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
- 1973-02-21 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 | $35.21 | $35.74 | 121,600 | — | — |
| 2023-12-28 | $36.04 | $36.58 | 88,600 | — | — |
| 2023-12-27 | $35.93 | $36.47 | 89,900 | — | — |
| 2023-12-26 | $35.01 | $35.54 | 88,100 | — | — |
| 2023-12-22 | $33.66 | $34.17 | 71,900 | — | — |
| 2023-12-21 | $34.10 | $34.61 | 57,900 | — | — |
| 2023-12-20 | $33.23 | $33.73 | 131,800 | — | — |
| 2023-12-19 | $35.40 | $35.93 | 126,200 | — | — |
| 2023-12-18 | $34.01 | $34.52 | 160,500 | — | — |
| 2023-12-15 | $35.21 | $35.74 | 501,100 | — | — |
| 2023-12-14 | $34.91 | $35.43 | 224,900 | — | — |
| 2023-12-13 | $32.19 | $32.67 | 170,200 | — | — |
| 2023-12-12 | $29.53 | $29.97 | 168,600 | — | — |
| 2023-12-11 | $30.76 | $31.22 | 122,100 | — | — |
| 2023-12-08 | $30.49 | $30.95 | 115,400 | — | — |
| 2023-12-07 | $31.88 | $32.36 | 148,500 | — | — |
| 2023-12-06 | $29.48 | $29.92 | 167,900 | — | — |
| 2023-12-05 | $29.69 | $30.14 | 194,900 | — | — |
| 2023-12-04 | $32.58 | $33.07 | 234,100 | — | — |
| 2023-12-01 | $31.36 | $31.83 | 661,100 | — | — |
| 2023-11-30 | $37.37 | $37.93 | 386,900 | — | — |
| 2023-11-29 | $37.24 | $37.80 | 303,900 | — | — |
| 2023-11-28 | $32.32 | $32.80 | 74,700 | — | — |
| 2023-11-27 | $32.36 | $32.85 | 225,400 | — | — |
| 2023-11-24 | $31.48 | $31.95 | 52,500 | — | — |
| 2023-11-22 | $31.23 | $31.70 | 103,400 | — | — |
| 2023-11-21 | $30.96 | $31.42 | 177,600 | — | — |
| 2023-11-20 | $31.90 | $32.38 | 95,900 | — | — |
| 2023-11-17 | $31.49 | $31.96 | 128,400 | — | — |
| 2023-11-16 | $30.19 | $30.64 | 116,200 | — | — |
| 2023-11-15 | $31.86 | $32.34 | 154,400 | — | — |
| 2023-11-14 | $30.68 | $31.14 | 221,000 | — | — |
| 2023-11-13 | $28.35 | $28.78 | 84,600 | — | — |
| 2023-11-10 | $29.05 | $29.49 | 91,800 | — | — |
| 2023-11-09 | $29.17 | $29.61 | 95,000 | — | — |
| 2023-11-08 | $29.44 | $29.88 | 90,400 | — | — |
| 2023-11-07 | $29.51 | $29.95 | 71,100 | — | — |
| 2023-11-06 | $29.38 | $29.82 | 73,400 | — | — |
| 2023-11-03 | $29.88 | $30.33 | 100,200 | — | — |
| 2023-11-02 | $28.40 | $28.83 | 88,700 | — | — |
| 2023-11-01 | $26.60 | $27.00 | 125,400 | — | — |
| 2023-10-31 | $27.41 | $27.82 | 81,300 | — | — |
| 2023-10-30 | $27.00 | $27.41 | 168,300 | — | — |
| 2023-10-27 | $25.91 | $26.30 | 138,900 | — | — |
| 2023-10-26 | $26.42 | $26.82 | 86,100 | — | — |
| 2023-10-25 | $27.40 | $27.81 | 86,800 | — | — |
| 2023-10-24 | $27.21 | $27.62 | 101,600 | — | — |
| 2023-10-23 | $27.15 | $27.56 | 173,300 | — | — |
| 2023-10-20 | $28.71 | $29.14 | 84,100 | — | — |
| 2023-10-19 | $28.59 | $29.02 | 74,900 | — | — |
| 2023-10-18 | $29.95 | $30.40 | 103,000 | — | — |
| 2023-10-17 | $30.18 | $30.63 | 131,600 | — | — |
| 2023-10-16 | $29.15 | $29.59 | 207,400 | — | — |
| 2023-10-13 | $27.24 | $27.65 | 77,500 | — | — |
| 2023-10-12 | $27.81 | $28.23 | 177,600 | — | — |
| 2023-10-11 | $29.91 | $30.36 | 102,700 | — | — |
| 2023-10-10 | $30.21 | $30.66 | 127,800 | — | — |
| 2023-10-09 | $28.91 | $29.34 | 129,900 | — | — |
| 2023-10-06 | $28.86 | $29.29 | 93,900 | — | — |
| 2023-10-05 | $28.57 | $29.00 | 175,800 | — | — |
| 2023-10-04 | $29.80 | $30.25 | 86,500 | — | — |
| 2023-10-03 | $30.27 | $30.72 | 87,900 | — | — |
| 2023-10-02 | $31.02 | $31.49 | 170,500 | — | — |
| 2023-09-29 | $30.82 | $31.28 | 159,000 | — | — |
| 2023-09-28 | $29.81 | $30.26 | 165,900 | — | — |
| 2023-09-27 | $28.98 | $29.41 | 107,100 | — | — |
| 2023-09-26 | $28.57 | $29.00 | 119,400 | — | — |
| 2023-09-25 | $29.40 | $29.84 | 140,400 | — | — |
| 2023-09-22 | $28.81 | $29.24 | 124,700 | — | — |
| 2023-09-21 | $30.05 | $30.50 | 173,900 | — | — |
| 2023-09-20 | $30.10 | $30.55 | 148,600 | — | — |
| 2023-09-19 | $30.76 | $31.22 | 233,700 | — | — |
| 2023-09-18 | $29.66 | $30.11 | 256,000 | — | — |
| 2023-09-15 | $30.34 | $30.80 | 1,017,900 | — | — |
| 2023-09-14 | $30.94 | $31.40 | 141,600 | — | — |
| 2023-09-13 | $29.89 | $30.34 | 218,200 | — | — |
| 2023-09-12 | $29.84 | $30.29 | 170,900 | — | — |
| 2023-09-11 | $30.12 | $30.57 | 189,500 | — | — |
| 2023-09-08 | $29.79 | $30.24 | 179,200 | — | — |
| 2023-09-07 | $30.69 | $31.15 | 268,100 | — | — |
| 2023-09-06 | $30.59 | $31.05 | 212,400 | — | — |
| 2023-09-05 | $31.19 | $31.66 | 292,300 | — | — |
| 2023-09-01 | $33.57 | $34.07 | 301,300 | — | — |
| 2023-08-31 | $34.28 | $34.79 | 702,500 | — | — |
| 2023-08-30 | $29.16 | $29.60 | 225,500 | — | — |
| 2023-08-29 | $28.28 | $28.70 | 265,800 | — | — |
| 2023-08-28 | $27.46 | $27.87 | 147,800 | — | — |
| 2023-08-25 | $26.93 | $27.33 | 224,400 | — | — |
| 2023-08-24 | $27.86 | $28.28 | 421,500 | — | — |
| 2023-08-23 | $29.17 | $29.61 | 235,400 | — | — |
| 2023-08-22 | $29.26 | $29.70 | 227,800 | — | — |
| 2023-08-21 | $30.16 | $30.61 | 137,100 | — | — |
| 2023-08-18 | $30.10 | $30.55 | 134,500 | — | — |
| 2023-08-17 | $30.10 | $30.55 | 143,900 | — | — |
| 2023-08-16 | $29.71 | $30.16 | 191,200 | — | — |
| 2023-08-15 | $29.23 | $29.67 | 150,000 | — | — |
| 2023-08-14 | $28.95 | $29.38 | 124,100 | — | — |
| 2023-08-11 | $28.65 | $29.08 | 199,300 | — | — |
| 2023-08-10 | $28.07 | $28.49 | 160,100 | — | — |
| 2023-08-09 | $28.45 | $28.88 | 213,700 | — | — |
| 2023-08-08 | $28.93 | $29.36 | 149,400 | — | — |
| 2023-08-07 | $29.21 | $29.65 | 189,500 | — | — |
| 2023-08-04 | $29.28 | $29.72 | 120,900 | — | — |
| 2023-08-03 | $28.70 | $29.13 | 183,300 | — | — |
| 2023-08-02 | $28.41 | $28.84 | 177,600 | — | — |
| 2023-08-01 | $27.91 | $28.33 | 191,000 | — | — |
| 2023-07-31 | $28.21 | $28.63 | 186,600 | — | — |
| 2023-07-28 | $27.75 | $28.17 | 175,800 | — | — |
| 2023-07-27 | $27.12 | $27.53 | 209,100 | — | — |
| 2023-07-26 | $27.62 | $28.03 | 305,600 | — | — |
| 2023-07-25 | $25.34 | $25.72 | 173,100 | — | — |
| 2023-07-24 | $24.58 | $24.95 | 162,900 | — | — |
| 2023-07-21 | $23.97 | $24.33 | 138,100 | — | — |
| 2023-07-20 | $24.59 | $24.96 | 196,300 | — | — |
| 2023-07-19 | $24.63 | $25.00 | 231,400 | — | — |
| 2023-07-18 | $24.49 | $24.86 | 162,200 | — | — |
| 2023-07-17 | $25.12 | $25.50 | 249,300 | — | — |
| 2023-07-14 | $25.50 | $25.88 | 171,800 | — | — |
| 2023-07-13 | $26.00 | $26.39 | 237,600 | — | — |
| 2023-07-12 | $26.50 | $26.90 | 220,000 | — | — |
| 2023-07-11 | $26.40 | $26.80 | 188,200 | — | — |
| 2023-07-10 | $25.49 | $25.87 | 214,700 | — | — |
| 2023-07-07 | $25.28 | $25.66 | 252,800 | — | — |
| 2023-07-06 | $24.92 | $25.29 | 181,400 | — | — |
| 2023-07-05 | $25.63 | $26.01 | 308,800 | — | — |
| 2023-07-03 | $26.60 | $27.00 | 186,500 | — | — |
| 2023-06-30 | $25.04 | $25.42 | 387,700 | — | — |
| 2023-06-29 | $25.36 | $25.74 | 326,400 | — | — |
| 2023-06-28 | $24.26 | $24.62 | 291,600 | — | — |
| 2023-06-27 | $25.55 | $25.93 | 427,300 | — | — |
| 2023-06-26 | $25.77 | $26.16 | 449,200 | — | — |
| 2023-06-23 | $23.93 | $24.29 | 525,700 | — | — |
| 2023-06-22 | $24.42 | $24.79 | 461,200 | — | — |
| 2023-06-21 | $23.64 | $23.99 | 470,600 | — | — |
| 2023-06-20 | $23.61 | $23.96 | 525,500 | — | — |
| 2023-06-16 | $23.27 | $23.62 | 3,553,200 | — | — |
| 2023-06-15 | $23.77 | $24.13 | 766,100 | — | — |
| 2023-06-14 | $21.95 | $22.28 | 579,500 | — | — |
| 2023-06-13 | $21.74 | $22.07 | 453,100 | — | — |
| 2023-06-12 | $21.44 | $21.76 | 451,700 | — | — |
| 2023-06-09 | $20.99 | $21.30 | 345,900 | — | — |
| 2023-06-08 | $21.61 | $21.93 | 409,000 | — | — |
| 2023-06-07 | $21.62 | $21.94 | 366,000 | — | — |
| 2023-06-06 | $20.31 | $20.61 | 555,800 | — | — |
| 2023-06-05 | $18.29 | $18.56 | 853,900 | — | — |
| 2023-06-02 | $18.90 | $19.18 | 382,200 | — | — |
| 2023-06-01 | $17.88 | $18.15 | 553,600 | — | — |
| 2023-05-31 | $18.03 | $18.30 | 654,900 | — | — |
| 2023-05-30 | $18.38 | $18.66 | 629,400 | — | — |
| 2023-05-26 | $19.19 | $19.48 | 565,300 | — | — |
| 2023-05-25 | $20.19 | $20.49 | 727,000 | — | — |
| 2023-05-24 | $29.77 | $30.22 | 347,400 | — | — |
| 2023-05-23 | $30.00 | $30.45 | 187,000 | — | — |
| 2023-05-22 | $29.62 | $30.06 | 216,800 | — | — |
| 2023-05-19 | $30.08 | $30.53 | 232,700 | — | — |
| 2023-05-18 | $31.51 | $31.98 | 205,700 | — | — |
| 2023-05-17 | $31.11 | $31.58 | 239,100 | — | — |
| 2023-05-16 | $29.81 | $30.26 | 135,900 | — | — |
| 2023-05-15 | $30.50 | $30.96 | 199,300 | — | — |
| 2023-05-12 | $30.47 | $30.93 | 185,200 | — | — |
| 2023-05-11 | $30.79 | $31.25 | 181,100 | — | — |
| 2023-05-10 | $30.61 | $31.07 | 309,600 | — | — |
| 2023-05-09 | $31.52 | $31.99 | 105,600 | — | — |
| 2023-05-08 | $31.39 | $31.86 | 88,600 | — | — |
| 2023-05-05 | $31.96 | $32.44 | 114,200 | — | — |
| 2023-05-04 | $30.70 | $31.16 | 134,800 | — | — |
| 2023-05-03 | $32.39 | $32.88 | 160,700 | — | — |
| 2023-05-02 | $33.17 | $33.67 | 141,600 | — | — |
| 2023-05-01 | $33.93 | $34.44 | 159,600 | — | — |
| 2023-04-28 | $34.66 | $35.18 | 165,600 | — | — |
| 2023-04-27 | $34.77 | $35.29 | 142,000 | — | — |
| 2023-04-26 | $34.81 | $35.33 | 116,500 | — | — |
| 2023-04-25 | $34.61 | $35.13 | 193,100 | — | — |
| 2023-04-24 | $36.13 | $36.67 | 89,900 | — | — |
| 2023-04-21 | $36.41 | $36.96 | 132,800 | — | — |
| 2023-04-20 | $36.32 | $36.86 | 115,000 | — | — |
| 2023-04-19 | $36.13 | $36.67 | 82,400 | — | — |
| 2023-04-18 | $36.27 | $36.81 | 109,100 | — | — |
| 2023-04-17 | $36.24 | $36.78 | 120,500 | — | — |
| 2023-04-14 | $36.34 | $36.89 | 113,400 | — | — |
| 2023-04-13 | $35.94 | $36.48 | 131,200 | — | — |
| 2023-04-12 | $36.29 | $36.83 | 108,400 | — | — |
| 2023-04-11 | $37.60 | $38.16 | 137,700 | — | — |
| 2023-04-10 | $36.89 | $37.44 | 155,000 | — | — |
| 2023-04-06 | $36.17 | $36.71 | 108,100 | — | — |
| 2023-04-05 | $36.40 | $36.95 | 122,500 | — | — |
| 2023-04-04 | $37.22 | $37.78 | 241,600 | — | — |
| 2023-04-03 | $37.60 | $38.16 | 255,400 | — | — |
| 2023-03-31 | $36.88 | $37.43 | 183,700 | — | — |
| 2023-03-30 | $36.72 | $37.27 | 161,700 | — | — |
| 2023-03-29 | $36.71 | $37.26 | 181,100 | — | — |
| 2023-03-28 | $36.28 | $36.82 | 258,900 | — | — |
| 2023-03-27 | $33.72 | $34.23 | 231,200 | — | — |
| 2023-03-24 | $35.24 | $35.77 | 214,800 | — | — |
| 2023-03-23 | $34.83 | $35.35 | 260,900 | — | — |
| 2023-03-22 | $35.23 | $35.76 | 220,700 | — | — |
| 2023-03-21 | $36.44 | $36.99 | 144,700 | — | — |
| 2023-03-20 | $36.42 | $36.97 | 269,300 | — | — |
| 2023-03-17 | $35.74 | $36.28 | 586,000 | — | — |
| 2023-03-16 | $37.26 | $37.82 | 254,000 | — | — |
| 2023-03-15 | $36.45 | $37.00 | 287,400 | — | — |
| 2023-03-14 | $36.49 | $37.04 | 258,000 | — | — |
| 2023-03-13 | $37.38 | $37.94 | 288,000 | — | — |
| 2023-03-10 | $41.84 | $42.47 | 308,700 | — | — |
| 2023-03-09 | $41.30 | $41.92 | 644,400 | — | — |
| 2023-03-08 | $47.75 | $48.47 | 231,500 | — | — |
| 2023-03-07 | $47.52 | $48.23 | 218,400 | — | — |
| 2023-03-06 | $46.20 | $46.89 | 270,700 | — | — |
| 2023-03-03 | $48.07 | $48.79 | 182,000 | — | — |
| 2023-03-02 | $46.85 | $47.55 | 185,200 | — | — |
| 2023-03-01 | $45.40 | $46.08 | 166,200 | — | — |
| 2023-02-28 | $44.97 | $45.64 | 148,700 | — | — |
| 2023-02-27 | $44.43 | $45.10 | 110,900 | — | — |
| 2023-02-24 | $44.59 | $45.26 | 135,500 | — | — |
| 2023-02-23 | $45.53 | $46.21 | 147,600 | — | — |
| 2023-02-22 | $45.09 | $45.77 | 119,600 | — | — |
| 2023-02-21 | $44.48 | $45.15 | 167,300 | — | — |
| 2023-02-17 | $46.85 | $47.55 | 156,800 | — | — |
| 2023-02-16 | $46.28 | $46.97 | 185,000 | — | — |
| 2023-02-15 | $47.37 | $48.08 | 161,900 | — | — |
| 2023-02-14 | $46.52 | $47.22 | 132,300 | — | — |
| 2023-02-13 | $46.77 | $47.47 | 119,400 | — | — |
| 2023-02-10 | $45.79 | $46.48 | 116,000 | — | — |
| 2023-02-09 | $45.52 | $46.20 | 173,200 | — | — |
| 2023-02-08 | $46.39 | $47.09 | 112,600 | — | — |
| 2023-02-07 | $48.51 | $49.24 | 127,100 | — | — |
| 2023-02-06 | $48.21 | $48.93 | 141,000 | — | — |
| 2023-02-03 | $49.46 | $50.20 | 122,800 | — | — |
| 2023-02-02 | $50.33 | $51.09 | 174,800 | — | — |
| 2023-02-01 | $49.01 | $49.75 | 170,200 | — | — |
| 2023-01-31 | $48.29 | $49.01 | 179,300 | — | — |
| 2023-01-30 | $47.71 | $48.43 | 148,500 | — | — |
| 2023-01-27 | $47.76 | $48.48 | 137,500 | — | — |
| 2023-01-26 | $47.73 | $48.45 | 126,000 | — | — |
| 2023-01-25 | $46.56 | $47.26 | 112,300 | — | — |
| 2023-01-24 | $44.85 | $45.52 | 115,300 | — | — |
| 2023-01-23 | $46.15 | $46.84 | 149,700 | — | — |
| 2023-01-20 | $45.30 | $45.98 | 132,000 | — | — |
| 2023-01-19 | $45.11 | $45.79 | 79,500 | — | — |
| 2023-01-18 | $45.87 | $46.56 | 127,000 | — | — |
| 2023-01-17 | $46.45 | $47.15 | 121,900 | — | — |
| 2023-01-13 | $47.92 | $48.64 | 87,100 | — | — |
| 2023-01-12 | $47.83 | $48.55 | 148,600 | — | — |
| 2023-01-11 | $47.37 | $48.08 | 178,600 | — | — |
| 2023-01-10 | $45.91 | $46.60 | 131,200 | — | — |
| 2023-01-09 | $44.51 | $45.18 | 178,000 | — | — |
| 2023-01-06 | $45.00 | $45.68 | 234,800 | — | — |
| 2023-01-05 | $43.72 | $44.38 | 210,700 | — | — |
| 2023-01-04 | $44.92 | $45.59 | 161,300 | — | — |
| 2023-01-03 | $44.91 | $45.58 | 153,900 | — | — |