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
- 1994-07-20 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 | $36.65 | $51.57 | 183,100 | — | — |
| 2023-12-28 | $37.70 | $53.05 | 101,600 | — | — |
| 2023-12-27 | $38.37 | $53.99 | 101,300 | — | — |
| 2023-12-26 | $38.72 | $54.48 | 74,200 | — | — |
| 2023-12-22 | $38.48 | $54.14 | 137,700 | — | — |
| 2023-12-21 | $37.66 | $52.99 | 263,100 | — | — |
| 2023-12-20 | $36.87 | $51.88 | 314,400 | — | — |
| 2023-12-19 | $37.69 | $53.03 | 129,700 | — | — |
| 2023-12-18 | $36.32 | $51.10 | 136,300 | — | — |
| 2023-12-15 | $35.59 | $50.08 | 813,800 | — | — |
| 2023-12-14 | $35.38 | $49.78 | 176,400 | — | — |
| 2023-12-13 | $35.21 | $49.54 | 303,500 | — | — |
| 2023-12-12 | $34.52 | $48.57 | 158,100 | — | — |
| 2023-12-11 | $34.28 | $48.23 | 179,100 | — | — |
| 2023-12-08 | $34.48 | $48.52 | 137,000 | — | — |
| 2023-12-07 | $34.56 | $48.63 | 113,700 | — | — |
| 2023-12-06 | $34.65 | $48.75 | 102,400 | — | — |
| 2023-12-05 | $34.47 | $48.50 | 104,700 | — | — |
| 2023-12-04 | $35.33 | $49.71 | 135,700 | — | — |
| 2023-12-01 | $34.87 | $49.06 | 221,500 | — | — |
| 2023-11-30 | $34.15 | $48.05 | 204,400 | — | — |
| 2023-11-29 | $34.02 | $47.87 | 165,800 | — | — |
| 2023-11-28 | $34.52 | $48.57 | 148,600 | — | — |
| 2023-11-27 | $34.99 | $49.23 | 139,000 | — | — |
| 2023-11-24 | $34.33 | $48.30 | 49,900 | — | — |
| 2023-11-22 | $34.86 | $48.71 | 129,100 | — | — |
| 2023-11-21 | $34.98 | $48.88 | 95,800 | — | — |
| 2023-11-20 | $35.80 | $50.03 | 149,900 | — | — |
| 2023-11-17 | $36.71 | $51.30 | 245,700 | — | — |
| 2023-11-16 | $38.18 | $53.35 | 85,200 | — | — |
| 2023-11-15 | $38.08 | $53.21 | 127,600 | — | — |
| 2023-11-14 | $39.03 | $54.54 | 129,800 | — | — |
| 2023-11-13 | $37.13 | $51.88 | 82,000 | — | — |
| 2023-11-10 | $37.28 | $52.09 | 109,700 | — | — |
| 2023-11-09 | $36.14 | $50.50 | 88,100 | — | — |
| 2023-11-08 | $36.18 | $50.56 | 95,900 | — | — |
| 2023-11-07 | $36.05 | $50.38 | 94,800 | — | — |
| 2023-11-06 | $36.29 | $50.71 | 143,400 | — | — |
| 2023-11-03 | $36.23 | $50.63 | 212,100 | — | — |
| 2023-11-02 | $35.95 | $50.24 | 190,200 | — | — |
| 2023-11-01 | $35.17 | $49.15 | 136,900 | — | — |
| 2023-10-31 | $35.44 | $49.52 | 117,400 | — | — |
| 2023-10-30 | $35.54 | $49.66 | 219,200 | — | — |
| 2023-10-27 | $35.21 | $49.20 | 130,900 | — | — |
| 2023-10-26 | $35.83 | $50.07 | 139,700 | — | — |
| 2023-10-25 | $35.59 | $49.73 | 144,800 | — | — |
| 2023-10-24 | $36.15 | $50.51 | 143,400 | — | — |
| 2023-10-23 | $36.19 | $50.57 | 114,800 | — | — |
| 2023-10-20 | $37.22 | $52.01 | 150,000 | — | — |
| 2023-10-19 | $37.36 | $52.21 | 103,000 | — | — |
| 2023-10-18 | $38.91 | $54.37 | 92,100 | — | — |
| 2023-10-17 | $39.70 | $55.48 | 89,400 | — | — |
| 2023-10-16 | $39.14 | $54.69 | 70,700 | — | — |
| 2023-10-13 | $38.89 | $54.34 | 74,500 | — | — |
| 2023-10-12 | $39.44 | $55.11 | 73,500 | — | — |
| 2023-10-11 | $40.76 | $56.96 | 79,000 | — | — |
| 2023-10-10 | $40.01 | $55.91 | 112,400 | — | — |
| 2023-10-09 | $39.74 | $55.53 | 63,000 | — | — |
| 2023-10-06 | $39.21 | $54.79 | 223,400 | — | — |
| 2023-10-05 | $38.16 | $53.32 | 117,700 | — | — |
| 2023-10-04 | $37.77 | $52.78 | 106,600 | — | — |
| 2023-10-03 | $37.28 | $52.09 | 76,500 | — | — |
| 2023-10-02 | $38.62 | $53.97 | 147,600 | — | — |
| 2023-09-29 | $38.91 | $54.37 | 103,900 | — | — |
| 2023-09-28 | $39.80 | $55.62 | 120,400 | — | — |
| 2023-09-27 | $39.18 | $54.75 | 118,200 | — | — |
| 2023-09-26 | $38.34 | $53.58 | 97,600 | — | — |
| 2023-09-25 | $39.83 | $55.66 | 70,900 | — | — |
| 2023-09-22 | $39.95 | $55.82 | 62,700 | — | — |
| 2023-09-21 | $40.79 | $57.00 | 111,800 | — | — |
| 2023-09-20 | $40.81 | $57.03 | 103,600 | — | — |
| 2023-09-19 | $40.71 | $56.89 | 77,900 | — | — |
| 2023-09-18 | $40.12 | $56.06 | 102,900 | — | — |
| 2023-09-15 | $39.48 | $55.17 | 515,500 | — | — |
| 2023-09-14 | $40.25 | $56.24 | 220,700 | — | — |
| 2023-09-13 | $38.54 | $53.85 | 113,300 | — | — |
| 2023-09-12 | $38.33 | $53.56 | 248,600 | — | — |
| 2023-09-11 | $38.59 | $53.92 | 116,100 | — | — |
| 2023-09-08 | $39.04 | $54.55 | 81,900 | — | — |
| 2023-09-07 | $40.17 | $56.13 | 163,800 | — | — |
| 2023-09-06 | $41.12 | $57.46 | 165,200 | — | — |
| 2023-09-05 | $40.22 | $56.20 | 212,600 | — | — |
| 2023-09-01 | $42.34 | $59.16 | 128,800 | — | — |
| 2023-08-31 | $42.18 | $58.94 | 99,000 | — | — |
| 2023-08-30 | $43.62 | $60.95 | 108,600 | — | — |
| 2023-08-29 | $42.67 | $59.63 | 79,800 | — | — |
| 2023-08-28 | $41.52 | $58.02 | 64,100 | — | — |
| 2023-08-25 | $41.10 | $57.43 | 115,800 | — | — |
| 2023-08-24 | $41.09 | $57.42 | 83,900 | — | — |
| 2023-08-23 | $41.45 | $57.92 | 71,300 | — | — |
| 2023-08-22 | $41.10 | $57.43 | 83,300 | — | — |
| 2023-08-21 | $41.92 | $58.58 | 66,700 | — | — |
| 2023-08-18 | $42.36 | $59.19 | 201,600 | — | — |
| 2023-08-17 | $42.55 | $59.46 | 81,100 | — | — |
| 2023-08-16 | $43.13 | $60.27 | 85,300 | — | — |
| 2023-08-15 | $43.17 | $60.32 | 93,800 | — | — |
| 2023-08-14 | $43.36 | $60.59 | 92,600 | — | — |
| 2023-08-11 | $43.48 | $60.76 | 95,500 | — | — |
| 2023-08-10 | $44.23 | $61.81 | 70,500 | — | — |
| 2023-08-09 | $44.90 | $62.74 | 63,800 | — | — |
| 2023-08-08 | $45.83 | $64.04 | 82,900 | — | — |
| 2023-08-07 | $46.19 | $64.54 | 86,500 | — | — |
| 2023-08-04 | $45.80 | $64.00 | 119,400 | — | — |
| 2023-08-03 | $45.45 | $63.19 | 90,900 | — | — |
| 2023-08-02 | $45.23 | $62.88 | 53,300 | — | — |
| 2023-08-01 | $45.78 | $63.65 | 137,700 | — | — |
| 2023-07-31 | $45.90 | $63.81 | 195,000 | — | — |
| 2023-07-28 | $46.22 | $64.26 | 143,600 | — | — |
| 2023-07-27 | $47.79 | $66.44 | 122,000 | — | — |
| 2023-07-26 | $48.44 | $67.35 | 62,100 | — | — |
| 2023-07-25 | $47.89 | $66.58 | 54,400 | — | — |
| 2023-07-24 | $47.66 | $66.26 | 59,400 | — | — |
| 2023-07-21 | $47.31 | $65.77 | 87,600 | — | — |
| 2023-07-20 | $48.47 | $67.39 | 112,400 | — | — |
| 2023-07-19 | $47.35 | $65.83 | 133,800 | — | — |
| 2023-07-18 | $47.04 | $65.40 | 122,400 | — | — |
| 2023-07-17 | $47.00 | $65.34 | 125,800 | — | — |
| 2023-07-14 | $48.14 | $66.93 | 75,000 | — | — |
| 2023-07-13 | $47.32 | $65.79 | 72,700 | — | — |
| 2023-07-12 | $46.76 | $65.01 | 119,700 | — | — |
| 2023-07-11 | $45.48 | $63.23 | 69,400 | — | — |
| 2023-07-10 | $46.22 | $64.26 | 85,600 | — | — |
| 2023-07-07 | $46.28 | $64.34 | 199,100 | — | — |
| 2023-07-06 | $45.80 | $63.68 | 218,100 | — | — |
| 2023-07-05 | $45.26 | $62.92 | 328,400 | — | — |
| 2023-07-03 | $43.21 | $60.07 | 90,800 | — | — |
| 2023-06-30 | $42.62 | $59.25 | 106,200 | — | — |
| 2023-06-29 | $42.04 | $58.45 | 106,100 | — | — |
| 2023-06-28 | $40.99 | $56.99 | 75,100 | — | — |
| 2023-06-27 | $40.27 | $55.99 | 53,400 | — | — |
| 2023-06-26 | $40.14 | $55.81 | 68,900 | — | — |
| 2023-06-23 | $39.80 | $55.33 | 557,800 | — | — |
| 2023-06-22 | $40.79 | $56.71 | 69,900 | — | — |
| 2023-06-21 | $41.07 | $57.10 | 64,500 | — | — |
| 2023-06-20 | $41.29 | $57.41 | 71,500 | — | — |
| 2023-06-16 | $41.51 | $57.71 | 351,700 | — | — |
| 2023-06-15 | $41.83 | $58.16 | 129,300 | — | — |
| 2023-06-14 | $40.80 | $56.72 | 104,900 | — | — |
| 2023-06-13 | $41.38 | $57.53 | 122,700 | — | — |
| 2023-06-12 | $41.10 | $57.14 | 97,600 | — | — |
| 2023-06-09 | $40.95 | $56.93 | 68,300 | — | — |
| 2023-06-08 | $41.08 | $57.11 | 86,500 | — | — |
| 2023-06-07 | $41.74 | $58.03 | 146,200 | — | — |
| 2023-06-06 | $39.46 | $54.86 | 120,800 | — | — |
| 2023-06-05 | $38.98 | $54.19 | 114,500 | — | — |
| 2023-06-02 | $40.48 | $56.28 | 105,600 | — | — |
| 2023-06-01 | $38.75 | $53.87 | 65,400 | — | — |
| 2023-05-31 | $38.50 | $53.53 | 162,500 | — | — |
| 2023-05-30 | $39.51 | $54.93 | 75,800 | — | — |
| 2023-05-26 | $39.45 | $54.85 | 73,300 | — | — |
| 2023-05-25 | $38.79 | $53.93 | 75,300 | — | — |
| 2023-05-24 | $39.77 | $55.29 | 139,200 | — | — |
| 2023-05-23 | $40.13 | $55.79 | 95,800 | — | — |
| 2023-05-22 | $39.30 | $54.64 | 64,800 | — | — |
| 2023-05-19 | $39.53 | $54.96 | 128,600 | — | — |
| 2023-05-18 | $39.25 | $54.57 | 73,500 | — | — |
| 2023-05-17 | $38.42 | $53.42 | 67,200 | — | — |
| 2023-05-16 | $37.44 | $52.05 | 61,500 | — | — |
| 2023-05-15 | $38.04 | $52.89 | 46,300 | — | — |
| 2023-05-12 | $37.85 | $52.62 | 37,300 | — | — |
| 2023-05-11 | $37.66 | $52.36 | 42,400 | — | — |
| 2023-05-10 | $37.71 | $52.43 | 60,000 | — | — |
| 2023-05-09 | $37.36 | $51.94 | 50,100 | — | — |
| 2023-05-08 | $37.44 | $52.05 | 44,000 | — | — |
| 2023-05-05 | $38.08 | $52.94 | 86,800 | — | — |
| 2023-05-04 | $37.05 | $51.19 | 141,000 | — | — |
| 2023-05-03 | $37.68 | $52.06 | 163,900 | — | — |
| 2023-05-02 | $38.96 | $53.83 | 123,400 | — | — |
| 2023-05-01 | $39.54 | $54.63 | 137,300 | — | — |
| 2023-04-28 | $37.87 | $52.32 | 178,500 | — | — |
| 2023-04-27 | $35.87 | $49.56 | 75,600 | — | — |
| 2023-04-26 | $35.36 | $48.86 | 86,500 | — | — |
| 2023-04-25 | $36.20 | $50.02 | 123,800 | — | — |
| 2023-04-24 | $37.72 | $52.12 | 71,300 | — | — |
| 2023-04-21 | $38.12 | $52.67 | 62,400 | — | — |
| 2023-04-20 | $38.67 | $53.43 | 88,600 | — | — |
| 2023-04-19 | $38.46 | $53.14 | 84,800 | — | — |
| 2023-04-18 | $38.23 | $52.82 | 145,800 | — | — |
| 2023-04-17 | $37.77 | $52.19 | 65,600 | — | — |
| 2023-04-14 | $37.10 | $51.26 | 104,200 | — | — |
| 2023-04-13 | $37.44 | $51.73 | 117,300 | — | — |
| 2023-04-12 | $36.96 | $51.07 | 60,500 | — | — |
| 2023-04-11 | $36.56 | $50.51 | 76,500 | — | — |
| 2023-04-10 | $36.04 | $49.80 | 100,700 | — | — |
| 2023-04-06 | $35.36 | $48.86 | 65,000 | — | — |
| 2023-04-05 | $35.11 | $48.51 | 78,700 | — | — |
| 2023-04-04 | $35.35 | $48.84 | 103,900 | — | — |
| 2023-04-03 | $35.89 | $49.59 | 103,400 | — | — |
| 2023-03-31 | $36.06 | $49.82 | 107,500 | — | — |
| 2023-03-30 | $35.64 | $49.24 | 76,900 | — | — |
| 2023-03-29 | $35.18 | $48.61 | 66,300 | — | — |
| 2023-03-28 | $35.48 | $49.02 | 122,900 | — | — |
| 2023-03-27 | $35.05 | $48.43 | 80,600 | — | — |
| 2023-03-24 | $34.73 | $47.99 | 94,000 | — | — |
| 2023-03-23 | $34.51 | $47.68 | 128,600 | — | — |
| 2023-03-22 | $35.44 | $48.97 | 76,500 | — | — |
| 2023-03-21 | $36.07 | $49.84 | 149,700 | — | — |
| 2023-03-20 | $35.34 | $48.83 | 122,700 | — | — |
| 2023-03-17 | $34.89 | $48.21 | 676,200 | — | — |
| 2023-03-16 | $36.10 | $49.88 | 117,400 | — | — |
| 2023-03-15 | $35.92 | $49.63 | 172,400 | — | — |
| 2023-03-14 | $35.84 | $49.52 | 108,900 | — | — |
| 2023-03-13 | $35.33 | $48.81 | 119,800 | — | — |
| 2023-03-10 | $36.26 | $50.10 | 106,900 | — | — |
| 2023-03-09 | $36.75 | $50.78 | 83,600 | — | — |
| 2023-03-08 | $37.29 | $51.52 | 81,900 | — | — |
| 2023-03-07 | $37.44 | $51.73 | 133,300 | — | — |
| 2023-03-06 | $37.41 | $51.69 | 159,800 | — | — |
| 2023-03-03 | $38.97 | $53.84 | 86,200 | — | — |
| 2023-03-02 | $39.39 | $54.42 | 125,800 | — | — |
| 2023-03-01 | $38.64 | $53.39 | 142,500 | — | — |
| 2023-02-28 | $38.16 | $52.72 | 182,000 | — | — |
| 2023-02-27 | $37.37 | $51.63 | 86,000 | — | — |
| 2023-02-24 | $37.40 | $51.67 | 90,300 | — | — |
| 2023-02-23 | $38.29 | $52.90 | 97,300 | — | — |
| 2023-02-22 | $37.97 | $52.46 | 150,400 | — | — |
| 2023-02-21 | $38.15 | $52.71 | 118,500 | — | — |
| 2023-02-17 | $39.25 | $54.23 | 216,200 | — | — |
| 2023-02-16 | $39.16 | $54.11 | 126,000 | — | — |
| 2023-02-15 | $39.16 | $54.11 | 121,600 | — | — |
| 2023-02-14 | $38.32 | $52.95 | 141,500 | — | — |
| 2023-02-13 | $38.12 | $52.67 | 96,800 | — | — |
| 2023-02-10 | $37.43 | $51.72 | 98,300 | — | — |
| 2023-02-09 | $36.98 | $51.09 | 113,200 | — | — |
| 2023-02-08 | $37.05 | $51.19 | 102,800 | — | — |
| 2023-02-07 | $37.56 | $51.90 | 111,000 | — | — |
| 2023-02-06 | $38.01 | $52.52 | 166,800 | — | — |
| 2023-02-03 | $38.61 | $53.35 | 155,700 | — | — |
| 2023-02-02 | $38.17 | $52.42 | 191,000 | — | — |
| 2023-02-01 | $37.20 | $51.09 | 198,400 | — | — |
| 2023-01-31 | $37.04 | $50.87 | 218,500 | — | — |
| 2023-01-30 | $35.24 | $48.40 | 134,900 | — | — |
| 2023-01-27 | $34.58 | $47.49 | 233,800 | — | — |
| 2023-01-26 | $37.56 | $51.58 | 109,200 | — | — |
| 2023-01-25 | $37.55 | $51.57 | 85,900 | — | — |
| 2023-01-24 | $36.15 | $49.65 | 53,400 | — | — |
| 2023-01-23 | $36.01 | $49.45 | 84,400 | — | — |
| 2023-01-20 | $36.19 | $49.70 | 110,000 | — | — |
| 2023-01-19 | $36.32 | $49.88 | 87,900 | — | — |
| 2023-01-18 | $37.01 | $50.83 | 91,300 | — | — |
| 2023-01-17 | $37.05 | $50.88 | 109,100 | — | — |
| 2023-01-13 | $37.15 | $51.02 | 139,700 | — | — |
| 2023-01-12 | $37.15 | $51.02 | 136,800 | — | — |
| 2023-01-11 | $36.62 | $50.29 | 93,700 | — | — |
| 2023-01-10 | $36.64 | $50.32 | 141,300 | — | — |
| 2023-01-09 | $37.05 | $50.88 | 189,600 | — | — |
| 2023-01-06 | $37.10 | $50.95 | 217,700 | — | — |
| 2023-01-05 | $35.95 | $49.37 | 141,300 | — | — |
| 2023-01-04 | $34.33 | $47.15 | 206,700 | — | — |
| 2023-01-03 | $33.19 | $45.58 | 193,800 | — | — |