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
- 1982-10-06 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 | $41.32 | $72.39 | 32,400 | — | — |
| 2023-12-28 | $41.71 | $73.08 | 61,200 | — | — |
| 2023-12-27 | $41.30 | $72.36 | 20,600 | — | — |
| 2023-12-26 | $41.22 | $72.22 | 32,500 | — | — |
| 2023-12-22 | $41.07 | $71.96 | 74,700 | — | — |
| 2023-12-21 | $40.87 | $71.61 | 43,700 | — | — |
| 2023-12-20 | $40.33 | $70.66 | 56,100 | — | — |
| 2023-12-19 | $40.88 | $71.62 | 67,700 | — | — |
| 2023-12-18 | $40.07 | $70.20 | 75,100 | — | — |
| 2023-12-15 | $40.27 | $70.55 | 39,100 | — | — |
| 2023-12-14 | $40.70 | $71.31 | 37,700 | — | — |
| 2023-12-13 | $40.44 | $70.85 | 57,700 | — | — |
| 2023-12-12 | $40.46 | $70.89 | 23,500 | — | — |
| 2023-12-11 | $40.63 | $71.19 | 27,500 | — | — |
| 2023-12-08 | $41.05 | $71.92 | 30,000 | — | — |
| 2023-12-07 | $40.87 | $71.61 | 32,800 | — | — |
| 2023-12-06 | $40.41 | $70.80 | 44,400 | — | — |
| 2023-12-05 | $40.79 | $71.47 | 57,000 | — | — |
| 2023-12-04 | $40.85 | $71.57 | 40,800 | — | — |
| 2023-12-01 | $40.44 | $70.85 | 100,100 | — | — |
| 2023-11-30 | $39.81 | $69.75 | 33,600 | — | — |
| 2023-11-29 | $39.72 | $69.59 | 32,700 | — | — |
| 2023-11-28 | $39.98 | $70.05 | 72,700 | — | — |
| 2023-11-27 | $40.61 | $71.15 | 81,500 | — | — |
| 2023-11-24 | $40.81 | $71.50 | 57,900 | — | — |
| 2023-11-22 | $39.98 | $70.05 | 98,100 | — | — |
| 2023-11-21 | $39.39 | $69.01 | 46,100 | — | — |
| 2023-11-20 | $39.62 | $69.42 | 93,500 | — | — |
| 2023-11-17 | $38.97 | $68.28 | 67,100 | — | — |
| 2023-11-16 | $39.11 | $68.52 | 117,800 | — | — |
| 2023-11-15 | $39.02 | $68.36 | 106,300 | — | — |
| 2023-11-14 | $38.68 | $67.77 | 90,500 | — | — |
| 2023-11-13 | $37.95 | $66.49 | 91,600 | — | — |
| 2023-11-10 | $38.15 | $66.84 | 40,600 | — | — |
| 2023-11-09 | $37.48 | $65.67 | 34,600 | — | — |
| 2023-11-08 | $37.27 | $65.04 | 66,700 | — | — |
| 2023-11-07 | $37.32 | $65.12 | 26,600 | — | — |
| 2023-11-06 | $37.31 | $65.11 | 35,000 | — | — |
| 2023-11-03 | $36.58 | $63.83 | 41,000 | — | — |
| 2023-11-02 | $36.33 | $63.40 | 85,300 | — | — |
| 2023-11-01 | $35.68 | $62.26 | 153,000 | — | — |
| 2023-10-31 | $35.07 | $61.20 | 40,100 | — | — |
| 2023-10-30 | $34.49 | $60.18 | 35,100 | — | — |
| 2023-10-27 | $33.71 | $58.82 | 41,800 | — | — |
| 2023-10-26 | $33.79 | $58.96 | 31,500 | — | — |
| 2023-10-25 | $33.64 | $58.70 | 25,700 | — | — |
| 2023-10-24 | $33.91 | $59.17 | 23,500 | — | — |
| 2023-10-23 | $34.47 | $60.15 | 34,800 | — | — |
| 2023-10-20 | $35.13 | $61.30 | 29,800 | — | — |
| 2023-10-19 | $35.45 | $61.86 | 33,600 | — | — |
| 2023-10-18 | $35.74 | $62.37 | 26,800 | — | — |
| 2023-10-17 | $36.80 | $64.22 | 58,400 | — | — |
| 2023-10-16 | $36.41 | $63.54 | 33,700 | — | — |
| 2023-10-13 | $36.16 | $63.10 | 99,700 | — | — |
| 2023-10-12 | $36.41 | $63.54 | 76,500 | — | — |
| 2023-10-11 | $36.76 | $64.15 | 92,600 | — | — |
| 2023-10-10 | $36.64 | $63.94 | 63,100 | — | — |
| 2023-10-09 | $37.05 | $64.65 | 34,200 | — | — |
| 2023-10-06 | $36.61 | $63.88 | 51,400 | — | — |
| 2023-10-05 | $36.23 | $63.22 | 51,200 | — | — |
| 2023-10-04 | $37.05 | $64.65 | 109,900 | — | — |
| 2023-10-03 | $36.75 | $64.13 | 72,900 | — | — |
| 2023-10-02 | $37.06 | $64.67 | 21,800 | — | — |
| 2023-09-29 | $38.31 | $66.85 | 55,500 | — | — |
| 2023-09-28 | $37.58 | $65.58 | 63,700 | — | — |
| 2023-09-27 | $37.65 | $65.70 | 60,100 | — | — |
| 2023-09-26 | $37.46 | $65.37 | 102,300 | — | — |
| 2023-09-25 | $37.94 | $66.21 | 40,600 | — | — |
| 2023-09-22 | $37.46 | $65.37 | 25,500 | — | — |
| 2023-09-21 | $37.92 | $66.17 | 57,500 | — | — |
| 2023-09-20 | $37.78 | $65.93 | 17,000 | — | — |
| 2023-09-19 | $38.70 | $67.53 | 21,100 | — | — |
| 2023-09-18 | $38.42 | $67.04 | 17,800 | — | — |
| 2023-09-15 | $38.19 | $66.64 | 47,800 | — | — |
| 2023-09-14 | $38.44 | $67.08 | 66,800 | — | — |
| 2023-09-13 | $38.20 | $66.66 | 81,200 | — | — |
| 2023-09-12 | $38.26 | $66.76 | 64,100 | — | — |
| 2023-09-11 | $36.88 | $64.36 | 13,500 | — | — |
| 2023-09-08 | $37.85 | $66.05 | 30,000 | — | — |
| 2023-09-07 | $37.58 | $65.58 | 24,500 | — | — |
| 2023-09-06 | $36.99 | $64.55 | 35,400 | — | — |
| 2023-09-05 | $37.35 | $65.18 | 32,000 | — | — |
| 2023-09-01 | $38.39 | $66.99 | 29,400 | — | — |
| 2023-08-31 | $38.10 | $66.48 | 19,300 | — | — |
| 2023-08-30 | $38.59 | $67.34 | 21,400 | — | — |
| 2023-08-29 | $38.73 | $67.58 | 16,700 | — | — |
| 2023-08-28 | $38.57 | $67.30 | 19,000 | — | — |
| 2023-08-25 | $38.39 | $66.99 | 26,100 | — | — |
| 2023-08-24 | $38.14 | $66.55 | 22,700 | — | — |
| 2023-08-23 | $37.88 | $66.10 | 14,000 | — | — |
| 2023-08-22 | $37.67 | $65.73 | 26,700 | — | — |
| 2023-08-21 | $38.09 | $66.47 | 25,100 | — | — |
| 2023-08-18 | $38.62 | $67.39 | 24,100 | — | — |
| 2023-08-17 | $38.40 | $67.01 | 22,000 | — | — |
| 2023-08-16 | $38.74 | $67.60 | 25,100 | — | — |
| 2023-08-15 | $38.53 | $67.23 | 23,900 | — | — |
| 2023-08-14 | $38.49 | $67.16 | 36,600 | — | — |
| 2023-08-11 | $38.51 | $67.20 | 29,800 | — | — |
| 2023-08-10 | $38.52 | $67.22 | 28,100 | — | — |
| 2023-08-09 | $38.28 | $66.54 | 31,800 | — | — |
| 2023-08-08 | $38.65 | $67.18 | 31,100 | — | — |
| 2023-08-07 | $38.90 | $67.61 | 26,900 | — | — |
| 2023-08-04 | $38.14 | $66.29 | 30,800 | — | — |
| 2023-08-03 | $38.16 | $66.33 | 31,600 | — | — |
| 2023-08-02 | $38.35 | $66.66 | 35,500 | — | — |
| 2023-08-01 | $38.30 | $66.57 | 30,600 | — | — |
| 2023-07-31 | $38.11 | $66.24 | 38,400 | — | — |
| 2023-07-28 | $40.46 | $70.33 | 57,900 | — | — |
| 2023-07-27 | $40.39 | $70.20 | 29,000 | — | — |
| 2023-07-26 | $41.25 | $71.70 | 25,000 | — | — |
| 2023-07-25 | $41.27 | $71.73 | 39,900 | — | — |
| 2023-07-24 | $42.32 | $73.56 | 21,400 | — | — |
| 2023-07-21 | $41.98 | $72.97 | 19,200 | — | — |
| 2023-07-20 | $42.02 | $73.04 | 29,700 | — | — |
| 2023-07-19 | $42.28 | $73.49 | 38,300 | — | — |
| 2023-07-18 | $42.33 | $73.58 | 40,400 | — | — |
| 2023-07-17 | $40.92 | $71.13 | 35,600 | — | — |
| 2023-07-14 | $40.68 | $70.71 | 26,800 | — | — |
| 2023-07-13 | $41.42 | $71.99 | 32,100 | — | — |
| 2023-07-12 | $40.80 | $70.92 | 39,500 | — | — |
| 2023-07-11 | $39.94 | $69.42 | 44,500 | — | — |
| 2023-07-10 | $39.30 | $68.31 | 27,000 | — | — |
| 2023-07-07 | $39.11 | $67.98 | 71,400 | — | — |
| 2023-07-06 | $38.63 | $67.14 | 53,800 | — | — |
| 2023-07-05 | $39.62 | $68.87 | 62,400 | — | — |
| 2023-07-03 | $39.98 | $69.49 | 17,400 | — | — |
| 2023-06-30 | $40.18 | $69.84 | 81,700 | — | — |
| 2023-06-29 | $40.69 | $70.73 | 101,700 | — | — |
| 2023-06-28 | $39.65 | $68.92 | 85,400 | — | — |
| 2023-06-27 | $39.50 | $68.66 | 105,800 | — | — |
| 2023-06-26 | $39.41 | $68.50 | 134,600 | — | — |
| 2023-06-23 | $39.46 | $68.59 | 1,173,400 | — | — |
| 2023-06-22 | $39.77 | $69.13 | 96,600 | — | — |
| 2023-06-21 | $39.16 | $68.07 | 69,900 | — | — |
| 2023-06-20 | $39.03 | $67.84 | 103,700 | — | — |
| 2023-06-16 | $40.05 | $69.61 | 131,600 | — | — |
| 2023-06-15 | $39.60 | $68.83 | 52,900 | — | — |
| 2023-06-14 | $39.15 | $68.05 | 63,300 | — | — |
| 2023-06-13 | $39.42 | $68.52 | 63,600 | — | — |
| 2023-06-12 | $39.11 | $67.98 | 65,100 | — | — |
| 2023-06-09 | $39.41 | $68.50 | 72,300 | — | — |
| 2023-06-08 | $39.65 | $68.92 | 56,900 | — | — |
| 2023-06-07 | $40.51 | $70.41 | 83,000 | — | — |
| 2023-06-06 | $40.01 | $69.54 | 56,500 | — | — |
| 2023-06-05 | $38.71 | $67.28 | 54,100 | — | — |
| 2023-06-02 | $39.15 | $68.05 | 64,500 | — | — |
| 2023-06-01 | $39.08 | $67.93 | 78,900 | — | — |
| 2023-05-31 | $39.21 | $68.15 | 141,400 | — | — |
| 2023-05-30 | $36.02 | $62.61 | 26,200 | — | — |
| 2023-05-26 | $37.10 | $64.49 | 30,900 | — | — |
| 2023-05-25 | $37.00 | $64.31 | 25,300 | — | — |
| 2023-05-24 | $37.27 | $64.78 | 33,800 | — | — |
| 2023-05-23 | $37.87 | $65.82 | 30,200 | — | — |
| 2023-05-22 | $37.66 | $65.46 | 49,400 | — | — |
| 2023-05-19 | $37.66 | $65.46 | 53,900 | — | — |
| 2023-05-18 | $37.66 | $65.46 | 39,400 | — | — |
| 2023-05-17 | $37.29 | $64.82 | 36,200 | — | — |
| 2023-05-16 | $36.46 | $63.37 | 21,100 | — | — |
| 2023-05-15 | $36.96 | $64.24 | 35,000 | — | — |
| 2023-05-12 | $36.94 | $64.21 | 27,400 | — | — |
| 2023-05-11 | $36.76 | $63.89 | 43,700 | — | — |
| 2023-05-10 | $37.27 | $64.52 | 70,800 | — | — |
| 2023-05-09 | $37.95 | $65.70 | 32,100 | — | — |
| 2023-05-08 | $37.54 | $64.99 | 55,700 | — | — |
| 2023-05-05 | $36.93 | $63.93 | 54,200 | — | — |
| 2023-05-04 | $35.90 | $62.15 | 76,100 | — | — |
| 2023-05-03 | $37.45 | $64.83 | 51,300 | — | — |
| 2023-05-02 | $36.88 | $63.85 | 73,000 | — | — |
| 2023-05-01 | $37.76 | $65.37 | 43,000 | — | — |
| 2023-04-28 | $37.39 | $64.73 | 49,900 | — | — |
| 2023-04-27 | $38.18 | $66.10 | 25,400 | — | — |
| 2023-04-26 | $38.09 | $65.94 | 50,600 | — | — |
| 2023-04-25 | $38.89 | $67.32 | 44,700 | — | — |
| 2023-04-24 | $38.94 | $67.41 | 46,500 | — | — |
| 2023-04-21 | $38.99 | $67.50 | 40,900 | — | — |
| 2023-04-20 | $39.53 | $68.43 | 41,400 | — | — |
| 2023-04-19 | $39.04 | $67.58 | 40,300 | — | — |
| 2023-04-18 | $38.19 | $66.11 | 44,800 | — | — |
| 2023-04-17 | $37.25 | $64.49 | 39,700 | — | — |
| 2023-04-14 | $36.70 | $63.53 | 32,300 | — | — |
| 2023-04-13 | $37.01 | $64.07 | 28,000 | — | — |
| 2023-04-12 | $36.87 | $63.83 | 27,800 | — | — |
| 2023-04-11 | $37.10 | $64.23 | 46,100 | — | — |
| 2023-04-10 | $36.91 | $63.90 | 61,200 | — | — |
| 2023-04-06 | $36.77 | $63.65 | 58,700 | — | — |
| 2023-04-05 | $36.70 | $63.53 | 44,700 | — | — |
| 2023-04-04 | $37.33 | $64.62 | 46,000 | — | — |
| 2023-04-03 | $38.52 | $66.68 | 61,900 | — | — |
| 2023-03-31 | $39.15 | $67.77 | 57,700 | — | — |
| 2023-03-30 | $38.41 | $66.49 | 62,600 | — | — |
| 2023-03-29 | $38.84 | $67.24 | 27,600 | — | — |
| 2023-03-28 | $38.62 | $66.86 | 52,700 | — | — |
| 2023-03-27 | $38.56 | $66.75 | 41,400 | — | — |
| 2023-03-24 | $38.31 | $66.32 | 59,200 | — | — |
| 2023-03-23 | $38.21 | $66.15 | 67,700 | — | — |
| 2023-03-22 | $38.85 | $67.26 | 72,600 | — | — |
| 2023-03-21 | $39.74 | $68.80 | 68,400 | — | — |
| 2023-03-20 | $39.34 | $68.10 | 40,900 | — | — |
| 2023-03-17 | $39.18 | $67.83 | 76,300 | — | — |
| 2023-03-16 | $40.64 | $70.35 | 94,100 | — | — |
| 2023-03-15 | $39.16 | $67.79 | 94,200 | — | — |
| 2023-03-14 | $39.88 | $69.04 | 74,200 | — | — |
| 2023-03-13 | $38.13 | $66.01 | 64,700 | — | — |
| 2023-03-10 | $39.48 | $68.35 | 88,000 | — | — |
| 2023-03-09 | $40.90 | $70.80 | 79,800 | — | — |
| 2023-03-08 | $42.30 | $73.23 | 82,100 | — | — |
| 2023-03-07 | $43.71 | $75.67 | 81,300 | — | — |
| 2023-03-06 | $44.35 | $76.78 | 161,800 | — | — |
| 2023-03-03 | $44.54 | $77.11 | 107,100 | — | — |
| 2023-03-02 | $44.63 | $77.26 | 69,800 | — | — |
| 2023-03-01 | $43.66 | $75.58 | 102,800 | — | — |
| 2023-02-28 | $44.09 | $76.33 | 69,100 | — | — |
| 2023-02-27 | $44.13 | $76.40 | 67,700 | — | — |
| 2023-02-24 | $44.60 | $77.21 | 99,500 | — | — |
| 2023-02-23 | $44.34 | $76.76 | 86,500 | — | — |
| 2023-02-22 | $44.60 | $77.21 | 89,700 | — | — |
| 2023-02-21 | $44.43 | $76.92 | 218,100 | — | — |
| 2023-02-17 | $47.90 | $82.92 | 95,500 | — | — |
| 2023-02-16 | $46.65 | $80.76 | 209,900 | — | — |
| 2023-02-15 | $46.68 | $80.81 | 77,300 | — | — |
| 2023-02-14 | $46.51 | $80.52 | 96,800 | — | — |
| 2023-02-13 | $46.51 | $80.52 | 111,700 | — | — |
| 2023-02-10 | $45.80 | $79.29 | 109,300 | — | — |
| 2023-02-09 | $46.06 | $79.74 | 83,200 | — | — |
| 2023-02-08 | $46.63 | $80.46 | 69,800 | — | — |
| 2023-02-07 | $46.57 | $80.36 | 62,100 | — | — |
| 2023-02-06 | $46.48 | $80.21 | 97,300 | — | — |
| 2023-02-03 | $47.09 | $81.26 | 110,400 | — | — |
| 2023-02-02 | $46.69 | $80.57 | 151,300 | — | — |
| 2023-02-01 | $46.78 | $80.72 | 121,200 | — | — |
| 2023-01-31 | $47.61 | $82.16 | 66,100 | — | — |
| 2023-01-30 | $47.12 | $81.31 | 81,600 | — | — |
| 2023-01-27 | $47.23 | $81.50 | 144,700 | — | — |
| 2023-01-26 | $47.96 | $82.76 | 80,200 | — | — |
| 2023-01-25 | $47.76 | $82.41 | 51,200 | — | — |
| 2023-01-24 | $48.32 | $83.38 | 113,100 | — | — |
| 2023-01-23 | $47.92 | $82.69 | 81,000 | — | — |
| 2023-01-20 | $47.11 | $81.29 | 107,300 | — | — |
| 2023-01-19 | $47.27 | $81.57 | 176,400 | — | — |
| 2023-01-18 | $45.97 | $79.33 | 174,500 | — | — |
| 2023-01-17 | $46.62 | $80.45 | 163,100 | — | — |
| 2023-01-13 | $45.48 | $78.48 | 66,400 | — | — |
| 2023-01-12 | $45.60 | $78.69 | 51,000 | — | — |
| 2023-01-11 | $45.04 | $77.72 | 45,600 | — | — |
| 2023-01-10 | $45.30 | $78.17 | 43,900 | — | — |
| 2023-01-09 | $44.53 | $76.84 | 46,900 | — | — |
| 2023-01-06 | $45.33 | $78.22 | 62,800 | — | — |
| 2023-01-05 | $44.61 | $76.98 | 45,300 | — | — |
| 2023-01-04 | $43.82 | $75.62 | 94,200 | — | — |
| 2023-01-03 | $43.73 | $75.46 | 168,200 | — | — |