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
- 1973-05-03 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 | $29.22 | $182.77 | 277,700 | — | — |
| 2023-12-28 | $29.58 | $185.02 | 330,300 | — | — |
| 2023-12-27 | $29.54 | $184.77 | 260,600 | — | — |
| 2023-12-26 | $30.06 | $185.21 | 340,200 | — | — |
| 2023-12-22 | $29.80 | $183.61 | 426,100 | — | — |
| 2023-12-21 | $29.60 | $182.37 | 311,400 | — | — |
| 2023-12-20 | $29.45 | $181.45 | 616,800 | — | — |
| 2023-12-19 | $29.48 | $181.63 | 412,200 | — | — |
| 2023-12-18 | $29.11 | $179.36 | 427,300 | — | — |
| 2023-12-15 | $28.84 | $177.69 | 1,706,500 | — | — |
| 2023-12-14 | $29.19 | $179.85 | 702,300 | — | — |
| 2023-12-13 | $29.49 | $181.70 | 886,000 | — | — |
| 2023-12-12 | $28.87 | $177.88 | 365,600 | — | — |
| 2023-12-11 | $28.81 | $177.51 | 725,300 | — | — |
| 2023-12-08 | $28.94 | $178.31 | 633,800 | — | — |
| 2023-12-07 | $30.00 | $184.84 | 999,200 | — | — |
| 2023-12-06 | $30.34 | $186.93 | 341,700 | — | — |
| 2023-12-05 | $30.52 | $188.04 | 454,800 | — | — |
| 2023-12-04 | $30.48 | $187.80 | 382,600 | — | — |
| 2023-12-01 | $30.09 | $185.39 | 431,600 | — | — |
| 2023-11-30 | $29.43 | $181.33 | 621,200 | — | — |
| 2023-11-29 | $28.96 | $178.43 | 235,700 | — | — |
| 2023-11-28 | $29.15 | $179.60 | 271,500 | — | — |
| 2023-11-27 | $29.40 | $181.14 | 290,600 | — | — |
| 2023-11-24 | $29.28 | $180.40 | 147,200 | — | — |
| 2023-11-22 | $29.07 | $179.11 | 149,400 | — | — |
| 2023-11-21 | $29.00 | $178.68 | 175,300 | — | — |
| 2023-11-20 | $29.06 | $179.05 | 332,300 | — | — |
| 2023-11-17 | $28.77 | $177.26 | 373,900 | — | — |
| 2023-11-16 | $28.60 | $176.21 | 444,300 | — | — |
| 2023-11-15 | $28.56 | $175.97 | 321,600 | — | — |
| 2023-11-14 | $28.72 | $176.95 | 519,100 | — | — |
| 2023-11-13 | $27.79 | $171.22 | 452,000 | — | — |
| 2023-11-10 | $27.79 | $171.22 | 323,400 | — | — |
| 2023-11-09 | $27.44 | $169.07 | 291,000 | — | — |
| 2023-11-08 | $27.82 | $171.41 | 322,900 | — | — |
| 2023-11-07 | $27.77 | $171.10 | 238,700 | — | — |
| 2023-11-06 | $28.15 | $173.44 | 338,100 | — | — |
| 2023-11-03 | $28.21 | $173.81 | 367,700 | — | — |
| 2023-11-02 | $27.98 | $172.39 | 262,100 | — | — |
| 2023-11-01 | $27.31 | $168.26 | 362,500 | — | — |
| 2023-10-31 | $26.62 | $164.01 | 442,600 | — | — |
| 2023-10-30 | $26.28 | $161.92 | 299,400 | — | — |
| 2023-10-27 | $26.29 | $161.98 | 237,600 | — | — |
| 2023-10-26 | $26.94 | $165.99 | 511,900 | — | — |
| 2023-10-25 | $26.49 | $163.21 | 242,200 | — | — |
| 2023-10-24 | $26.55 | $163.58 | 172,600 | — | — |
| 2023-10-23 | $26.46 | $163.03 | 316,800 | — | — |
| 2023-10-20 | $26.56 | $163.64 | 505,300 | — | — |
| 2023-10-19 | $26.49 | $163.21 | 519,400 | — | — |
| 2023-10-18 | $27.49 | $169.37 | 205,300 | — | — |
| 2023-10-17 | $27.79 | $171.22 | 351,900 | — | — |
| 2023-10-16 | $27.55 | $169.74 | 401,400 | — | — |
| 2023-10-13 | $27.04 | $166.60 | 260,400 | — | — |
| 2023-10-12 | $27.21 | $167.65 | 301,500 | — | — |
| 2023-10-11 | $27.74 | $170.91 | 291,600 | — | — |
| 2023-10-10 | $27.68 | $170.54 | 170,400 | — | — |
| 2023-10-09 | $27.84 | $171.53 | 203,300 | — | — |
| 2023-10-06 | $27.39 | $168.76 | 298,500 | — | — |
| 2023-10-05 | $27.35 | $168.51 | 243,700 | — | — |
| 2023-10-04 | $27.32 | $168.33 | 239,700 | — | — |
| 2023-10-03 | $26.90 | $165.74 | 424,300 | — | — |
| 2023-10-02 | $27.05 | $166.66 | 533,000 | — | — |
| 2023-09-29 | $27.73 | $170.85 | 428,900 | — | — |
| 2023-09-28 | $27.63 | $170.24 | 515,400 | — | — |
| 2023-09-27 | $27.35 | $168.51 | 241,600 | — | — |
| 2023-09-26 | $27.94 | $169.50 | 259,900 | — | — |
| 2023-09-25 | $28.67 | $173.93 | 229,800 | — | — |
| 2023-09-22 | $28.73 | $174.29 | 413,400 | — | — |
| 2023-09-21 | $28.93 | $175.50 | 216,700 | — | — |
| 2023-09-20 | $29.60 | $179.57 | 367,400 | — | — |
| 2023-09-19 | $29.73 | $180.36 | 157,100 | — | — |
| 2023-09-18 | $29.76 | $180.54 | 294,400 | — | — |
| 2023-09-15 | $29.67 | $179.99 | 886,800 | — | — |
| 2023-09-14 | $30.38 | $184.30 | 316,000 | — | — |
| 2023-09-13 | $29.95 | $181.69 | 313,100 | — | — |
| 2023-09-12 | $29.89 | $181.33 | 171,000 | — | — |
| 2023-09-11 | $30.16 | $182.96 | 240,300 | — | — |
| 2023-09-08 | $30.03 | $182.18 | 219,400 | — | — |
| 2023-09-07 | $30.25 | $183.51 | 198,400 | — | — |
| 2023-09-06 | $30.12 | $182.72 | 137,600 | — | — |
| 2023-09-05 | $30.06 | $182.36 | 216,500 | — | — |
| 2023-09-01 | $30.18 | $183.09 | 166,900 | — | — |
| 2023-08-31 | $30.02 | $182.12 | 442,900 | — | — |
| 2023-08-30 | $30.16 | $182.96 | 145,700 | — | — |
| 2023-08-29 | $29.99 | $181.93 | 145,600 | — | — |
| 2023-08-28 | $30.04 | $182.24 | 256,700 | — | — |
| 2023-08-25 | $30.19 | $183.15 | 208,800 | — | — |
| 2023-08-24 | $30.12 | $182.72 | 357,300 | — | — |
| 2023-08-23 | $30.61 | $185.69 | 268,100 | — | — |
| 2023-08-22 | $30.15 | $182.90 | 206,600 | — | — |
| 2023-08-21 | $29.92 | $181.51 | 246,700 | — | — |
| 2023-08-18 | $30.23 | $183.39 | 496,500 | — | — |
| 2023-08-17 | $30.11 | $182.66 | 415,800 | — | — |
| 2023-08-16 | $30.50 | $185.03 | 144,800 | — | — |
| 2023-08-15 | $30.62 | $185.76 | 153,100 | — | — |
| 2023-08-14 | $30.99 | $188.00 | 368,700 | — | — |
| 2023-08-11 | $31.16 | $189.03 | 437,900 | — | — |
| 2023-08-10 | $30.93 | $187.64 | 416,000 | — | — |
| 2023-08-09 | $31.30 | $189.88 | 340,800 | — | — |
| 2023-08-08 | $31.49 | $191.03 | 172,300 | — | — |
| 2023-08-07 | $31.70 | $192.31 | 238,500 | — | — |
| 2023-08-04 | $31.33 | $190.06 | 369,000 | — | — |
| 2023-08-03 | $31.22 | $189.40 | 359,200 | — | — |
| 2023-08-02 | $32.04 | $194.37 | 299,100 | — | — |
| 2023-08-01 | $32.18 | $195.22 | 240,800 | — | — |
| 2023-07-31 | $32.32 | $196.07 | 644,300 | — | — |
| 2023-07-28 | $32.18 | $195.22 | 233,100 | — | — |
| 2023-07-27 | $32.72 | $198.49 | 331,900 | — | — |
| 2023-07-26 | $34.16 | $207.23 | 198,200 | — | — |
| 2023-07-25 | $34.03 | $206.44 | 218,500 | — | — |
| 2023-07-24 | $33.90 | $205.65 | 235,900 | — | — |
| 2023-07-21 | $33.58 | $203.71 | 236,700 | — | — |
| 2023-07-20 | $33.67 | $204.26 | 282,000 | — | — |
| 2023-07-19 | $33.09 | $200.74 | 201,700 | — | — |
| 2023-07-18 | $33.00 | $200.19 | 219,700 | — | — |
| 2023-07-17 | $32.98 | $200.07 | 237,600 | — | — |
| 2023-07-14 | $33.03 | $200.38 | 247,200 | — | — |
| 2023-07-13 | $33.10 | $200.80 | 243,300 | — | — |
| 2023-07-12 | $33.61 | $203.89 | 289,500 | — | — |
| 2023-07-11 | $33.23 | $201.59 | 311,600 | — | — |
| 2023-07-10 | $32.44 | $196.80 | 368,200 | — | — |
| 2023-07-07 | $32.59 | $197.71 | 374,400 | — | — |
| 2023-07-06 | $33.11 | $200.86 | 345,200 | — | — |
| 2023-07-05 | $33.79 | $204.99 | 301,300 | — | — |
| 2023-07-03 | $34.09 | $206.81 | 175,500 | — | — |
| 2023-06-30 | $33.82 | $205.17 | 784,400 | — | — |
| 2023-06-29 | $34.23 | $207.66 | 221,800 | — | — |
| 2023-06-28 | $33.69 | $204.38 | 275,400 | — | — |
| 2023-06-27 | $33.52 | $203.35 | 408,900 | — | — |
| 2023-06-26 | $33.38 | $202.50 | 299,200 | — | — |
| 2023-06-23 | $33.00 | $200.19 | 969,000 | — | — |
| 2023-06-22 | $33.12 | $200.92 | 284,000 | — | — |
| 2023-06-21 | $33.48 | $203.11 | 440,800 | — | — |
| 2023-06-20 | $34.52 | $206.81 | 488,100 | — | — |
| 2023-06-16 | $34.99 | $209.62 | 1,091,600 | — | — |
| 2023-06-15 | $35.14 | $210.52 | 390,600 | — | — |
| 2023-06-14 | $35.02 | $209.80 | 446,300 | — | — |
| 2023-06-13 | $34.99 | $209.62 | 510,800 | — | — |
| 2023-06-12 | $34.61 | $207.35 | 191,300 | — | — |
| 2023-06-09 | $34.90 | $209.08 | 149,200 | — | — |
| 2023-06-08 | $35.22 | $211.00 | 367,500 | — | — |
| 2023-06-07 | $35.52 | $212.80 | 290,200 | — | — |
| 2023-06-06 | $34.54 | $206.93 | 207,100 | — | — |
| 2023-06-05 | $34.20 | $204.89 | 208,300 | — | — |
| 2023-06-02 | $34.47 | $206.51 | 210,700 | — | — |
| 2023-06-01 | $33.77 | $202.31 | 229,900 | — | — |
| 2023-05-31 | $34.27 | $205.31 | 796,400 | — | — |
| 2023-05-30 | $33.81 | $202.55 | 176,900 | — | — |
| 2023-05-26 | $33.64 | $201.53 | 197,900 | — | — |
| 2023-05-25 | $33.12 | $198.42 | 212,100 | — | — |
| 2023-05-24 | $33.36 | $199.86 | 249,500 | — | — |
| 2023-05-23 | $34.09 | $204.23 | 188,700 | — | — |
| 2023-05-22 | $34.19 | $204.83 | 256,400 | — | — |
| 2023-05-19 | $33.98 | $203.57 | 282,100 | — | — |
| 2023-05-18 | $34.15 | $204.59 | 209,300 | — | — |
| 2023-05-17 | $34.32 | $205.61 | 360,300 | — | — |
| 2023-05-16 | $33.70 | $201.89 | 586,600 | — | — |
| 2023-05-15 | $33.64 | $201.53 | 157,600 | — | — |
| 2023-05-12 | $33.63 | $201.47 | 237,700 | — | — |
| 2023-05-11 | $33.66 | $201.65 | 300,900 | — | — |
| 2023-05-10 | $34.38 | $205.97 | 190,900 | — | — |
| 2023-05-09 | $33.91 | $203.15 | 212,700 | — | — |
| 2023-05-08 | $34.26 | $205.25 | 210,800 | — | — |
| 2023-05-05 | $34.50 | $206.69 | 293,100 | — | — |
| 2023-05-04 | $33.82 | $202.61 | 215,600 | — | — |
| 2023-05-03 | $33.54 | $200.93 | 276,500 | — | — |
| 2023-05-02 | $32.90 | $197.10 | 296,900 | — | — |
| 2023-05-01 | $33.08 | $198.18 | 259,500 | — | — |
| 2023-04-28 | $33.33 | $199.68 | 251,300 | — | — |
| 2023-04-27 | $33.40 | $200.10 | 295,000 | — | — |
| 2023-04-26 | $32.81 | $196.56 | 196,400 | — | — |
| 2023-04-25 | $33.23 | $199.08 | 213,200 | — | — |
| 2023-04-24 | $33.28 | $199.38 | 229,500 | — | — |
| 2023-04-21 | $33.80 | $202.49 | 162,200 | — | — |
| 2023-04-20 | $33.95 | $203.39 | 302,300 | — | — |
| 2023-04-19 | $33.44 | $200.34 | 277,400 | — | — |
| 2023-04-18 | $33.10 | $198.30 | 188,900 | — | — |
| 2023-04-17 | $33.75 | $202.19 | 377,200 | — | — |
| 2023-04-14 | $33.63 | $201.47 | 244,500 | — | — |
| 2023-04-13 | $34.30 | $205.49 | 216,100 | — | — |
| 2023-04-12 | $34.48 | $206.57 | 226,100 | — | — |
| 2023-04-11 | $34.39 | $206.03 | 324,900 | — | — |
| 2023-04-10 | $34.54 | $206.93 | 279,900 | — | — |
| 2023-04-06 | $34.61 | $207.35 | 259,000 | — | — |
| 2023-04-05 | $34.49 | $206.63 | 272,600 | — | — |
| 2023-04-04 | $34.72 | $208.00 | 520,700 | — | — |
| 2023-04-03 | $35.40 | $212.08 | 393,500 | — | — |
| 2023-03-31 | $36.03 | $215.85 | 448,600 | — | — |
| 2023-03-30 | $35.69 | $213.82 | 288,900 | — | — |
| 2023-03-29 | $35.58 | $213.16 | 308,000 | — | — |
| 2023-03-28 | $35.20 | $210.88 | 180,100 | — | — |
| 2023-03-27 | $34.85 | $208.78 | 258,300 | — | — |
| 2023-03-24 | $35.00 | $209.68 | 355,500 | — | — |
| 2023-03-23 | $33.87 | $202.91 | 355,400 | — | — |
| 2023-03-22 | $33.64 | $201.53 | 308,000 | — | — |
| 2023-03-21 | $35.32 | $209.02 | 293,100 | — | — |
| 2023-03-20 | $35.35 | $209.20 | 359,700 | — | — |
| 2023-03-17 | $34.72 | $205.47 | 922,100 | — | — |
| 2023-03-16 | $35.34 | $209.14 | 413,500 | — | — |
| 2023-03-15 | $35.76 | $211.63 | 395,300 | — | — |
| 2023-03-14 | $36.39 | $215.35 | 527,600 | — | — |
| 2023-03-13 | $35.14 | $207.96 | 655,600 | — | — |
| 2023-03-10 | $34.53 | $204.35 | 595,900 | — | — |
| 2023-03-09 | $35.48 | $209.97 | 306,500 | — | — |
| 2023-03-08 | $35.41 | $209.56 | 244,100 | — | — |
| 2023-03-07 | $35.17 | $208.13 | 377,100 | — | — |
| 2023-03-06 | $34.90 | $206.54 | 618,000 | — | — |
| 2023-03-03 | $34.93 | $206.71 | 704,300 | — | — |
| 2023-03-02 | $33.91 | $200.68 | 630,500 | — | — |
| 2023-03-01 | $34.00 | $201.21 | 1,509,800 | — | — |
| 2023-02-28 | $34.33 | $203.16 | 475,000 | — | — |
| 2023-02-27 | $34.48 | $204.05 | 298,200 | — | — |
| 2023-02-24 | $34.39 | $203.52 | 225,000 | — | — |
| 2023-02-23 | $34.78 | $205.83 | 244,800 | — | — |
| 2023-02-22 | $34.01 | $201.27 | 243,300 | — | — |
| 2023-02-21 | $34.25 | $202.69 | 160,600 | — | — |
| 2023-02-17 | $34.69 | $205.29 | 148,400 | — | — |
| 2023-02-16 | $34.77 | $205.77 | 137,100 | — | — |
| 2023-02-15 | $34.67 | $205.18 | 141,700 | — | — |
| 2023-02-14 | $34.38 | $203.46 | 187,000 | — | — |
| 2023-02-13 | $35.04 | $207.37 | 110,400 | — | — |
| 2023-02-10 | $35.01 | $207.19 | 134,600 | — | — |
| 2023-02-09 | $34.89 | $206.48 | 218,900 | — | — |
| 2023-02-08 | $35.46 | $209.85 | 215,500 | — | — |
| 2023-02-07 | $35.73 | $211.45 | 335,600 | — | — |
| 2023-02-06 | $35.79 | $211.80 | 209,500 | — | — |
| 2023-02-03 | $35.57 | $210.50 | 483,200 | — | — |
| 2023-02-02 | $35.80 | $211.86 | 339,000 | — | — |
| 2023-02-01 | $35.66 | $211.03 | 372,900 | — | — |
| 2023-01-31 | $36.43 | $215.59 | 1,010,700 | — | — |
| 2023-01-30 | $35.78 | $211.74 | 214,100 | — | — |
| 2023-01-27 | $36.09 | $213.58 | 166,900 | — | — |
| 2023-01-26 | $35.89 | $212.40 | 173,000 | — | — |
| 2023-01-25 | $35.72 | $211.39 | 266,200 | — | — |
| 2023-01-24 | $35.68 | $211.15 | 116,700 | — | — |
| 2023-01-23 | $35.36 | $209.26 | 188,400 | — | — |
| 2023-01-20 | $35.49 | $210.03 | 277,500 | — | — |
| 2023-01-19 | $34.93 | $206.71 | 262,800 | — | — |
| 2023-01-18 | $34.59 | $204.70 | 139,500 | — | — |
| 2023-01-17 | $35.10 | $207.72 | 215,600 | — | — |
| 2023-01-13 | $34.85 | $206.24 | 257,500 | — | — |
| 2023-01-12 | $35.30 | $208.90 | 575,300 | — | — |
| 2023-01-11 | $35.48 | $209.97 | 281,500 | — | — |
| 2023-01-10 | $34.44 | $203.81 | 216,000 | — | — |
| 2023-01-09 | $34.26 | $202.75 | 247,500 | — | — |
| 2023-01-06 | $34.25 | $202.69 | 330,900 | — | — |
| 2023-01-05 | $34.43 | $203.76 | 267,300 | — | — |
| 2023-01-04 | $34.13 | $201.98 | 474,800 | — | — |
| 2023-01-03 | $33.81 | $200.09 | 241,500 | — | — |