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 | $38.94 | $168.13 | 229,600 | — | — |
| 2023-12-28 | $39.02 | $168.48 | 147,500 | — | — |
| 2023-12-27 | $39.16 | $169.08 | 199,700 | — | — |
| 2023-12-26 | $39.11 | $168.87 | 129,800 | — | — |
| 2023-12-22 | $39.16 | $169.08 | 153,200 | — | — |
| 2023-12-21 | $38.52 | $166.32 | 218,000 | — | — |
| 2023-12-20 | $38.20 | $164.94 | 220,000 | — | — |
| 2023-12-19 | $38.62 | $166.75 | 221,900 | — | — |
| 2023-12-18 | $38.04 | $164.25 | 241,000 | — | — |
| 2023-12-15 | $38.43 | $165.93 | 1,044,300 | — | — |
| 2023-12-14 | $39.28 | $169.60 | 325,600 | — | — |
| 2023-12-13 | $39.76 | $171.67 | 374,800 | — | — |
| 2023-12-12 | $38.38 | $165.71 | 173,000 | — | — |
| 2023-12-11 | $38.60 | $166.66 | 216,300 | — | — |
| 2023-12-08 | $38.63 | $166.79 | 190,600 | — | — |
| 2023-12-07 | $38.58 | $166.58 | 173,000 | — | — |
| 2023-12-06 | $38.31 | $165.41 | 195,900 | — | — |
| 2023-12-05 | $37.73 | $162.91 | 225,500 | — | — |
| 2023-12-04 | $38.18 | $164.85 | 223,400 | — | — |
| 2023-12-01 | $37.30 | $161.05 | 239,800 | — | — |
| 2023-11-30 | $36.62 | $158.11 | 243,800 | — | — |
| 2023-11-29 | $36.37 | $157.03 | 298,600 | — | — |
| 2023-11-28 | $36.70 | $158.46 | 166,100 | — | — |
| 2023-11-27 | $36.73 | $158.59 | 201,100 | — | — |
| 2023-11-24 | $36.47 | $157.47 | 87,200 | — | — |
| 2023-11-22 | $36.65 | $158.24 | 140,300 | — | — |
| 2023-11-21 | $36.30 | $156.73 | 169,900 | — | — |
| 2023-11-20 | $36.73 | $158.59 | 253,700 | — | — |
| 2023-11-17 | $37.22 | $160.70 | 195,600 | — | — |
| 2023-11-16 | $37.15 | $160.40 | 190,500 | — | — |
| 2023-11-15 | $37.36 | $161.31 | 291,000 | — | — |
| 2023-11-14 | $37.26 | $160.88 | 1,145,100 | — | — |
| 2023-11-13 | $35.75 | $154.36 | 176,300 | — | — |
| 2023-11-10 | $36.20 | $156.30 | 229,600 | — | — |
| 2023-11-09 | $36.11 | $155.91 | 224,300 | — | — |
| 2023-11-08 | $36.71 | $158.50 | 250,300 | — | — |
| 2023-11-07 | $37.34 | $161.22 | 207,900 | — | — |
| 2023-11-06 | $37.75 | $162.99 | 311,600 | — | — |
| 2023-11-03 | $39.34 | $169.86 | 215,200 | — | — |
| 2023-11-02 | $38.58 | $166.58 | 184,100 | — | — |
| 2023-11-01 | $37.46 | $161.74 | 157,900 | — | — |
| 2023-10-31 | $36.71 | $158.50 | 217,000 | — | — |
| 2023-10-30 | $36.29 | $156.69 | 149,600 | — | — |
| 2023-10-27 | $37.05 | $157.86 | 195,600 | — | — |
| 2023-10-26 | $37.66 | $160.46 | 217,500 | — | — |
| 2023-10-25 | $37.71 | $160.68 | 179,400 | — | — |
| 2023-10-24 | $37.81 | $161.10 | 282,700 | — | — |
| 2023-10-23 | $38.19 | $162.72 | 285,700 | — | — |
| 2023-10-20 | $39.40 | $167.88 | 187,500 | — | — |
| 2023-10-19 | $39.94 | $170.18 | 346,300 | — | — |
| 2023-10-18 | $40.36 | $171.97 | 160,100 | — | — |
| 2023-10-17 | $40.36 | $171.97 | 227,900 | — | — |
| 2023-10-16 | $39.90 | $170.01 | 203,700 | — | — |
| 2023-10-13 | $39.17 | $166.90 | 124,800 | — | — |
| 2023-10-12 | $38.74 | $165.06 | 112,600 | — | — |
| 2023-10-11 | $39.23 | $167.15 | 104,300 | — | — |
| 2023-10-10 | $39.13 | $166.73 | 153,700 | — | — |
| 2023-10-09 | $39.06 | $166.43 | 112,600 | — | — |
| 2023-10-06 | $38.54 | $164.21 | 159,100 | — | — |
| 2023-10-05 | $38.12 | $162.42 | 203,600 | — | — |
| 2023-10-04 | $37.83 | $161.19 | 232,200 | — | — |
| 2023-10-03 | $37.44 | $159.53 | 302,000 | — | — |
| 2023-10-02 | $36.93 | $157.35 | 277,900 | — | — |
| 2023-09-29 | $38.16 | $162.59 | 231,900 | — | — |
| 2023-09-28 | $38.27 | $163.06 | 334,900 | — | — |
| 2023-09-27 | $38.15 | $162.55 | 226,500 | — | — |
| 2023-09-26 | $38.99 | $166.13 | 335,100 | — | — |
| 2023-09-25 | $39.42 | $167.96 | 162,400 | — | — |
| 2023-09-22 | $39.60 | $168.73 | 195,300 | — | — |
| 2023-09-21 | $39.71 | $169.20 | 203,300 | — | — |
| 2023-09-20 | $40.12 | $170.94 | 145,200 | — | — |
| 2023-09-19 | $40.33 | $171.84 | 161,100 | — | — |
| 2023-09-18 | $40.63 | $173.12 | 194,000 | — | — |
| 2023-09-15 | $41.22 | $175.63 | 976,600 | — | — |
| 2023-09-14 | $40.85 | $174.06 | 192,700 | — | — |
| 2023-09-13 | $40.16 | $171.12 | 201,400 | — | — |
| 2023-09-12 | $40.09 | $170.82 | 166,700 | — | — |
| 2023-09-11 | $39.90 | $170.01 | 169,200 | — | — |
| 2023-09-08 | $39.31 | $167.49 | 158,900 | — | — |
| 2023-09-07 | $39.11 | $166.64 | 178,400 | — | — |
| 2023-09-06 | $38.79 | $165.28 | 189,400 | — | — |
| 2023-09-05 | $38.44 | $163.79 | 272,800 | — | — |
| 2023-09-01 | $38.92 | $165.83 | 177,900 | — | — |
| 2023-08-31 | $39.28 | $167.37 | 222,300 | — | — |
| 2023-08-30 | $39.87 | $169.88 | 156,600 | — | — |
| 2023-08-29 | $39.83 | $169.71 | 100,900 | — | — |
| 2023-08-28 | $39.71 | $169.20 | 129,500 | — | — |
| 2023-08-25 | $39.80 | $169.58 | 111,900 | — | — |
| 2023-08-24 | $39.60 | $168.73 | 193,200 | — | — |
| 2023-08-23 | $39.97 | $170.31 | 154,700 | — | — |
| 2023-08-22 | $40.09 | $170.82 | 192,100 | — | — |
| 2023-08-21 | $40.24 | $171.46 | 157,900 | — | — |
| 2023-08-18 | $40.61 | $173.03 | 208,400 | — | — |
| 2023-08-17 | $40.69 | $173.37 | 186,800 | — | — |
| 2023-08-16 | $40.40 | $172.14 | 198,600 | — | — |
| 2023-08-15 | $40.09 | $170.82 | 226,900 | — | — |
| 2023-08-14 | $40.47 | $172.44 | 230,100 | — | — |
| 2023-08-11 | $41.19 | $175.50 | 135,500 | — | — |
| 2023-08-10 | $40.91 | $174.31 | 158,000 | — | — |
| 2023-08-09 | $41.14 | $175.29 | 304,500 | — | — |
| 2023-08-08 | $40.92 | $174.35 | 195,300 | — | — |
| 2023-08-07 | $41.34 | $176.14 | 216,500 | — | — |
| 2023-08-04 | $41.33 | $176.10 | 174,700 | — | — |
| 2023-08-03 | $42.48 | $181.00 | 253,900 | — | — |
| 2023-08-02 | $42.08 | $179.30 | 116,500 | — | — |
| 2023-08-01 | $42.25 | $180.02 | 142,200 | — | — |
| 2023-07-31 | $42.97 | $183.09 | 179,600 | — | — |
| 2023-07-28 | $43.27 | $184.37 | 120,700 | — | — |
| 2023-07-27 | $43.68 | $184.05 | 168,400 | — | — |
| 2023-07-26 | $44.67 | $188.22 | 116,600 | — | — |
| 2023-07-25 | $44.44 | $187.25 | 168,300 | — | — |
| 2023-07-24 | $44.32 | $186.74 | 126,300 | — | — |
| 2023-07-21 | $44.15 | $186.03 | 243,200 | — | — |
| 2023-07-20 | $44.30 | $186.66 | 129,500 | — | — |
| 2023-07-19 | $43.34 | $182.61 | 310,500 | — | — |
| 2023-07-18 | $42.89 | $180.72 | 164,300 | — | — |
| 2023-07-17 | $42.82 | $180.42 | 215,600 | — | — |
| 2023-07-14 | $43.30 | $182.45 | 151,800 | — | — |
| 2023-07-13 | $43.26 | $182.28 | 122,300 | — | — |
| 2023-07-12 | $42.83 | $180.47 | 152,400 | — | — |
| 2023-07-11 | $42.36 | $178.48 | 167,700 | — | — |
| 2023-07-10 | $42.12 | $177.47 | 232,500 | — | — |
| 2023-07-07 | $41.84 | $176.29 | 172,200 | — | — |
| 2023-07-06 | $42.33 | $178.36 | 135,500 | — | — |
| 2023-07-05 | $42.89 | $180.72 | 220,700 | — | — |
| 2023-07-03 | $43.23 | $182.15 | 87,100 | — | — |
| 2023-06-30 | $43.05 | $181.39 | 235,800 | — | — |
| 2023-06-29 | $42.85 | $180.55 | 151,300 | — | — |
| 2023-06-28 | $42.50 | $179.07 | 198,900 | — | — |
| 2023-06-27 | $42.71 | $179.96 | 177,100 | — | — |
| 2023-06-26 | $42.34 | $178.40 | 182,300 | — | — |
| 2023-06-23 | $42.04 | $177.14 | 503,700 | — | — |
| 2023-06-22 | $42.61 | $179.54 | 202,200 | — | — |
| 2023-06-21 | $42.24 | $177.98 | 155,300 | — | — |
| 2023-06-20 | $42.33 | $178.36 | 220,000 | — | — |
| 2023-06-16 | $42.50 | $179.07 | 382,300 | — | — |
| 2023-06-15 | $42.54 | $179.24 | 192,200 | — | — |
| 2023-06-14 | $42.85 | $180.55 | 193,800 | — | — |
| 2023-06-13 | $43.57 | $183.58 | 214,000 | — | — |
| 2023-06-12 | $43.33 | $182.57 | 175,000 | — | — |
| 2023-06-09 | $43.48 | $183.20 | 144,100 | — | — |
| 2023-06-08 | $43.94 | $185.14 | 161,300 | — | — |
| 2023-06-07 | $44.31 | $186.70 | 233,800 | — | — |
| 2023-06-06 | $43.32 | $182.53 | 176,100 | — | — |
| 2023-06-05 | $42.66 | $179.75 | 142,200 | — | — |
| 2023-06-02 | $43.32 | $182.53 | 211,700 | — | — |
| 2023-06-01 | $42.13 | $177.52 | 189,600 | — | — |
| 2023-05-31 | $42.70 | $179.92 | 219,400 | — | — |
| 2023-05-30 | $42.83 | $180.47 | 177,100 | — | — |
| 2023-05-26 | $43.89 | $184.93 | 91,000 | — | — |
| 2023-05-25 | $43.80 | $184.55 | 161,200 | — | — |
| 2023-05-24 | $44.23 | $186.36 | 115,800 | — | — |
| 2023-05-23 | $45.04 | $189.78 | 144,700 | — | — |
| 2023-05-22 | $44.70 | $188.34 | 108,600 | — | — |
| 2023-05-19 | $44.67 | $188.22 | 168,300 | — | — |
| 2023-05-18 | $44.50 | $187.50 | 194,200 | — | — |
| 2023-05-17 | $44.90 | $189.19 | 161,200 | — | — |
| 2023-05-16 | $44.08 | $185.73 | 209,600 | — | — |
| 2023-05-15 | $45.00 | $189.61 | 142,600 | — | — |
| 2023-05-12 | $45.67 | $192.43 | 108,600 | — | — |
| 2023-05-11 | $45.96 | $193.65 | 116,600 | — | — |
| 2023-05-10 | $46.48 | $195.84 | 151,100 | — | — |
| 2023-05-09 | $46.30 | $195.09 | 133,500 | — | — |
| 2023-05-08 | $46.76 | $197.02 | 97,800 | — | — |
| 2023-05-05 | $47.05 | $198.25 | 137,600 | — | — |
| 2023-05-04 | $48.33 | $203.64 | 149,000 | — | — |
| 2023-05-03 | $46.14 | $194.41 | 222,700 | — | — |
| 2023-05-02 | $45.97 | $193.70 | 157,200 | — | — |
| 2023-05-01 | $46.85 | $197.40 | 110,000 | — | — |
| 2023-04-28 | $46.96 | $197.87 | 133,600 | — | — |
| 2023-04-27 | $47.27 | $199.17 | 98,400 | — | — |
| 2023-04-26 | $46.90 | $195.57 | 129,000 | — | — |
| 2023-04-25 | $47.79 | $199.28 | 122,200 | — | — |
| 2023-04-24 | $47.69 | $198.86 | 67,600 | — | — |
| 2023-04-21 | $47.72 | $198.99 | 126,000 | — | — |
| 2023-04-20 | $47.61 | $198.53 | 102,800 | — | — |
| 2023-04-19 | $47.62 | $198.57 | 105,700 | — | — |
| 2023-04-18 | $47.04 | $196.15 | 102,700 | — | — |
| 2023-04-17 | $47.52 | $198.16 | 86,900 | — | — |
| 2023-04-14 | $47.05 | $196.20 | 102,400 | — | — |
| 2023-04-13 | $47.59 | $198.45 | 118,200 | — | — |
| 2023-04-12 | $47.95 | $199.95 | 72,200 | — | — |
| 2023-04-11 | $48.48 | $202.16 | 134,000 | — | — |
| 2023-04-10 | $48.82 | $203.58 | 140,300 | — | — |
| 2023-04-06 | $48.81 | $203.54 | 120,500 | — | — |
| 2023-04-05 | $48.30 | $201.41 | 138,700 | — | — |
| 2023-04-04 | $46.91 | $195.61 | 149,400 | — | — |
| 2023-04-03 | $46.98 | $195.90 | 182,100 | — | — |
| 2023-03-31 | $47.56 | $198.32 | 244,700 | — | — |
| 2023-03-30 | $47.46 | $197.91 | 102,600 | — | — |
| 2023-03-29 | $47.37 | $197.53 | 142,700 | — | — |
| 2023-03-28 | $46.97 | $195.86 | 162,400 | — | — |
| 2023-03-27 | $46.84 | $195.32 | 121,300 | — | — |
| 2023-03-24 | $46.41 | $193.53 | 194,500 | — | — |
| 2023-03-23 | $44.90 | $187.23 | 157,300 | — | — |
| 2023-03-22 | $45.66 | $190.40 | 150,100 | — | — |
| 2023-03-21 | $46.80 | $195.15 | 238,700 | — | — |
| 2023-03-20 | $47.62 | $198.57 | 183,700 | — | — |
| 2023-03-17 | $47.30 | $197.24 | 637,000 | — | — |
| 2023-03-16 | $48.11 | $200.62 | 155,300 | — | — |
| 2023-03-15 | $48.09 | $200.53 | 369,600 | — | — |
| 2023-03-14 | $46.88 | $195.49 | 181,400 | — | — |
| 2023-03-13 | $46.10 | $192.23 | 203,100 | — | — |
| 2023-03-10 | $45.63 | $190.27 | 130,200 | — | — |
| 2023-03-09 | $46.35 | $193.28 | 142,500 | — | — |
| 2023-03-08 | $47.06 | $196.24 | 161,000 | — | — |
| 2023-03-07 | $46.96 | $195.82 | 135,100 | — | — |
| 2023-03-06 | $47.41 | $197.70 | 216,300 | — | — |
| 2023-03-03 | $48.27 | $201.28 | 176,400 | — | — |
| 2023-03-02 | $47.82 | $199.41 | 254,800 | — | — |
| 2023-03-01 | $47.04 | $196.15 | 193,200 | — | — |
| 2023-02-28 | $48.34 | $201.58 | 269,700 | — | — |
| 2023-02-27 | $47.75 | $199.12 | 164,200 | — | — |
| 2023-02-24 | $47.58 | $198.41 | 194,500 | — | — |
| 2023-02-23 | $48.15 | $200.78 | 136,600 | — | — |
| 2023-02-22 | $48.24 | $201.16 | 225,000 | — | — |
| 2023-02-21 | $47.81 | $199.37 | 117,600 | — | — |
| 2023-02-17 | $49.07 | $204.62 | 121,700 | — | — |
| 2023-02-16 | $48.40 | $201.83 | 129,900 | — | — |
| 2023-02-15 | $48.59 | $202.62 | 135,600 | — | — |
| 2023-02-14 | $48.17 | $200.87 | 133,300 | — | — |
| 2023-02-13 | $48.94 | $204.08 | 134,400 | — | — |
| 2023-02-10 | $48.54 | $202.41 | 186,000 | — | — |
| 2023-02-09 | $47.28 | $197.16 | 176,500 | — | — |
| 2023-02-08 | $48.90 | $203.91 | 309,800 | — | — |
| 2023-02-07 | $51.37 | $214.21 | 227,900 | — | — |
| 2023-02-06 | $51.61 | $215.21 | 223,700 | — | — |
| 2023-02-03 | $51.77 | $215.88 | 226,700 | — | — |
| 2023-02-02 | $52.27 | $217.96 | 246,400 | — | — |
| 2023-02-01 | $51.13 | $213.21 | 227,000 | — | — |
| 2023-01-31 | $50.14 | $209.08 | 733,500 | — | — |
| 2023-01-30 | $49.09 | $204.70 | 128,700 | — | — |
| 2023-01-27 | $50.04 | $206.64 | 256,900 | — | — |
| 2023-01-26 | $49.45 | $204.21 | 141,600 | — | — |
| 2023-01-25 | $49.21 | $203.21 | 123,700 | — | — |
| 2023-01-24 | $49.36 | $203.83 | 100,800 | — | — |
| 2023-01-23 | $49.12 | $202.84 | 99,000 | — | — |
| 2023-01-20 | $48.76 | $201.36 | 118,700 | — | — |
| 2023-01-19 | $48.50 | $200.28 | 110,400 | — | — |
| 2023-01-18 | $48.60 | $200.70 | 124,700 | — | — |
| 2023-01-17 | $49.58 | $204.74 | 148,200 | — | — |
| 2023-01-13 | $49.58 | $204.74 | 120,200 | — | — |
| 2023-01-12 | $49.70 | $205.24 | 152,800 | — | — |
| 2023-01-11 | $49.26 | $203.42 | 157,500 | — | — |
| 2023-01-10 | $48.77 | $201.40 | 171,000 | — | — |
| 2023-01-09 | $48.73 | $201.23 | 165,100 | — | — |
| 2023-01-06 | $49.25 | $203.38 | 115,600 | — | — |
| 2023-01-05 | $48.17 | $198.92 | 100,400 | — | — |
| 2023-01-04 | $48.85 | $201.73 | 166,700 | — | — |
| 2023-01-03 | $48.29 | $199.42 | 240,600 | — | — |