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
- 2005-09-29 to 2026-09-09
- 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 | $42.31 | $223.68 | 246,700 | — | — |
| 2023-12-28 | $41.71 | $220.50 | 68,300 | — | — |
| 2023-12-27 | $42.63 | $225.37 | 124,100 | — | — |
| 2023-12-26 | $42.21 | $223.15 | 69,300 | — | — |
| 2023-12-22 | $42.66 | $225.53 | 172,000 | — | — |
| 2023-12-21 | $41.41 | $218.92 | 516,600 | — | — |
| 2023-12-20 | $41.01 | $216.80 | 576,600 | — | — |
| 2023-12-19 | $41.45 | $219.13 | 672,400 | — | — |
| 2023-12-18 | $40.33 | $213.21 | 316,000 | — | — |
| 2023-12-15 | $39.74 | $210.09 | 5,939,400 | — | — |
| 2023-12-14 | $37.42 | $197.82 | 307,700 | — | — |
| 2023-12-13 | $38.69 | $204.54 | 564,200 | — | — |
| 2023-12-12 | $37.92 | $200.47 | 426,500 | — | — |
| 2023-12-11 | $37.94 | $200.57 | 618,600 | — | — |
| 2023-12-08 | $37.16 | $196.45 | 568,500 | — | — |
| 2023-12-07 | $37.65 | $199.04 | 221,100 | — | — |
| 2023-12-06 | $37.15 | $196.40 | 201,800 | — | — |
| 2023-12-05 | $37.47 | $198.09 | 241,900 | — | — |
| 2023-12-04 | $37.14 | $196.34 | 237,100 | — | — |
| 2023-12-01 | $37.36 | $197.51 | 203,700 | — | — |
| 2023-11-30 | $36.43 | $192.59 | 134,600 | — | — |
| 2023-11-29 | $36.01 | $190.37 | 149,800 | — | — |
| 2023-11-28 | $34.89 | $184.45 | 127,600 | — | — |
| 2023-11-27 | $34.31 | $181.38 | 95,100 | — | — |
| 2023-11-24 | $34.19 | $180.75 | 68,200 | — | — |
| 2023-11-22 | $33.94 | $179.43 | 86,100 | — | — |
| 2023-11-21 | $34.33 | $181.49 | 110,900 | — | — |
| 2023-11-20 | $34.05 | $180.01 | 144,400 | — | — |
| 2023-11-17 | $33.93 | $179.37 | 76,000 | — | — |
| 2023-11-16 | $33.45 | $176.84 | 88,700 | — | — |
| 2023-11-15 | $33.76 | $178.48 | 129,600 | — | — |
| 2023-11-14 | $33.10 | $174.99 | 109,100 | — | — |
| 2023-11-13 | $32.31 | $170.81 | 104,200 | — | — |
| 2023-11-10 | $32.48 | $171.71 | 167,700 | — | — |
| 2023-11-09 | $31.80 | $168.11 | 195,500 | — | — |
| 2023-11-08 | $31.46 | $166.32 | 56,000 | — | — |
| 2023-11-07 | $31.87 | $168.48 | 69,600 | — | — |
| 2023-11-06 | $32.87 | $170.15 | 105,300 | — | — |
| 2023-11-03 | $33.40 | $172.89 | 178,200 | — | — |
| 2023-11-02 | $33.17 | $171.70 | 149,700 | — | — |
| 2023-11-01 | $31.87 | $164.97 | 134,500 | — | — |
| 2023-10-31 | $31.78 | $164.51 | 93,500 | — | — |
| 2023-10-30 | $30.73 | $159.07 | 125,200 | — | — |
| 2023-10-27 | $29.78 | $154.15 | 96,600 | — | — |
| 2023-10-26 | $30.67 | $158.76 | 62,800 | — | — |
| 2023-10-25 | $30.69 | $158.86 | 52,000 | — | — |
| 2023-10-24 | $30.72 | $159.02 | 118,500 | — | — |
| 2023-10-23 | $29.53 | $152.86 | 127,300 | — | — |
| 2023-10-20 | $29.22 | $151.26 | 127,700 | — | — |
| 2023-10-19 | $30.32 | $156.95 | 107,800 | — | — |
| 2023-10-18 | $30.98 | $160.37 | 76,600 | — | — |
| 2023-10-17 | $30.49 | $157.83 | 82,200 | — | — |
| 2023-10-16 | $30.72 | $159.02 | 49,000 | — | — |
| 2023-10-13 | $30.78 | $159.33 | 46,100 | — | — |
| 2023-10-12 | $30.51 | $157.93 | 48,500 | — | — |
| 2023-10-11 | $30.14 | $156.02 | 73,000 | — | — |
| 2023-10-10 | $30.18 | $156.22 | 71,500 | — | — |
| 2023-10-09 | $30.01 | $155.34 | 98,700 | — | — |
| 2023-10-06 | $31.01 | $160.52 | 213,100 | — | — |
| 2023-10-05 | $30.27 | $156.69 | 119,300 | — | — |
| 2023-10-04 | $28.92 | $149.70 | 260,500 | — | — |
| 2023-10-03 | $28.35 | $146.75 | 398,600 | — | — |
| 2023-10-02 | $30.81 | $159.49 | 642,200 | — | — |
| 2023-09-29 | $35.32 | $182.83 | 193,400 | — | — |
| 2023-09-28 | $34.99 | $181.12 | 157,500 | — | — |
| 2023-09-27 | $33.15 | $171.60 | 47,200 | — | — |
| 2023-09-26 | $32.57 | $168.60 | 54,800 | — | — |
| 2023-09-25 | $33.84 | $175.17 | 114,400 | — | — |
| 2023-09-22 | $32.76 | $169.58 | 263,400 | — | — |
| 2023-09-21 | $32.92 | $170.41 | 59,300 | — | — |
| 2023-09-20 | $32.79 | $169.74 | 67,700 | — | — |
| 2023-09-19 | $32.65 | $169.01 | 77,600 | — | — |
| 2023-09-18 | $33.12 | $171.44 | 82,900 | — | — |
| 2023-09-15 | $32.18 | $166.58 | 146,400 | — | — |
| 2023-09-14 | $32.30 | $167.20 | 56,600 | — | — |
| 2023-09-13 | $31.54 | $163.26 | 51,100 | — | — |
| 2023-09-12 | $30.95 | $160.21 | 38,400 | — | — |
| 2023-09-11 | $30.91 | $160.00 | 62,600 | — | — |
| 2023-09-08 | $30.99 | $160.42 | 76,700 | — | — |
| 2023-09-07 | $31.43 | $162.70 | 41,200 | — | — |
| 2023-09-06 | $32.00 | $165.65 | 36,400 | — | — |
| 2023-09-05 | $32.20 | $166.68 | 42,400 | — | — |
| 2023-09-01 | $32.13 | $166.32 | 63,000 | — | — |
| 2023-08-31 | $31.28 | $161.92 | 40,300 | — | — |
| 2023-08-30 | $31.37 | $162.38 | 26,700 | — | — |
| 2023-08-29 | $31.13 | $161.14 | 39,300 | — | — |
| 2023-08-28 | $31.17 | $161.35 | 74,900 | — | — |
| 2023-08-25 | $31.76 | $164.40 | 29,200 | — | — |
| 2023-08-24 | $31.54 | $163.26 | 39,200 | — | — |
| 2023-08-23 | $31.46 | $162.85 | 30,700 | — | — |
| 2023-08-22 | $31.37 | $162.38 | 33,600 | — | — |
| 2023-08-21 | $31.83 | $164.77 | 78,200 | — | — |
| 2023-08-18 | $31.93 | $165.28 | 83,200 | — | — |
| 2023-08-17 | $31.43 | $162.70 | 45,300 | — | — |
| 2023-08-16 | $31.70 | $164.09 | 63,300 | — | — |
| 2023-08-15 | $31.18 | $161.40 | 45,100 | — | — |
| 2023-08-14 | $32.31 | $167.25 | 63,200 | — | — |
| 2023-08-11 | $32.11 | $166.22 | 83,100 | — | — |
| 2023-08-10 | $31.42 | $162.64 | 70,900 | — | — |
| 2023-08-09 | $30.87 | $159.80 | 62,400 | — | — |
| 2023-08-08 | $30.94 | $160.16 | 140,000 | — | — |
| 2023-08-07 | $31.28 | $161.92 | 93,300 | — | — |
| 2023-08-04 | $31.72 | $160.70 | 291,600 | — | — |
| 2023-08-03 | $33.84 | $171.44 | 56,900 | — | — |
| 2023-08-02 | $33.52 | $169.82 | 41,600 | — | — |
| 2023-08-01 | $33.68 | $170.63 | 88,100 | — | — |
| 2023-07-31 | $34.30 | $173.77 | 87,800 | — | — |
| 2023-07-28 | $33.65 | $170.48 | 77,800 | — | — |
| 2023-07-27 | $33.17 | $168.05 | 42,700 | — | — |
| 2023-07-26 | $33.19 | $168.15 | 44,700 | — | — |
| 2023-07-25 | $33.03 | $167.34 | 49,500 | — | — |
| 2023-07-24 | $32.42 | $164.25 | 99,400 | — | — |
| 2023-07-21 | $31.92 | $161.72 | 32,700 | — | — |
| 2023-07-20 | $32.15 | $162.88 | 38,000 | — | — |
| 2023-07-19 | $32.38 | $164.05 | 76,000 | — | — |
| 2023-07-18 | $32.28 | $163.54 | 65,900 | — | — |
| 2023-07-17 | $31.87 | $161.46 | 48,700 | — | — |
| 2023-07-14 | $31.54 | $159.79 | 57,600 | — | — |
| 2023-07-13 | $31.64 | $160.30 | 40,700 | — | — |
| 2023-07-12 | $31.11 | $157.61 | 95,000 | — | — |
| 2023-07-11 | $30.80 | $156.04 | 38,800 | — | — |
| 2023-07-10 | $30.30 | $153.51 | 42,800 | — | — |
| 2023-07-07 | $30.37 | $153.86 | 35,300 | — | — |
| 2023-07-06 | $30.38 | $153.91 | 51,400 | — | — |
| 2023-07-05 | $30.77 | $155.89 | 86,300 | — | — |
| 2023-07-03 | $30.79 | $155.99 | 42,000 | — | — |
| 2023-06-30 | $30.73 | $155.69 | 41,600 | — | — |
| 2023-06-29 | $30.46 | $154.32 | 45,500 | — | — |
| 2023-06-28 | $30.23 | $153.15 | 50,300 | — | — |
| 2023-06-27 | $30.31 | $153.56 | 42,500 | — | — |
| 2023-06-26 | $30.50 | $154.52 | 64,800 | — | — |
| 2023-06-23 | $29.82 | $151.08 | 45,100 | — | — |
| 2023-06-22 | $30.09 | $152.44 | 55,100 | — | — |
| 2023-06-21 | $30.33 | $153.66 | 21,400 | — | — |
| 2023-06-20 | $30.25 | $153.25 | 65,100 | — | — |
| 2023-06-16 | $30.73 | $155.69 | 412,000 | — | — |
| 2023-06-15 | $31.55 | $159.84 | 82,400 | — | — |
| 2023-06-14 | $32.23 | $163.29 | 131,800 | — | — |
| 2023-06-13 | $30.86 | $156.35 | 62,600 | — | — |
| 2023-06-12 | $30.87 | $156.40 | 60,100 | — | — |
| 2023-06-09 | $31.07 | $157.41 | 50,300 | — | — |
| 2023-06-08 | $31.76 | $160.91 | 51,500 | — | — |
| 2023-06-07 | $31.68 | $160.50 | 59,200 | — | — |
| 2023-06-06 | $30.75 | $155.79 | 57,300 | — | — |
| 2023-06-05 | $30.41 | $154.07 | 32,600 | — | — |
| 2023-06-02 | $30.21 | $153.05 | 59,300 | — | — |
| 2023-06-01 | $29.37 | $148.80 | 50,100 | — | — |
| 2023-05-31 | $28.90 | $146.42 | 75,600 | — | — |
| 2023-05-30 | $29.44 | $149.15 | 103,700 | — | — |
| 2023-05-26 | $29.68 | $150.37 | 35,700 | — | — |
| 2023-05-25 | $29.66 | $150.27 | 42,700 | — | — |
| 2023-05-24 | $30.16 | $152.80 | 30,400 | — | — |
| 2023-05-23 | $30.38 | $153.91 | 47,100 | — | — |
| 2023-05-22 | $30.39 | $153.96 | 37,900 | — | — |
| 2023-05-19 | $30.44 | $154.22 | 78,300 | — | — |
| 2023-05-18 | $31.87 | $161.46 | 73,100 | — | — |
| 2023-05-17 | $31.16 | $157.87 | 87,700 | — | — |
| 2023-05-16 | $30.95 | $156.80 | 83,700 | — | — |
| 2023-05-15 | $31.03 | $157.21 | 104,200 | — | — |
| 2023-05-12 | $30.68 | $155.43 | 53,200 | — | — |
| 2023-05-11 | $30.70 | $155.53 | 119,000 | — | — |
| 2023-05-10 | $30.24 | $153.20 | 99,300 | — | — |
| 2023-05-09 | $29.75 | $150.72 | 164,800 | — | — |
| 2023-05-08 | $30.25 | $153.25 | 142,300 | — | — |
| 2023-05-05 | $30.50 | $151.20 | 144,300 | — | — |
| 2023-05-04 | $28.80 | $142.78 | 89,600 | — | — |
| 2023-05-03 | $29.72 | $147.34 | 248,500 | — | — |
| 2023-05-02 | $29.86 | $148.03 | 76,600 | — | — |
| 2023-05-01 | $30.49 | $151.15 | 67,300 | — | — |
| 2023-04-28 | $30.80 | $152.69 | 39,600 | — | — |
| 2023-04-27 | $30.47 | $151.05 | 65,400 | — | — |
| 2023-04-26 | $30.20 | $149.72 | 121,800 | — | — |
| 2023-04-25 | $31.49 | $156.11 | 101,200 | — | — |
| 2023-04-24 | $30.96 | $153.48 | 50,200 | — | — |
| 2023-04-21 | $30.50 | $151.20 | 69,400 | — | — |
| 2023-04-20 | $30.41 | $150.76 | 79,900 | — | — |
| 2023-04-19 | $30.40 | $150.71 | 37,700 | — | — |
| 2023-04-18 | $30.23 | $149.86 | 52,700 | — | — |
| 2023-04-17 | $30.65 | $151.95 | 67,900 | — | — |
| 2023-04-14 | $30.25 | $149.96 | 48,200 | — | — |
| 2023-04-13 | $30.10 | $149.22 | 72,400 | — | — |
| 2023-04-12 | $30.19 | $149.67 | 69,900 | — | — |
| 2023-04-11 | $30.32 | $150.31 | 67,800 | — | — |
| 2023-04-10 | $30.31 | $150.26 | 51,900 | — | — |
| 2023-04-06 | $30.20 | $149.72 | 61,500 | — | — |
| 2023-04-05 | $30.06 | $149.02 | 111,700 | — | — |
| 2023-04-04 | $30.87 | $153.04 | 54,400 | — | — |
| 2023-04-03 | $31.40 | $155.66 | 60,000 | — | — |
| 2023-03-31 | $31.02 | $153.78 | 130,800 | — | — |
| 2023-03-30 | $30.60 | $151.70 | 84,700 | — | — |
| 2023-03-29 | $31.33 | $155.32 | 62,800 | — | — |
| 2023-03-28 | $31.17 | $154.52 | 68,300 | — | — |
| 2023-03-27 | $30.38 | $150.61 | 69,800 | — | — |
| 2023-03-24 | $29.88 | $148.13 | 99,700 | — | — |
| 2023-03-23 | $29.30 | $145.25 | 148,600 | — | — |
| 2023-03-22 | $29.18 | $144.66 | 167,700 | — | — |
| 2023-03-21 | $29.53 | $146.39 | 60,000 | — | — |
| 2023-03-20 | $29.16 | $144.56 | 210,800 | — | — |
| 2023-03-17 | $29.41 | $145.80 | 257,600 | — | — |
| 2023-03-16 | $30.09 | $149.17 | 126,500 | — | — |
| 2023-03-15 | $29.19 | $144.71 | 175,300 | — | — |
| 2023-03-14 | $31.08 | $154.08 | 130,200 | — | — |
| 2023-03-13 | $30.51 | $151.25 | 342,500 | — | — |
| 2023-03-10 | $33.37 | $165.43 | 179,600 | — | — |
| 2023-03-09 | $34.17 | $169.40 | 123,000 | — | — |
| 2023-03-08 | $34.22 | $169.64 | 100,500 | — | — |
| 2023-03-07 | $34.72 | $172.12 | 88,200 | — | — |
| 2023-03-06 | $34.73 | $172.17 | 129,400 | — | — |
| 2023-03-03 | $34.95 | $173.26 | 96,100 | — | — |
| 2023-03-02 | $34.99 | $173.46 | 106,500 | — | — |
| 2023-03-01 | $35.16 | $174.30 | 162,200 | — | — |
| 2023-02-28 | $35.00 | $173.51 | 223,900 | — | — |
| 2023-02-27 | $35.31 | $175.05 | 270,300 | — | — |
| 2023-02-24 | $34.56 | $171.33 | 163,500 | — | — |
| 2023-02-23 | $34.48 | $170.93 | 168,100 | — | — |
| 2023-02-22 | $34.07 | $168.90 | 233,800 | — | — |
| 2023-02-21 | $34.28 | $169.94 | 198,300 | — | — |
| 2023-02-17 | $36.02 | $178.57 | 86,100 | — | — |
| 2023-02-16 | $36.64 | $181.64 | 66,900 | — | — |
| 2023-02-15 | $36.99 | $183.38 | 132,300 | — | — |
| 2023-02-14 | $37.25 | $184.67 | 170,900 | — | — |
| 2023-02-13 | $37.48 | $185.81 | 93,000 | — | — |
| 2023-02-10 | $36.60 | $181.44 | 154,300 | — | — |
| 2023-02-09 | $36.00 | $178.47 | 166,500 | — | — |
| 2023-02-08 | $36.55 | $181.20 | 111,800 | — | — |
| 2023-02-07 | $36.42 | $180.55 | 197,200 | — | — |
| 2023-02-06 | $38.51 | $183.11 | 354,500 | — | — |
| 2023-02-03 | $38.39 | $182.54 | 200,200 | — | — |
| 2023-02-02 | $38.02 | $180.78 | 142,700 | — | — |
| 2023-02-01 | $37.55 | $178.55 | 239,900 | — | — |
| 2023-01-31 | $36.99 | $175.89 | 133,600 | — | — |
| 2023-01-30 | $35.66 | $169.56 | 132,500 | — | — |
| 2023-01-27 | $35.85 | $170.47 | 199,800 | — | — |
| 2023-01-26 | $36.54 | $173.75 | 111,200 | — | — |
| 2023-01-25 | $36.45 | $173.32 | 230,200 | — | — |
| 2023-01-24 | $33.55 | $159.53 | 87,300 | — | — |
| 2023-01-23 | $33.90 | $161.19 | 133,300 | — | — |
| 2023-01-20 | $33.65 | $160.01 | 62,800 | — | — |
| 2023-01-19 | $33.10 | $157.39 | 96,400 | — | — |
| 2023-01-18 | $33.41 | $158.86 | 96,800 | — | — |
| 2023-01-17 | $34.11 | $162.19 | 84,500 | — | — |
| 2023-01-13 | $33.58 | $159.67 | 52,800 | — | — |
| 2023-01-12 | $33.15 | $157.63 | 87,600 | — | — |
| 2023-01-11 | $33.33 | $158.48 | 439,700 | — | — |
| 2023-01-10 | $32.02 | $152.25 | 215,200 | — | — |
| 2023-01-09 | $31.70 | $150.73 | 113,100 | — | — |
| 2023-01-06 | $31.99 | $152.11 | 164,200 | — | — |
| 2023-01-05 | $31.88 | $151.59 | 211,500 | — | — |
| 2023-01-04 | $31.84 | $151.40 | 251,300 | — | — |
| 2023-01-03 | $34.20 | $162.62 | 138,400 | — | — |