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 | $36.92 | $76.30 | 268,400 | — | — |
| 2023-12-28 | $37.35 | $77.19 | 223,600 | — | — |
| 2023-12-27 | $37.74 | $77.99 | 229,100 | — | — |
| 2023-12-26 | $37.74 | $77.99 | 212,700 | — | — |
| 2023-12-22 | $37.40 | $77.29 | 294,800 | — | — |
| 2023-12-21 | $36.82 | $76.09 | 398,400 | — | — |
| 2023-12-20 | $36.88 | $76.22 | 351,100 | — | — |
| 2023-12-19 | $37.44 | $77.37 | 417,800 | — | — |
| 2023-12-18 | $36.55 | $75.53 | 395,100 | — | — |
| 2023-12-15 | $36.10 | $74.60 | 2,772,200 | — | — |
| 2023-12-14 | $36.66 | $75.76 | 921,300 | — | — |
| 2023-12-13 | $35.95 | $74.29 | 695,000 | — | — |
| 2023-12-12 | $35.66 | $73.70 | 551,000 | — | — |
| 2023-12-11 | $35.75 | $73.88 | 444,900 | — | — |
| 2023-12-08 | $35.73 | $73.84 | 326,200 | — | — |
| 2023-12-07 | $35.99 | $73.96 | 403,500 | — | — |
| 2023-12-06 | $36.22 | $74.44 | 412,600 | — | — |
| 2023-12-05 | $36.05 | $74.09 | 406,700 | — | — |
| 2023-12-04 | $36.28 | $74.56 | 484,400 | — | — |
| 2023-12-01 | $35.58 | $73.12 | 858,600 | — | — |
| 2023-11-30 | $35.19 | $72.32 | 931,300 | — | — |
| 2023-11-29 | $31.70 | $65.15 | 690,600 | — | — |
| 2023-11-28 | $31.44 | $64.61 | 448,500 | — | — |
| 2023-11-27 | $30.88 | $63.46 | 391,200 | — | — |
| 2023-11-24 | $31.66 | $65.07 | 106,500 | — | — |
| 2023-11-22 | $31.62 | $64.98 | 172,200 | — | — |
| 2023-11-21 | $31.52 | $64.78 | 201,500 | — | — |
| 2023-11-20 | $31.91 | $65.58 | 218,100 | — | — |
| 2023-11-17 | $31.44 | $64.61 | 352,100 | — | — |
| 2023-11-16 | $30.89 | $63.48 | 232,400 | — | — |
| 2023-11-15 | $31.57 | $64.88 | 258,800 | — | — |
| 2023-11-14 | $31.38 | $64.49 | 336,100 | — | — |
| 2023-11-13 | $29.62 | $60.87 | 271,000 | — | — |
| 2023-11-10 | $29.99 | $61.63 | 188,300 | — | — |
| 2023-11-09 | $29.66 | $60.96 | 265,000 | — | — |
| 2023-11-08 | $30.07 | $61.80 | 150,000 | — | — |
| 2023-11-07 | $30.51 | $62.70 | 170,500 | — | — |
| 2023-11-06 | $30.33 | $62.33 | 228,900 | — | — |
| 2023-11-03 | $30.84 | $63.38 | 359,700 | — | — |
| 2023-11-02 | $29.59 | $60.81 | 373,200 | — | — |
| 2023-11-01 | $29.22 | $60.05 | 200,100 | — | — |
| 2023-10-31 | $29.24 | $60.09 | 291,700 | — | — |
| 2023-10-30 | $28.70 | $58.98 | 335,900 | — | — |
| 2023-10-27 | $28.22 | $58.00 | 353,000 | — | — |
| 2023-10-26 | $28.48 | $58.53 | 312,200 | — | — |
| 2023-10-25 | $28.80 | $59.19 | 176,200 | — | — |
| 2023-10-24 | $29.05 | $59.70 | 241,100 | — | — |
| 2023-10-23 | $28.87 | $59.33 | 310,100 | — | — |
| 2023-10-20 | $29.23 | $60.07 | 317,500 | — | — |
| 2023-10-19 | $28.93 | $59.45 | 356,000 | — | — |
| 2023-10-18 | $28.99 | $59.58 | 240,900 | — | — |
| 2023-10-17 | $29.78 | $61.20 | 384,000 | — | — |
| 2023-10-16 | $29.52 | $60.67 | 224,800 | — | — |
| 2023-10-13 | $29.49 | $60.61 | 368,500 | — | — |
| 2023-10-12 | $29.05 | $59.70 | 340,200 | — | — |
| 2023-10-11 | $30.13 | $61.92 | 356,700 | — | — |
| 2023-10-10 | $30.13 | $61.92 | 279,000 | — | — |
| 2023-10-09 | $29.62 | $60.87 | 284,000 | — | — |
| 2023-10-06 | $29.91 | $61.47 | 350,200 | — | — |
| 2023-10-05 | $29.94 | $61.53 | 435,200 | — | — |
| 2023-10-04 | $30.51 | $62.70 | 321,600 | — | — |
| 2023-10-03 | $30.67 | $63.03 | 380,500 | — | — |
| 2023-10-02 | $30.76 | $63.22 | 403,800 | — | — |
| 2023-09-29 | $30.88 | $63.46 | 331,500 | — | — |
| 2023-09-28 | $31.13 | $63.98 | 341,600 | — | — |
| 2023-09-27 | $30.56 | $62.80 | 298,900 | — | — |
| 2023-09-26 | $30.25 | $62.17 | 394,700 | — | — |
| 2023-09-25 | $30.94 | $63.59 | 288,500 | — | — |
| 2023-09-22 | $31.02 | $63.75 | 286,900 | — | — |
| 2023-09-21 | $31.42 | $64.57 | 289,800 | — | — |
| 2023-09-20 | $31.50 | $64.74 | 440,200 | — | — |
| 2023-09-19 | $31.30 | $64.33 | 376,900 | — | — |
| 2023-09-18 | $31.39 | $64.51 | 429,000 | — | — |
| 2023-09-15 | $31.92 | $65.60 | 3,439,600 | — | — |
| 2023-09-14 | $32.26 | $66.30 | 487,400 | — | — |
| 2023-09-13 | $31.10 | $63.91 | 422,600 | — | — |
| 2023-09-12 | $31.00 | $63.71 | 321,000 | — | — |
| 2023-09-11 | $30.72 | $63.13 | 422,800 | — | — |
| 2023-09-08 | $30.45 | $62.58 | 524,000 | — | — |
| 2023-09-07 | $31.54 | $64.82 | 487,000 | — | — |
| 2023-09-06 | $30.89 | $63.48 | 397,600 | — | — |
| 2023-09-05 | $30.57 | $62.83 | 462,900 | — | — |
| 2023-09-01 | $32.02 | $65.43 | 439,600 | — | — |
| 2023-08-31 | $30.85 | $63.04 | 314,200 | — | — |
| 2023-08-30 | $30.81 | $62.96 | 316,600 | — | — |
| 2023-08-29 | $30.79 | $62.92 | 501,200 | — | — |
| 2023-08-28 | $29.85 | $61.00 | 321,900 | — | — |
| 2023-08-25 | $29.24 | $59.75 | 306,900 | — | — |
| 2023-08-24 | $29.35 | $59.98 | 641,500 | — | — |
| 2023-08-23 | $29.63 | $60.55 | 1,056,100 | — | — |
| 2023-08-22 | $29.78 | $60.85 | 648,200 | — | — |
| 2023-08-21 | $30.48 | $62.28 | 393,100 | — | — |
| 2023-08-18 | $30.77 | $62.88 | 334,900 | — | — |
| 2023-08-17 | $30.75 | $62.84 | 380,000 | — | — |
| 2023-08-16 | $31.07 | $63.49 | 289,400 | — | — |
| 2023-08-15 | $31.68 | $64.74 | 290,600 | — | — |
| 2023-08-14 | $31.58 | $64.53 | 325,900 | — | — |
| 2023-08-11 | $31.42 | $64.21 | 191,800 | — | — |
| 2023-08-10 | $31.54 | $64.45 | 304,300 | — | — |
| 2023-08-09 | $32.28 | $65.96 | 257,100 | — | — |
| 2023-08-08 | $32.23 | $65.86 | 370,600 | — | — |
| 2023-08-07 | $32.81 | $67.05 | 310,600 | — | — |
| 2023-08-04 | $33.37 | $68.19 | 426,000 | — | — |
| 2023-08-03 | $33.41 | $68.27 | 788,600 | — | — |
| 2023-08-02 | $31.32 | $64.00 | 202,800 | — | — |
| 2023-08-01 | $31.51 | $64.39 | 217,200 | — | — |
| 2023-07-31 | $31.37 | $64.10 | 400,100 | — | — |
| 2023-07-28 | $31.40 | $64.16 | 253,200 | — | — |
| 2023-07-27 | $31.26 | $63.88 | 309,600 | — | — |
| 2023-07-26 | $31.25 | $63.86 | 224,200 | — | — |
| 2023-07-25 | $31.13 | $63.61 | 289,400 | — | — |
| 2023-07-24 | $31.53 | $64.43 | 411,100 | — | — |
| 2023-07-21 | $30.87 | $63.08 | 431,000 | — | — |
| 2023-07-20 | $31.38 | $64.12 | 311,000 | — | — |
| 2023-07-19 | $31.32 | $64.00 | 539,800 | — | — |
| 2023-07-18 | $30.52 | $62.37 | 478,000 | — | — |
| 2023-07-17 | $29.19 | $59.65 | 316,900 | — | — |
| 2023-07-14 | $29.71 | $60.71 | 228,200 | — | — |
| 2023-07-13 | $29.85 | $61.00 | 305,400 | — | — |
| 2023-07-12 | $29.85 | $61.00 | 390,600 | — | — |
| 2023-07-11 | $29.68 | $60.65 | 481,700 | — | — |
| 2023-07-10 | $29.33 | $59.93 | 634,300 | — | — |
| 2023-07-07 | $27.51 | $56.22 | 393,100 | — | — |
| 2023-07-06 | $26.99 | $55.15 | 451,000 | — | — |
| 2023-07-05 | $27.64 | $56.48 | 498,000 | — | — |
| 2023-07-03 | $28.50 | $58.24 | 249,000 | — | — |
| 2023-06-30 | $28.64 | $58.52 | 337,800 | — | — |
| 2023-06-29 | $28.85 | $58.95 | 429,900 | — | — |
| 2023-06-28 | $28.59 | $58.42 | 377,700 | — | — |
| 2023-06-27 | $28.62 | $58.48 | 381,100 | — | — |
| 2023-06-26 | $27.66 | $56.52 | 468,100 | — | — |
| 2023-06-23 | $27.49 | $56.17 | 947,700 | — | — |
| 2023-06-22 | $27.09 | $55.36 | 782,100 | — | — |
| 2023-06-21 | $27.20 | $55.58 | 1,128,400 | — | — |
| 2023-06-20 | $27.46 | $56.11 | 856,100 | — | — |
| 2023-06-16 | $27.19 | $55.56 | 1,624,800 | — | — |
| 2023-06-15 | $27.88 | $56.97 | 552,400 | — | — |
| 2023-06-14 | $28.03 | $57.28 | 395,300 | — | — |
| 2023-06-13 | $28.26 | $57.75 | 276,900 | — | — |
| 2023-06-12 | $28.20 | $57.63 | 281,700 | — | — |
| 2023-06-09 | $28.36 | $57.95 | 310,300 | — | — |
| 2023-06-08 | $28.73 | $58.71 | 299,100 | — | — |
| 2023-06-07 | $29.25 | $59.77 | 297,200 | — | — |
| 2023-06-06 | $28.30 | $57.83 | 236,200 | — | — |
| 2023-06-05 | $27.22 | $55.62 | 291,200 | — | — |
| 2023-06-02 | $27.98 | $57.18 | 238,700 | — | — |
| 2023-06-01 | $26.39 | $53.93 | 378,800 | — | — |
| 2023-05-31 | $26.72 | $54.23 | 261,300 | — | — |
| 2023-05-30 | $27.12 | $55.04 | 236,700 | — | — |
| 2023-05-26 | $26.94 | $54.68 | 265,600 | — | — |
| 2023-05-25 | $26.67 | $54.13 | 235,200 | — | — |
| 2023-05-24 | $26.93 | $54.66 | 354,400 | — | — |
| 2023-05-23 | $27.02 | $54.84 | 306,000 | — | — |
| 2023-05-22 | $27.25 | $55.30 | 265,200 | — | — |
| 2023-05-19 | $27.64 | $56.10 | 324,600 | — | — |
| 2023-05-18 | $28.09 | $57.01 | 182,500 | — | — |
| 2023-05-17 | $27.73 | $56.28 | 197,400 | — | — |
| 2023-05-16 | $27.39 | $55.59 | 194,800 | — | — |
| 2023-05-15 | $28.21 | $57.25 | 204,600 | — | — |
| 2023-05-12 | $28.00 | $56.83 | 189,800 | — | — |
| 2023-05-11 | $27.85 | $56.52 | 154,200 | — | — |
| 2023-05-10 | $27.95 | $56.73 | 247,300 | — | — |
| 2023-05-09 | $27.99 | $56.81 | 356,800 | — | — |
| 2023-05-08 | $28.27 | $57.37 | 181,200 | — | — |
| 2023-05-05 | $28.38 | $57.60 | 241,700 | — | — |
| 2023-05-04 | $27.55 | $55.91 | 266,000 | — | — |
| 2023-05-03 | $27.65 | $56.12 | 290,100 | — | — |
| 2023-05-02 | $27.83 | $56.48 | 246,200 | — | — |
| 2023-05-01 | $28.27 | $57.37 | 220,300 | — | — |
| 2023-04-28 | $28.73 | $58.31 | 288,500 | — | — |
| 2023-04-27 | $28.51 | $57.86 | 312,800 | — | — |
| 2023-04-26 | $27.69 | $56.20 | 301,200 | — | — |
| 2023-04-25 | $27.68 | $56.18 | 318,100 | — | — |
| 2023-04-24 | $28.38 | $57.60 | 339,900 | — | — |
| 2023-04-21 | $28.25 | $57.33 | 248,300 | — | — |
| 2023-04-20 | $28.60 | $58.04 | 248,500 | — | — |
| 2023-04-19 | $28.85 | $58.55 | 352,800 | — | — |
| 2023-04-18 | $28.32 | $57.48 | 303,900 | — | — |
| 2023-04-17 | $28.17 | $57.17 | 228,200 | — | — |
| 2023-04-14 | $27.96 | $56.75 | 238,900 | — | — |
| 2023-04-13 | $27.93 | $56.68 | 273,000 | — | — |
| 2023-04-12 | $27.84 | $56.50 | 252,900 | — | — |
| 2023-04-11 | $28.32 | $57.48 | 359,000 | — | — |
| 2023-04-10 | $28.14 | $57.11 | 357,600 | — | — |
| 2023-04-06 | $27.90 | $56.62 | 266,200 | — | — |
| 2023-04-05 | $28.17 | $57.17 | 295,000 | — | — |
| 2023-04-04 | $28.59 | $58.02 | 361,800 | — | — |
| 2023-04-03 | $29.14 | $59.14 | 413,300 | — | — |
| 2023-03-31 | $29.08 | $59.02 | 356,000 | — | — |
| 2023-03-30 | $28.38 | $57.60 | 207,600 | — | — |
| 2023-03-29 | $28.29 | $57.42 | 263,600 | — | — |
| 2023-03-28 | $28.28 | $57.40 | 233,700 | — | — |
| 2023-03-27 | $28.56 | $57.96 | 451,300 | — | — |
| 2023-03-24 | $28.33 | $57.50 | 327,000 | — | — |
| 2023-03-23 | $28.23 | $57.29 | 291,800 | — | — |
| 2023-03-22 | $28.84 | $58.53 | 317,100 | — | — |
| 2023-03-21 | $29.77 | $60.42 | 393,300 | — | — |
| 2023-03-20 | $29.23 | $59.32 | 377,400 | — | — |
| 2023-03-17 | $28.59 | $58.02 | 1,113,400 | — | — |
| 2023-03-16 | $29.35 | $59.57 | 537,700 | — | — |
| 2023-03-15 | $28.65 | $58.15 | 589,500 | — | — |
| 2023-03-14 | $29.19 | $59.24 | 414,500 | — | — |
| 2023-03-13 | $28.98 | $58.82 | 460,800 | — | — |
| 2023-03-10 | $29.41 | $59.69 | 376,000 | — | — |
| 2023-03-09 | $29.84 | $60.56 | 316,100 | — | — |
| 2023-03-08 | $30.85 | $62.61 | 425,000 | — | — |
| 2023-03-07 | $31.20 | $63.32 | 309,900 | — | — |
| 2023-03-06 | $31.16 | $63.24 | 541,200 | — | — |
| 2023-03-03 | $31.88 | $64.33 | 295,300 | — | — |
| 2023-03-02 | $31.86 | $64.29 | 322,900 | — | — |
| 2023-03-01 | $32.17 | $64.92 | 394,200 | — | — |
| 2023-02-28 | $32.38 | $65.34 | 519,800 | — | — |
| 2023-02-27 | $32.40 | $65.38 | 529,900 | — | — |
| 2023-02-24 | $32.81 | $66.21 | 562,600 | — | — |
| 2023-02-23 | $33.01 | $66.61 | 681,000 | — | — |
| 2023-02-22 | $31.63 | $63.83 | 1,775,600 | — | — |
| 2023-02-21 | $27.48 | $55.45 | 440,400 | — | — |
| 2023-02-17 | $28.84 | $58.20 | 215,100 | — | — |
| 2023-02-16 | $28.75 | $58.02 | 316,700 | — | — |
| 2023-02-15 | $28.69 | $57.89 | 203,900 | — | — |
| 2023-02-14 | $28.32 | $57.15 | 281,300 | — | — |
| 2023-02-13 | $28.41 | $57.33 | 240,800 | — | — |
| 2023-02-10 | $27.80 | $56.10 | 213,700 | — | — |
| 2023-02-09 | $27.73 | $55.96 | 276,400 | — | — |
| 2023-02-08 | $28.04 | $56.58 | 343,000 | — | — |
| 2023-02-07 | $28.69 | $57.89 | 241,400 | — | — |
| 2023-02-06 | $28.80 | $58.12 | 278,400 | — | — |
| 2023-02-03 | $29.80 | $60.13 | 379,800 | — | — |
| 2023-02-02 | $29.80 | $60.13 | 326,400 | — | — |
| 2023-02-01 | $28.81 | $58.14 | 318,400 | — | — |
| 2023-01-31 | $28.43 | $57.37 | 307,300 | — | — |
| 2023-01-30 | $27.43 | $55.35 | 180,900 | — | — |
| 2023-01-27 | $27.54 | $55.57 | 228,000 | — | — |
| 2023-01-26 | $27.57 | $55.63 | 207,900 | — | — |
| 2023-01-25 | $27.57 | $55.63 | 214,500 | — | — |
| 2023-01-24 | $26.86 | $54.20 | 148,400 | — | — |
| 2023-01-23 | $26.99 | $54.46 | 207,800 | — | — |
| 2023-01-20 | $26.49 | $53.46 | 285,100 | — | — |
| 2023-01-19 | $25.69 | $51.84 | 219,000 | — | — |
| 2023-01-18 | $26.11 | $52.69 | 243,800 | — | — |
| 2023-01-17 | $26.61 | $53.70 | 254,000 | — | — |
| 2023-01-13 | $26.63 | $53.74 | 278,000 | — | — |
| 2023-01-12 | $26.33 | $53.13 | 298,300 | — | — |
| 2023-01-11 | $25.94 | $52.35 | 370,400 | — | — |
| 2023-01-10 | $25.39 | $51.24 | 313,100 | — | — |
| 2023-01-09 | $24.88 | $50.21 | 416,400 | — | — |
| 2023-01-06 | $24.41 | $49.26 | 242,500 | — | — |
| 2023-01-05 | $23.52 | $47.46 | 245,800 | — | — |
| 2023-01-04 | $23.86 | $48.15 | 341,900 | — | — |
| 2023-01-03 | $23.02 | $46.45 | 467,200 | — | — |