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
- 1993-01-19 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 | $42.97 | $46.34 | 443,350 | — | — |
| 2023-12-28 | $43.69 | $47.12 | 572,564 | — | — |
| 2023-12-27 | $42.95 | $46.31 | 388,130 | — | — |
| 2023-12-26 | $43.19 | $46.58 | 381,425 | — | — |
| 2023-12-22 | $43.55 | $46.97 | 498,327 | — | — |
| 2023-12-21 | $43.45 | $46.85 | 878,533 | — | — |
| 2023-12-20 | $42.27 | $45.59 | 758,096 | — | — |
| 2023-12-19 | $42.58 | $45.92 | 643,632 | — | — |
| 2023-12-18 | $42.13 | $45.43 | 614,498 | — | — |
| 2023-12-15 | $42.30 | $45.61 | 798,079 | — | — |
| 2023-12-14 | $43.01 | $46.38 | 850,862 | — | — |
| 2023-12-13 | $41.30 | $44.54 | 823,313 | — | — |
| 2023-12-12 | $40.00 | $43.13 | 720,307 | — | — |
| 2023-12-11 | $40.19 | $43.34 | 869,635 | — | — |
| 2023-12-08 | $40.25 | $43.41 | 794,788 | — | — |
| 2023-12-07 | $39.37 | $42.45 | 639,853 | — | — |
| 2023-12-06 | $38.85 | $41.90 | 531,484 | — | — |
| 2023-12-05 | $39.29 | $42.37 | 533,434 | — | — |
| 2023-12-04 | $39.89 | $43.01 | 911,690 | — | — |
| 2023-12-01 | $40.13 | $43.28 | 859,517 | — | — |
| 2023-11-30 | $39.24 | $42.31 | 786,621 | — | — |
| 2023-11-29 | $38.98 | $42.04 | 940,337 | — | — |
| 2023-11-28 | $39.51 | $42.60 | 576,099 | — | — |
| 2023-11-27 | $39.35 | $42.44 | 698,609 | — | — |
| 2023-11-24 | $39.76 | $42.88 | 340,101 | — | — |
| 2023-11-22 | $39.74 | $42.85 | 435,061 | — | — |
| 2023-11-21 | $39.38 | $42.47 | 754,927 | — | — |
| 2023-11-20 | $39.80 | $42.92 | 733,716 | — | — |
| 2023-11-17 | $39.48 | $42.58 | 680,080 | — | — |
| 2023-11-16 | $39.68 | $42.79 | 1,242,161 | — | — |
| 2023-11-15 | $40.21 | $43.36 | 1,506,562 | — | — |
| 2023-11-14 | $39.39 | $42.48 | 1,254,473 | — | — |
| 2023-11-13 | $36.78 | $39.66 | 766,873 | — | — |
| 2023-11-10 | $37.23 | $40.14 | 751,879 | — | — |
| 2023-11-09 | $36.05 | $38.87 | 908,399 | — | — |
| 2023-11-08 | $36.79 | $39.68 | 1,380,396 | — | — |
| 2023-11-07 | $36.79 | $39.68 | 1,361,257 | — | — |
| 2023-11-06 | $36.33 | $39.18 | 1,513,754 | — | — |
| 2023-11-03 | $36.75 | $39.63 | 889,504 | — | — |
| 2023-11-02 | $35.43 | $38.21 | 787,596 | — | — |
| 2023-11-01 | $34.51 | $37.22 | 1,104,170 | — | — |
| 2023-10-31 | $34.91 | $37.64 | 944,481 | — | — |
| 2023-10-30 | $34.86 | $37.60 | 938,508 | — | — |
| 2023-10-27 | $34.32 | $37.01 | 621,934 | — | — |
| 2023-10-26 | $34.46 | $37.16 | 764,313 | — | — |
| 2023-10-25 | $35.55 | $38.33 | 600,967 | — | — |
| 2023-10-24 | $37.23 | $40.14 | 780,526 | — | — |
| 2023-10-23 | $37.54 | $40.48 | 828,554 | — | — |
| 2023-10-20 | $37.33 | $40.25 | 744,078 | — | — |
| 2023-10-19 | $37.34 | $40.27 | 717,016 | — | — |
| 2023-10-18 | $37.15 | $40.06 | 662,039 | — | — |
| 2023-10-17 | $38.29 | $41.29 | 938,874 | — | — |
| 2023-10-16 | $38.71 | $41.75 | 662,648 | — | — |
| 2023-10-13 | $38.39 | $41.40 | 893,405 | — | — |
| 2023-10-12 | $38.55 | $41.57 | 634,855 | — | — |
| 2023-10-11 | $39.82 | $42.94 | 503,813 | — | — |
| 2023-10-10 | $40.08 | $43.22 | 532,337 | — | — |
| 2023-10-09 | $39.75 | $42.86 | 456,394 | — | — |
| 2023-10-06 | $40.21 | $43.36 | 672,644 | — | — |
| 2023-10-05 | $39.25 | $42.32 | 599,992 | — | — |
| 2023-10-04 | $39.88 | $43.00 | 1,225,948 | — | — |
| 2023-10-03 | $40.18 | $43.33 | 750,294 | — | — |
| 2023-10-02 | $41.30 | $44.54 | 565,250 | — | — |
| 2023-09-29 | $41.34 | $44.58 | 626,200 | — | — |
| 2023-09-28 | $40.97 | $44.18 | 698,609 | — | — |
| 2023-09-27 | $40.87 | $44.07 | 478,092 | — | — |
| 2023-09-26 | $41.02 | $44.23 | 679,958 | — | — |
| 2023-09-25 | $41.07 | $44.29 | 657,772 | — | — |
| 2023-09-22 | $41.27 | $44.51 | 707,751 | — | — |
| 2023-09-21 | $42.04 | $45.34 | 757,608 | — | — |
| 2023-09-20 | $43.54 | $46.95 | 777,478 | — | — |
| 2023-09-19 | $43.92 | $47.36 | 878,655 | — | — |
| 2023-09-18 | $43.23 | $46.62 | 702,875 | — | — |
| 2023-09-15 | $43.36 | $46.76 | 1,613,225 | — | — |
| 2023-09-14 | $43.52 | $46.93 | 1,089,055 | — | — |
| 2023-09-13 | $43.14 | $46.52 | 846,108 | — | — |
| 2023-09-12 | $43.22 | $46.61 | 555,011 | — | — |
| 2023-09-11 | $43.11 | $46.49 | 1,126,234 | — | — |
| 2023-09-08 | $44.39 | $47.87 | 597,066 | — | — |
| 2023-09-07 | $44.28 | $47.75 | 733,472 | — | — |
| 2023-09-06 | $44.33 | $47.81 | 622,299 | — | — |
| 2023-09-05 | $44.69 | $48.19 | 749,197 | — | — |
| 2023-09-01 | $45.74 | $49.33 | 523,682 | — | — |
| 2023-08-31 | $45.39 | $48.95 | 712,140 | — | — |
| 2023-08-30 | $45.09 | $48.62 | 745,540 | — | — |
| 2023-08-29 | $45.18 | $48.73 | 567,932 | — | — |
| 2023-08-28 | $44.96 | $48.49 | 530,874 | — | — |
| 2023-08-25 | $44.45 | $47.93 | 579,391 | — | — |
| 2023-08-24 | $44.75 | $48.26 | 431,282 | — | — |
| 2023-08-23 | $45.48 | $49.04 | 511,249 | — | — |
| 2023-08-22 | $44.96 | $48.49 | 897,550 | — | — |
| 2023-08-21 | $45.23 | $48.77 | 489,428 | — | — |
| 2023-08-18 | $44.43 | $47.91 | 484,796 | — | — |
| 2023-08-17 | $44.82 | $48.33 | 592,068 | — | — |
| 2023-08-16 | $44.98 | $48.50 | 585,364 | — | — |
| 2023-08-15 | $46.34 | $49.97 | 531,728 | — | — |
| 2023-08-14 | $47.48 | $51.20 | 630,101 | — | — |
| 2023-08-11 | $48.12 | $51.89 | 833,065 | — | — |
| 2023-08-10 | $47.20 | $50.90 | 1,784,616 | — | — |
| 2023-08-09 | $46.05 | $49.66 | 3,100,892 | — | — |
| 2023-08-08 | $55.03 | $59.34 | 867,684 | — | — |
| 2023-08-07 | $55.33 | $59.66 | 732,619 | — | — |
| 2023-08-04 | $53.76 | $57.97 | 747,125 | — | — |
| 2023-08-03 | $54.33 | $58.59 | 769,433 | — | — |
| 2023-08-02 | $55.86 | $60.23 | 491,988 | — | — |
| 2023-08-01 | $57.11 | $61.59 | 547,453 | — | — |
| 2023-07-31 | $57.10 | $61.57 | 599,870 | — | — |
| 2023-07-28 | $55.62 | $59.98 | 388,251 | — | — |
| 2023-07-27 | $54.22 | $58.47 | 508,323 | — | — |
| 2023-07-26 | $54.18 | $58.42 | 440,790 | — | — |
| 2023-07-25 | $53.17 | $57.33 | 560,862 | — | — |
| 2023-07-24 | $53.52 | $57.71 | 475,532 | — | — |
| 2023-07-21 | $54.81 | $59.10 | 672,644 | — | — |
| 2023-07-20 | $54.83 | $59.13 | 1,021,034 | — | — |
| 2023-07-19 | $56.10 | $60.50 | 745,540 | — | — |
| 2023-07-18 | $56.08 | $60.47 | 634,002 | — | — |
| 2023-07-17 | $56.14 | $60.54 | 580,488 | — | — |
| 2023-07-14 | $55.96 | $60.34 | 492,354 | — | — |
| 2023-07-13 | $56.31 | $60.72 | 536,969 | — | — |
| 2023-07-12 | $55.63 | $59.99 | 562,690 | — | — |
| 2023-07-11 | $54.61 | $58.89 | 700,681 | — | — |
| 2023-07-10 | $53.12 | $57.28 | 437,499 | — | — |
| 2023-07-07 | $52.41 | $56.52 | 336,810 | — | — |
| 2023-07-06 | $51.92 | $55.99 | 393,127 | — | — |
| 2023-07-05 | $53.05 | $57.21 | 609,378 | — | — |
| 2023-07-03 | $52.29 | $56.39 | 347,171 | — | — |
| 2023-06-30 | $51.52 | $55.56 | 299,143 | — | — |
| 2023-06-29 | $52.02 | $56.09 | 446,642 | — | — |
| 2023-06-28 | $52.10 | $56.18 | 377,037 | — | — |
| 2023-06-27 | $51.31 | $55.33 | 444,935 | — | — |
| 2023-06-26 | $50.05 | $53.97 | 489,916 | — | — |
| 2023-06-23 | $50.22 | $54.16 | 722,745 | — | — |
| 2023-06-22 | $50.33 | $54.27 | 724,086 | — | — |
| 2023-06-21 | $50.05 | $53.97 | 878,533 | — | — |
| 2023-06-20 | $49.78 | $53.68 | 943,994 | — | — |
| 2023-06-16 | $51.64 | $55.69 | 1,012,501 | — | — |
| 2023-06-15 | $51.56 | $55.60 | 876,339 | — | — |
| 2023-06-14 | $50.17 | $54.10 | 736,885 | — | — |
| 2023-06-13 | $49.93 | $53.84 | 779,916 | — | — |
| 2023-06-12 | $48.92 | $52.75 | 402,879 | — | — |
| 2023-06-09 | $48.56 | $52.37 | 526,730 | — | — |
| 2023-06-08 | $48.09 | $51.86 | 544,040 | — | — |
| 2023-06-07 | $49.02 | $52.87 | 713,115 | — | — |
| 2023-06-06 | $48.95 | $52.79 | 624,128 | — | — |
| 2023-06-05 | $47.66 | $51.40 | 761,997 | — | — |
| 2023-06-02 | $47.60 | $51.34 | 691,051 | — | — |
| 2023-06-01 | $45.59 | $49.17 | 906,814 | — | — |
| 2023-05-31 | $45.81 | $49.40 | 1,066,747 | — | — |
| 2023-05-30 | $45.27 | $48.81 | 619,618 | — | — |
| 2023-05-26 | $45.55 | $49.12 | 518,684 | — | — |
| 2023-05-25 | $45.67 | $49.25 | 588,899 | — | — |
| 2023-05-24 | $46.93 | $50.61 | 434,330 | — | — |
| 2023-05-23 | $47.60 | $51.33 | 639,975 | — | — |
| 2023-05-22 | $49.36 | $53.23 | 653,262 | — | — |
| 2023-05-19 | $48.55 | $52.35 | 464,317 | — | — |
| 2023-05-18 | $49.24 | $53.10 | 701,169 | — | — |
| 2023-05-17 | $48.24 | $52.03 | 591,093 | — | — |
| 2023-05-16 | $48.06 | $51.82 | 673,497 | — | — |
| 2023-05-15 | $48.36 | $52.15 | 764,313 | — | — |
| 2023-05-12 | $47.45 | $51.17 | 611,207 | — | — |
| 2023-05-11 | $48.41 | $52.20 | 991,900 | — | — |
| 2023-05-10 | $49.29 | $53.15 | 3,134,171 | — | — |
| 2023-05-09 | $44.04 | $47.49 | 1,405,751 | — | — |
| 2023-05-08 | $44.43 | $47.91 | 1,013,842 | — | — |
| 2023-05-05 | $43.56 | $46.97 | 763,216 | — | — |
| 2023-05-04 | $43.00 | $46.37 | 974,469 | — | — |
| 2023-05-03 | $42.90 | $46.27 | 1,182,064 | — | — |
| 2023-05-02 | $42.45 | $45.78 | 1,197,058 | — | — |
| 2023-05-01 | $43.77 | $47.20 | 1,250,938 | — | — |
| 2023-04-28 | $42.47 | $45.80 | 883,409 | — | — |
| 2023-04-27 | $41.52 | $44.77 | 710,067 | — | — |
| 2023-04-26 | $39.91 | $43.04 | 781,257 | — | — |
| 2023-04-25 | $39.81 | $42.93 | 1,076,255 | — | — |
| 2023-04-24 | $40.36 | $43.52 | 922,052 | — | — |
| 2023-04-21 | $41.01 | $44.22 | 590,727 | — | — |
| 2023-04-20 | $41.35 | $44.59 | 905,595 | — | — |
| 2023-04-19 | $41.35 | $44.59 | 855,372 | — | — |
| 2023-04-18 | $41.17 | $44.40 | 871,951 | — | — |
| 2023-04-17 | $40.75 | $43.94 | 571,223 | — | — |
| 2023-04-14 | $39.87 | $42.99 | 572,199 | — | — |
| 2023-04-13 | $40.57 | $43.75 | 628,760 | — | — |
| 2023-04-12 | $40.09 | $43.23 | 649,849 | — | — |
| 2023-04-11 | $41.46 | $44.71 | 525,389 | — | — |
| 2023-04-10 | $40.96 | $44.17 | 522,098 | — | — |
| 2023-04-06 | $40.96 | $44.17 | 558,668 | — | — |
| 2023-04-05 | $40.53 | $43.70 | 843,060 | — | — |
| 2023-04-04 | $41.04 | $44.26 | 615,473 | — | — |
| 2023-04-03 | $41.82 | $45.10 | 605,599 | — | — |
| 2023-03-31 | $42.33 | $45.65 | 879,021 | — | — |
| 2023-03-30 | $41.35 | $44.59 | 552,695 | — | — |
| 2023-03-29 | $41.53 | $44.79 | 629,492 | — | — |
| 2023-03-28 | $39.98 | $43.12 | 741,396 | — | — |
| 2023-03-27 | $41.07 | $44.29 | 911,934 | — | — |
| 2023-03-24 | $40.80 | $44.00 | 481,139 | — | — |
| 2023-03-23 | $41.35 | $44.59 | 979,832 | — | — |
| 2023-03-22 | $40.48 | $43.65 | 782,598 | — | — |
| 2023-03-21 | $41.93 | $45.21 | 1,929,433 | — | — |
| 2023-03-20 | $40.94 | $44.14 | 738,958 | — | — |
| 2023-03-17 | $41.03 | $44.25 | 2,171,405 | — | — |
| 2023-03-16 | $42.03 | $45.33 | 849,643 | — | — |
| 2023-03-15 | $41.60 | $44.86 | 798,201 | — | — |
| 2023-03-14 | $41.79 | $45.06 | 808,928 | — | — |
| 2023-03-13 | $40.17 | $43.32 | 1,276,293 | — | — |
| 2023-03-10 | $40.21 | $43.36 | 1,164,876 | — | — |
| 2023-03-09 | $41.31 | $44.55 | 803,809 | — | — |
| 2023-03-08 | $42.44 | $45.77 | 553,792 | — | — |
| 2023-03-07 | $42.66 | $46.00 | 981,539 | — | — |
| 2023-03-06 | $44.28 | $47.75 | 2,244,788 | — | — |
| 2023-03-03 | $43.79 | $47.22 | 746,028 | — | — |
| 2023-03-02 | $43.13 | $46.51 | 608,159 | — | — |
| 2023-03-01 | $42.29 | $45.60 | 722,623 | — | — |
| 2023-02-28 | $42.61 | $45.95 | 882,312 | — | — |
| 2023-02-27 | $42.78 | $46.13 | 840,257 | — | — |
| 2023-02-24 | $41.89 | $45.18 | 836,600 | — | — |
| 2023-02-23 | $43.28 | $46.67 | 740,542 | — | — |
| 2023-02-22 | $43.66 | $47.08 | 957,646 | — | — |
| 2023-02-21 | $42.71 | $46.05 | 1,339,681 | — | — |
| 2023-02-17 | $43.03 | $46.40 | 1,744,145 | — | — |
| 2023-02-16 | $45.06 | $48.59 | 1,170,849 | — | — |
| 2023-02-15 | $46.25 | $49.88 | 1,445,978 | — | — |
| 2023-02-14 | $44.15 | $47.61 | 2,214,557 | — | — |
| 2023-02-13 | $42.03 | $45.32 | 1,708,672 | — | — |
| 2023-02-10 | $42.62 | $45.96 | 959,719 | — | — |
| 2023-02-09 | $43.15 | $46.53 | 1,186,453 | — | — |
| 2023-02-08 | $43.57 | $46.98 | 842,817 | — | — |
| 2023-02-07 | $44.86 | $48.38 | 1,318,227 | — | — |
| 2023-02-06 | $43.81 | $47.25 | 949,479 | — | — |
| 2023-02-03 | $46.15 | $49.77 | 978,247 | — | — |
| 2023-02-02 | $48.51 | $52.31 | 1,265,566 | — | — |
| 2023-02-01 | $48.02 | $51.79 | 1,021,156 | — | — |
| 2023-01-31 | $46.35 | $49.98 | 674,229 | — | — |
| 2023-01-30 | $44.95 | $48.47 | 1,070,282 | — | — |
| 2023-01-27 | $46.01 | $49.62 | 1,259,227 | — | — |
| 2023-01-26 | $45.87 | $49.47 | 923,271 | — | — |
| 2023-01-25 | $44.54 | $48.04 | 701,778 | — | — |
| 2023-01-24 | $44.73 | $48.24 | 708,605 | — | — |
| 2023-01-23 | $45.46 | $49.02 | 938,996 | — | — |
| 2023-01-20 | $45.16 | $48.70 | 1,227,411 | — | — |
| 2023-01-19 | $42.94 | $46.30 | 772,602 | — | — |
| 2023-01-18 | $43.14 | $46.52 | 1,265,444 | — | — |
| 2023-01-17 | $43.10 | $46.48 | 1,833,864 | — | — |
| 2023-01-13 | $42.75 | $46.10 | 1,078,205 | — | — |
| 2023-01-12 | $42.66 | $46.00 | 1,819,723 | — | — |
| 2023-01-11 | $41.80 | $45.07 | 764,313 | — | — |
| 2023-01-10 | $40.65 | $43.83 | 684,225 | — | — |
| 2023-01-09 | $40.38 | $43.54 | 1,045,049 | — | — |
| 2023-01-06 | $40.53 | $43.71 | 1,294,090 | — | — |
| 2023-01-05 | $40.43 | $43.60 | 1,427,571 | — | — |
| 2023-01-04 | $40.03 | $43.17 | 1,995,869 | — | — |
| 2023-01-03 | $36.72 | $39.60 | 1,056,751 | — | — |