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
- 1980-03-17 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 | $41.22 | $72.64 | 416,100 | — | — |
| 2023-12-28 | $41.55 | $73.22 | 514,700 | — | — |
| 2023-12-27 | $41.60 | $72.95 | 533,200 | — | — |
| 2023-12-26 | $41.75 | $73.22 | 537,200 | — | — |
| 2023-12-22 | $41.32 | $72.46 | 494,100 | — | — |
| 2023-12-21 | $40.80 | $71.55 | 543,900 | — | — |
| 2023-12-20 | $40.40 | $70.85 | 834,600 | — | — |
| 2023-12-19 | $40.85 | $71.64 | 919,800 | — | — |
| 2023-12-18 | $40.06 | $70.25 | 1,691,000 | — | — |
| 2023-12-15 | $39.80 | $69.80 | 2,034,800 | — | — |
| 2023-12-14 | $40.36 | $70.78 | 1,310,000 | — | — |
| 2023-12-13 | $39.01 | $68.41 | 781,700 | — | — |
| 2023-12-12 | $38.64 | $67.76 | 943,500 | — | — |
| 2023-12-11 | $38.88 | $68.18 | 606,800 | — | — |
| 2023-12-08 | $38.52 | $67.55 | 525,400 | — | — |
| 2023-12-07 | $38.50 | $67.52 | 551,100 | — | — |
| 2023-12-06 | $38.13 | $66.87 | 461,600 | — | — |
| 2023-12-05 | $38.22 | $67.03 | 595,500 | — | — |
| 2023-12-04 | $39.10 | $68.57 | 494,500 | — | — |
| 2023-12-01 | $38.75 | $67.96 | 511,700 | — | — |
| 2023-11-30 | $38.26 | $67.10 | 682,600 | — | — |
| 2023-11-29 | $37.74 | $66.18 | 1,038,400 | — | — |
| 2023-11-28 | $37.54 | $65.83 | 873,300 | — | — |
| 2023-11-27 | $38.23 | $67.04 | 623,100 | — | — |
| 2023-11-24 | $38.20 | $66.99 | 334,600 | — | — |
| 2023-11-22 | $37.94 | $66.54 | 629,200 | — | — |
| 2023-11-21 | $37.93 | $66.52 | 379,800 | — | — |
| 2023-11-20 | $38.43 | $67.39 | 639,300 | — | — |
| 2023-11-17 | $38.62 | $67.73 | 1,069,000 | — | — |
| 2023-11-16 | $37.64 | $66.01 | 1,283,100 | — | — |
| 2023-11-15 | $38.35 | $67.25 | 1,077,500 | — | — |
| 2023-11-14 | $38.70 | $67.87 | 918,000 | — | — |
| 2023-11-13 | $37.51 | $65.78 | 841,700 | — | — |
| 2023-11-10 | $37.67 | $66.06 | 710,900 | — | — |
| 2023-11-09 | $37.20 | $65.24 | 653,600 | — | — |
| 2023-11-08 | $37.15 | $65.15 | 470,700 | — | — |
| 2023-11-07 | $37.28 | $65.38 | 780,300 | — | — |
| 2023-11-06 | $37.91 | $66.48 | 690,200 | — | — |
| 2023-11-03 | $37.76 | $66.22 | 850,300 | — | — |
| 2023-11-02 | $37.18 | $65.20 | 1,030,100 | — | — |
| 2023-11-01 | $36.46 | $63.94 | 1,360,100 | — | — |
| 2023-10-31 | $36.72 | $64.40 | 925,000 | — | — |
| 2023-10-30 | $36.58 | $64.15 | 1,713,500 | — | — |
| 2023-10-27 | $35.84 | $62.85 | 1,318,200 | — | — |
| 2023-10-26 | $36.84 | $64.61 | 1,896,000 | — | — |
| 2023-10-25 | $35.39 | $62.06 | 2,085,600 | — | — |
| 2023-10-24 | $36.53 | $64.06 | 1,137,400 | — | — |
| 2023-10-23 | $36.48 | $63.97 | 994,400 | — | — |
| 2023-10-20 | $37.07 | $65.01 | 1,072,600 | — | — |
| 2023-10-19 | $37.18 | $65.20 | 1,936,000 | — | — |
| 2023-10-18 | $37.81 | $66.31 | 742,300 | — | — |
| 2023-10-17 | $39.67 | $69.57 | 859,300 | — | — |
| 2023-10-16 | $38.82 | $68.08 | 854,100 | — | — |
| 2023-10-13 | $38.11 | $66.83 | 664,900 | — | — |
| 2023-10-12 | $38.76 | $67.97 | 666,200 | — | — |
| 2023-10-11 | $39.00 | $68.39 | 623,100 | — | — |
| 2023-10-10 | $38.64 | $67.76 | 616,600 | — | — |
| 2023-10-09 | $38.45 | $67.43 | 1,228,900 | — | — |
| 2023-10-06 | $37.66 | $66.04 | 1,552,800 | — | — |
| 2023-10-05 | $37.91 | $66.48 | 1,047,600 | — | — |
| 2023-10-04 | $38.48 | $67.48 | 895,000 | — | — |
| 2023-10-03 | $38.21 | $67.01 | 864,700 | — | — |
| 2023-10-02 | $38.91 | $68.24 | 899,300 | — | — |
| 2023-09-29 | $39.77 | $69.74 | 1,584,500 | — | — |
| 2023-09-28 | $39.47 | $69.22 | 1,978,900 | — | — |
| 2023-09-27 | $39.65 | $69.53 | 2,387,100 | — | — |
| 2023-09-26 | $38.90 | $68.22 | 1,561,900 | — | — |
| 2023-09-25 | $39.24 | $68.81 | 579,100 | — | — |
| 2023-09-22 | $38.93 | $68.27 | 868,100 | — | — |
| 2023-09-21 | $38.78 | $68.01 | 807,200 | — | — |
| 2023-09-20 | $39.01 | $68.06 | 715,400 | — | — |
| 2023-09-19 | $39.43 | $68.79 | 832,900 | — | — |
| 2023-09-18 | $39.64 | $69.16 | 947,600 | — | — |
| 2023-09-15 | $39.16 | $68.32 | 2,185,900 | — | — |
| 2023-09-14 | $39.03 | $68.10 | 1,926,600 | — | — |
| 2023-09-13 | $38.46 | $67.10 | 2,161,500 | — | — |
| 2023-09-12 | $40.34 | $70.38 | 579,300 | — | — |
| 2023-09-11 | $40.66 | $70.94 | 736,500 | — | — |
| 2023-09-08 | $40.24 | $70.21 | 1,648,900 | — | — |
| 2023-09-07 | $40.16 | $70.07 | 614,600 | — | — |
| 2023-09-06 | $40.38 | $70.45 | 1,637,700 | — | — |
| 2023-09-05 | $38.86 | $67.80 | 586,400 | — | — |
| 2023-09-01 | $40.23 | $70.19 | 875,000 | — | — |
| 2023-08-31 | $39.57 | $69.04 | 539,600 | — | — |
| 2023-08-30 | $39.41 | $68.76 | 409,500 | — | — |
| 2023-08-29 | $39.00 | $68.04 | 477,300 | — | — |
| 2023-08-28 | $38.84 | $67.76 | 521,700 | — | — |
| 2023-08-25 | $38.21 | $66.67 | 1,065,400 | — | — |
| 2023-08-24 | $38.11 | $66.49 | 1,254,400 | — | — |
| 2023-08-23 | $38.33 | $66.87 | 410,700 | — | — |
| 2023-08-22 | $37.53 | $65.48 | 700,100 | — | — |
| 2023-08-21 | $37.76 | $65.88 | 545,300 | — | — |
| 2023-08-18 | $37.78 | $65.91 | 1,018,600 | — | — |
| 2023-08-17 | $37.62 | $65.64 | 822,600 | — | — |
| 2023-08-16 | $38.31 | $66.84 | 475,600 | — | — |
| 2023-08-15 | $39.13 | $68.27 | 600,100 | — | — |
| 2023-08-14 | $39.78 | $69.40 | 879,000 | — | — |
| 2023-08-11 | $39.51 | $68.93 | 763,500 | — | — |
| 2023-08-10 | $39.24 | $68.46 | 678,000 | — | — |
| 2023-08-09 | $39.16 | $68.32 | 534,400 | — | — |
| 2023-08-08 | $39.14 | $68.29 | 774,500 | — | — |
| 2023-08-07 | $39.33 | $68.62 | 544,200 | — | — |
| 2023-08-04 | $39.16 | $68.32 | 988,000 | — | — |
| 2023-08-03 | $39.12 | $68.25 | 1,660,000 | — | — |
| 2023-08-02 | $39.05 | $68.13 | 2,506,500 | — | — |
| 2023-08-01 | $37.90 | $66.12 | 2,414,700 | — | — |
| 2023-07-31 | $37.76 | $65.88 | 1,097,600 | — | — |
| 2023-07-28 | $37.21 | $64.92 | 1,342,800 | — | — |
| 2023-07-27 | $36.95 | $64.47 | 1,365,600 | — | — |
| 2023-07-26 | $37.65 | $65.69 | 760,900 | — | — |
| 2023-07-25 | $37.90 | $66.12 | 905,700 | — | — |
| 2023-07-24 | $37.47 | $65.37 | 577,800 | — | — |
| 2023-07-21 | $37.45 | $65.34 | 1,055,900 | — | — |
| 2023-07-20 | $38.00 | $66.30 | 1,495,000 | — | — |
| 2023-07-19 | $37.84 | $66.02 | 898,800 | — | — |
| 2023-07-18 | $37.77 | $65.90 | 568,700 | — | — |
| 2023-07-17 | $37.61 | $65.62 | 747,700 | — | — |
| 2023-07-14 | $37.68 | $65.74 | 843,200 | — | — |
| 2023-07-13 | $38.52 | $67.21 | 758,900 | — | — |
| 2023-07-12 | $38.26 | $66.75 | 943,300 | — | — |
| 2023-07-11 | $38.27 | $66.77 | 643,800 | — | — |
| 2023-07-10 | $37.86 | $66.05 | 734,100 | — | — |
| 2023-07-07 | $36.96 | $64.48 | 811,500 | — | — |
| 2023-07-06 | $36.27 | $63.28 | 459,000 | — | — |
| 2023-07-05 | $36.63 | $63.91 | 717,500 | — | — |
| 2023-07-03 | $37.11 | $64.75 | 455,500 | — | — |
| 2023-06-30 | $37.15 | $64.82 | 1,319,400 | — | — |
| 2023-06-29 | $36.88 | $64.34 | 473,900 | — | — |
| 2023-06-28 | $36.42 | $63.54 | 418,900 | — | — |
| 2023-06-27 | $36.60 | $63.86 | 396,500 | — | — |
| 2023-06-26 | $36.08 | $62.95 | 642,900 | — | — |
| 2023-06-23 | $35.71 | $62.30 | 916,100 | — | — |
| 2023-06-22 | $36.05 | $62.90 | 499,100 | — | — |
| 2023-06-21 | $36.64 | $63.58 | 728,600 | — | — |
| 2023-06-20 | $36.16 | $62.74 | 975,000 | — | — |
| 2023-06-16 | $36.57 | $63.46 | 1,150,600 | — | — |
| 2023-06-15 | $36.64 | $63.58 | 698,200 | — | — |
| 2023-06-14 | $36.33 | $63.04 | 1,221,400 | — | — |
| 2023-06-13 | $36.89 | $64.01 | 913,000 | — | — |
| 2023-06-12 | $36.31 | $63.00 | 999,300 | — | — |
| 2023-06-09 | $36.25 | $62.90 | 601,000 | — | — |
| 2023-06-08 | $36.52 | $63.37 | 1,170,500 | — | — |
| 2023-06-07 | $36.54 | $63.40 | 1,052,500 | — | — |
| 2023-06-06 | $35.19 | $61.06 | 858,100 | — | — |
| 2023-06-05 | $34.50 | $59.86 | 1,025,500 | — | — |
| 2023-06-02 | $35.64 | $61.84 | 1,464,700 | — | — |
| 2023-06-01 | $33.08 | $57.40 | 1,550,400 | — | — |
| 2023-05-31 | $32.55 | $56.48 | 1,032,400 | — | — |
| 2023-05-30 | $33.97 | $58.94 | 572,400 | — | — |
| 2023-05-26 | $33.97 | $58.94 | 687,300 | — | — |
| 2023-05-25 | $33.68 | $58.44 | 577,300 | — | — |
| 2023-05-24 | $33.61 | $58.32 | 571,800 | — | — |
| 2023-05-23 | $34.40 | $59.69 | 511,400 | — | — |
| 2023-05-22 | $35.07 | $60.85 | 706,900 | — | — |
| 2023-05-19 | $35.07 | $60.85 | 1,193,800 | — | — |
| 2023-05-18 | $35.24 | $61.15 | 846,800 | — | — |
| 2023-05-17 | $34.73 | $60.26 | 1,055,500 | — | — |
| 2023-05-16 | $34.58 | $60.00 | 701,200 | — | — |
| 2023-05-15 | $35.21 | $61.10 | 730,500 | — | — |
| 2023-05-12 | $34.96 | $60.66 | 610,000 | — | — |
| 2023-05-11 | $34.94 | $60.63 | 1,019,400 | — | — |
| 2023-05-10 | $35.68 | $61.91 | 672,000 | — | — |
| 2023-05-09 | $36.10 | $62.64 | 857,500 | — | — |
| 2023-05-08 | $35.91 | $62.31 | 918,000 | — | — |
| 2023-05-05 | $35.37 | $61.37 | 625,500 | — | — |
| 2023-05-04 | $34.45 | $59.78 | 686,700 | — | — |
| 2023-05-03 | $35.05 | $60.82 | 1,612,900 | — | — |
| 2023-05-02 | $35.13 | $60.96 | 3,004,900 | — | — |
| 2023-05-01 | $33.92 | $58.86 | 2,343,800 | — | — |
| 2023-04-28 | $33.39 | $57.94 | 1,236,800 | — | — |
| 2023-04-27 | $33.19 | $57.59 | 819,300 | — | — |
| 2023-04-26 | $32.12 | $55.73 | 576,100 | — | — |
| 2023-04-25 | $32.63 | $56.62 | 595,900 | — | — |
| 2023-04-24 | $33.20 | $57.61 | 647,300 | — | — |
| 2023-04-21 | $33.02 | $57.30 | 390,600 | — | — |
| 2023-04-20 | $33.27 | $57.73 | 670,900 | — | — |
| 2023-04-19 | $33.56 | $58.23 | 597,000 | — | — |
| 2023-04-18 | $33.75 | $58.56 | 548,800 | — | — |
| 2023-04-17 | $33.66 | $58.41 | 456,000 | — | — |
| 2023-04-14 | $33.24 | $57.68 | 459,700 | — | — |
| 2023-04-13 | $33.19 | $57.59 | 499,600 | — | — |
| 2023-04-12 | $33.04 | $57.33 | 400,300 | — | — |
| 2023-04-11 | $32.75 | $56.83 | 964,600 | — | — |
| 2023-04-10 | $32.53 | $56.45 | 946,000 | — | — |
| 2023-04-06 | $32.01 | $55.54 | 757,800 | — | — |
| 2023-04-05 | $32.57 | $56.51 | 900,300 | — | — |
| 2023-04-04 | $33.14 | $57.50 | 765,300 | — | — |
| 2023-04-03 | $34.44 | $59.76 | 699,900 | — | — |
| 2023-03-31 | $34.00 | $59.00 | 749,700 | — | — |
| 2023-03-30 | $33.63 | $58.35 | 733,500 | — | — |
| 2023-03-29 | $32.90 | $57.09 | 566,400 | — | — |
| 2023-03-28 | $32.43 | $56.27 | 500,000 | — | — |
| 2023-03-27 | $31.81 | $55.20 | 764,200 | — | — |
| 2023-03-24 | $31.47 | $54.61 | 620,300 | — | — |
| 2023-03-23 | $31.41 | $54.50 | 737,500 | — | — |
| 2023-03-22 | $31.50 | $54.31 | 1,193,400 | — | — |
| 2023-03-21 | $31.50 | $54.31 | 965,000 | — | — |
| 2023-03-20 | $30.73 | $52.98 | 912,900 | — | — |
| 2023-03-17 | $30.20 | $52.07 | 2,204,400 | — | — |
| 2023-03-16 | $31.02 | $53.48 | 1,435,200 | — | — |
| 2023-03-15 | $31.35 | $54.05 | 874,300 | — | — |
| 2023-03-14 | $32.63 | $56.26 | 890,600 | — | — |
| 2023-03-13 | $31.58 | $54.45 | 885,400 | — | — |
| 2023-03-10 | $32.23 | $55.57 | 830,200 | — | — |
| 2023-03-09 | $33.39 | $57.57 | 736,000 | — | — |
| 2023-03-08 | $33.99 | $58.60 | 571,600 | — | — |
| 2023-03-07 | $34.26 | $59.07 | 571,200 | — | — |
| 2023-03-06 | $34.72 | $59.86 | 855,500 | — | — |
| 2023-03-03 | $35.13 | $60.57 | 963,300 | — | — |
| 2023-03-02 | $34.99 | $60.33 | 1,024,500 | — | — |
| 2023-03-01 | $34.77 | $59.95 | 748,800 | — | — |
| 2023-02-28 | $34.69 | $59.81 | 857,800 | — | — |
| 2023-02-27 | $34.55 | $59.57 | 781,400 | — | — |
| 2023-02-24 | $34.93 | $60.22 | 1,025,400 | — | — |
| 2023-02-23 | $35.33 | $60.91 | 1,324,300 | — | — |
| 2023-02-22 | $34.18 | $58.93 | 1,447,600 | — | — |
| 2023-02-21 | $34.86 | $60.10 | 1,022,800 | — | — |
| 2023-02-17 | $35.89 | $61.88 | 680,700 | — | — |
| 2023-02-16 | $36.07 | $62.19 | 683,300 | — | — |
| 2023-02-15 | $36.75 | $63.36 | 930,600 | — | — |
| 2023-02-14 | $35.85 | $61.81 | 920,700 | — | — |
| 2023-02-13 | $36.22 | $62.45 | 1,450,100 | — | — |
| 2023-02-10 | $36.64 | $63.17 | 1,669,700 | — | — |
| 2023-02-09 | $33.77 | $58.22 | 407,900 | — | — |
| 2023-02-08 | $34.45 | $59.40 | 299,000 | — | — |
| 2023-02-07 | $35.09 | $60.50 | 702,700 | — | — |
| 2023-02-06 | $34.40 | $59.31 | 433,400 | — | — |
| 2023-02-03 | $34.95 | $60.26 | 527,100 | — | — |
| 2023-02-02 | $34.75 | $59.91 | 789,000 | — | — |
| 2023-02-01 | $34.95 | $60.26 | 979,100 | — | — |
| 2023-01-31 | $34.42 | $59.35 | 1,101,400 | — | — |
| 2023-01-30 | $33.96 | $58.55 | 2,220,600 | — | — |
| 2023-01-27 | $33.39 | $57.57 | 1,079,500 | — | — |
| 2023-01-26 | $33.30 | $57.41 | 1,231,500 | — | — |
| 2023-01-25 | $33.68 | $58.07 | 546,700 | — | — |
| 2023-01-24 | $33.71 | $58.12 | 525,600 | — | — |
| 2023-01-23 | $33.86 | $58.38 | 492,200 | — | — |
| 2023-01-20 | $33.29 | $57.40 | 607,000 | — | — |
| 2023-01-19 | $32.57 | $56.16 | 526,000 | — | — |
| 2023-01-18 | $32.80 | $56.55 | 896,900 | — | — |
| 2023-01-17 | $32.94 | $56.79 | 783,100 | — | — |
| 2023-01-13 | $33.87 | $58.40 | 832,700 | — | — |
| 2023-01-12 | $33.41 | $57.60 | 474,800 | — | — |
| 2023-01-11 | $32.85 | $56.64 | 580,900 | — | — |
| 2023-01-10 | $32.49 | $56.02 | 506,700 | — | — |
| 2023-01-09 | $32.09 | $55.33 | 822,400 | — | — |
| 2023-01-06 | $31.51 | $54.33 | 815,000 | — | — |
| 2023-01-05 | $30.49 | $52.57 | 739,300 | — | — |
| 2023-01-04 | $30.50 | $52.59 | 1,284,400 | — | — |
| 2023-01-03 | $31.14 | $53.69 | 854,300 | — | — |