | 395,773 | — | — |
| 2023-01-19 | $93.90 | $96.48 | 387,253 | — | — |
| 2023-01-18 | $100.50 | $103.26 | 432,013 | — | — |
| 2023-01-17 | $104.70 | $107.58 | 350,633 | — | — |
| 2023-01-13 | $97.20 | $99.87 | 218,297 | — | — |
| 2023-01-12 | $95.10 | $97.72 | 349,323 | — | — |
| 2023-01-11 | $93.30 | $95.87 | 300,137 | — | — |
| 2023-01-10 | $90.90 | $93.40 | 334,347 | — | — |
| 2023-01-09 | $88.50 | $90.93 | 494,857 | — | — |
| 2023-01-06 | $84.90 | $87.24 | 361,840 | — | — |
| 2023-01-05 | $78.90 | $81.07 | 324,493 | — | — |
| 2023-01-04 | $81.60 | $83.84 | 367,290 | — | — |
| 2023-01-03 | $79.80 | $82.00 | 384,060 | — | — |