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
- 1996-06-28 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 | $44.82 | $46.90 | 481,399 | — | — |
| 2023-12-28 | $44.96 | $47.05 | 506,496 | — | — |
| 2023-12-27 | $44.87 | $46.96 | 515,508 | — | — |
| 2023-12-26 | $44.85 | $46.94 | 498,357 | — | — |
| 2023-12-22 | $44.57 | $46.64 | 680,626 | — | — |
| 2023-12-21 | $44.50 | $46.57 | 964,252 | — | — |
| 2023-12-20 | $43.37 | $45.39 | 852,042 | — | — |
| 2023-12-19 | $44.34 | $46.41 | 1,268,227 | — | — |
| 2023-12-18 | $43.72 | $45.75 | 736,925 | — | — |
| 2023-12-15 | $43.81 | $45.84 | 1,196,424 | — | — |
| 2023-12-14 | $44.50 | $46.57 | 1,384,798 | — | — |
| 2023-12-13 | $44.46 | $46.53 | 1,083,633 | — | — |
| 2023-12-12 | $43.23 | $45.24 | 939,930 | — | — |
| 2023-12-11 | $43.43 | $45.45 | 1,705,925 | — | — |
| 2023-12-08 | $43.11 | $45.11 | 1,377,821 | — | — |
| 2023-12-07 | $43.36 | $45.38 | 1,663,385 | — | — |
| 2023-12-06 | $42.77 | $44.75 | 732,952 | — | — |
| 2023-12-05 | $42.38 | $44.35 | 454,849 | — | — |
| 2023-12-04 | $42.84 | $44.83 | 756,886 | — | — |
| 2023-12-01 | $42.78 | $44.76 | 942,256 | — | — |
| 2023-11-30 | $42.48 | $44.45 | 1,001,752 | — | — |
| 2023-11-29 | $42.55 | $44.53 | 1,036,927 | — | — |
| 2023-11-28 | $42.44 | $44.41 | 1,452,725 | — | — |
| 2023-11-27 | $41.89 | $43.84 | 1,475,884 | — | — |
| 2023-11-24 | $42.20 | $44.16 | 375,875 | — | — |
| 2023-11-22 | $41.95 | $43.90 | 1,338,480 | — | — |
| 2023-11-21 | $41.64 | $43.58 | 1,186,831 | — | — |
| 2023-11-20 | $41.14 | $43.05 | 937,314 | — | — |
| 2023-11-17 | $40.61 | $42.50 | 768,708 | — | — |
| 2023-11-16 | $40.66 | $42.55 | 685,664 | — | — |
| 2023-11-15 | $40.67 | $42.56 | 1,024,427 | — | — |
| 2023-11-14 | $40.82 | $42.71 | 1,078,497 | — | — |
| 2023-11-13 | $39.59 | $41.43 | 1,343,131 | — | — |
| 2023-11-10 | $39.27 | $41.09 | 975,492 | — | — |
| 2023-11-09 | $39.25 | $41.07 | 1,587,610 | — | — |
| 2023-11-08 | $40.01 | $41.87 | 750,200 | — | — |
| 2023-11-07 | $40.47 | $42.36 | 1,323,266 | — | — |
| 2023-11-06 | $40.20 | $42.07 | 1,025,977 | — | — |
| 2023-11-03 | $40.45 | $42.34 | 1,071,326 | — | — |
| 2023-11-02 | $39.41 | $41.24 | 1,162,703 | — | — |
| 2023-11-01 | $39.08 | $40.90 | 1,871,527 | — | — |
| 2023-10-31 | $38.63 | $40.42 | 3,928,423 | — | — |
| 2023-10-30 | $36.69 | $38.39 | 3,328,418 | — | — |
| 2023-10-27 | $37.27 | $39.00 | 1,577,338 | — | — |
| 2023-10-26 | $37.97 | $39.73 | 1,185,572 | — | — |
| 2023-10-25 | $38.05 | $39.82 | 1,123,071 | — | — |
| 2023-10-24 | $38.59 | $40.38 | 966,384 | — | — |
| 2023-10-23 | $38.54 | $40.34 | 1,014,640 | — | — |
| 2023-10-20 | $38.73 | $40.53 | 1,879,472 | — | — |
| 2023-10-19 | $38.72 | $40.52 | 1,324,042 | — | — |
| 2023-10-18 | $39.05 | $40.87 | 1,145,843 | — | — |
| 2023-10-17 | $40.15 | $42.02 | 775,781 | — | — |
| 2023-10-16 | $40.40 | $42.28 | 1,080,241 | — | — |
| 2023-10-13 | $39.69 | $41.54 | 1,466,097 | — | — |
| 2023-10-12 | $40.32 | $42.19 | 1,216,870 | — | — |
| 2023-10-11 | $41.28 | $43.20 | 694,870 | — | — |
| 2023-10-10 | $41.71 | $43.65 | 813,282 | — | — |
| 2023-10-09 | $41.14 | $43.05 | 1,402,821 | — | — |
| 2023-10-06 | $41.81 | $43.75 | 912,023 | — | — |
| 2023-10-05 | $41.76 | $43.71 | 796,324 | — | — |
| 2023-10-04 | $41.48 | $43.40 | 1,042,547 | — | — |
| 2023-10-03 | $41.01 | $42.92 | 794,192 | — | — |
| 2023-10-02 | $41.31 | $43.23 | 1,451,562 | — | — |
| 2023-09-29 | $41.80 | $43.74 | 1,238,867 | — | — |
| 2023-09-28 | $40.96 | $42.86 | 892,449 | — | — |
| 2023-09-27 | $40.73 | $42.63 | 1,052,915 | — | — |
| 2023-09-26 | $40.88 | $42.78 | 1,014,252 | — | — |
| 2023-09-25 | $40.38 | $42.26 | 642,059 | — | — |
| 2023-09-22 | $40.68 | $42.57 | 615,606 | — | — |
| 2023-09-21 | $40.86 | $42.76 | 1,167,936 | — | — |
| 2023-09-20 | $41.66 | $43.60 | 1,300,204 | — | — |
| 2023-09-19 | $41.39 | $43.32 | 1,308,053 | — | — |
| 2023-09-18 | $41.87 | $43.81 | 1,361,930 | — | — |
| 2023-09-15 | $42.39 | $44.37 | 2,346,530 | — | — |
| 2023-09-14 | $43.01 | $45.01 | 1,049,718 | — | — |
| 2023-09-13 | $43.15 | $45.15 | 1,623,753 | — | — |
| 2023-09-12 | $43.18 | $45.19 | 943,128 | — | — |
| 2023-09-11 | $43.81 | $45.84 | 1,504,566 | — | — |
| 2023-09-08 | $42.90 | $44.89 | 1,024,911 | — | — |
| 2023-09-07 | $43.45 | $45.47 | 1,005,434 | — | — |
| 2023-09-06 | $43.94 | $45.99 | 834,697 | — | — |
| 2023-09-05 | $44.43 | $46.49 | 1,667,843 | — | — |
| 2023-09-01 | $46.04 | $48.18 | 1,169,195 | — | — |
| 2023-08-31 | $46.95 | $49.13 | 906,209 | — | — |
| 2023-08-30 | $47.53 | $49.74 | 950,589 | — | — |
| 2023-08-29 | $47.12 | $49.31 | 1,279,661 | — | — |
| 2023-08-28 | $46.38 | $48.53 | 1,772,301 | — | — |
| 2023-08-25 | $46.14 | $48.29 | 973,942 | — | — |
| 2023-08-24 | $45.75 | $47.88 | 837,410 | — | — |
| 2023-08-23 | $46.19 | $48.34 | 1,450,884 | — | — |
| 2023-08-22 | $45.66 | $47.78 | 1,790,228 | — | — |
| 2023-08-21 | $45.14 | $47.24 | 1,869,201 | — | — |
| 2023-08-18 | $44.46 | $46.53 | 1,259,603 | — | — |
| 2023-08-17 | $44.17 | $46.22 | 1,293,131 | — | — |
| 2023-08-16 | $44.59 | $46.67 | 1,258,150 | — | — |
| 2023-08-15 | $45.24 | $47.35 | 1,715,518 | — | — |
| 2023-08-14 | $45.51 | $47.63 | 1,315,321 | — | — |
| 2023-08-11 | $45.14 | $47.24 | 1,086,055 | — | — |
| 2023-08-10 | $45.76 | $47.89 | 1,429,275 | — | — |
| 2023-08-09 | $46.17 | $48.32 | 2,025,501 | — | — |
| 2023-08-08 | $46.03 | $48.17 | 1,626,660 | — | — |
| 2023-08-07 | $46.67 | $48.84 | 1,546,427 | — | — |
| 2023-08-04 | $47.08 | $49.27 | 1,838,290 | — | — |
| 2023-08-03 | $48.12 | $50.36 | 916,480 | — | — |
| 2023-08-02 | $48.35 | $50.60 | 1,444,779 | — | — |
| 2023-08-01 | $48.32 | $50.56 | 1,011,345 | — | — |
| 2023-07-31 | $48.32 | $50.56 | 966,384 | — | — |
| 2023-07-28 | $48.63 | $50.89 | 1,135,280 | — | — |
| 2023-07-27 | $48.20 | $50.45 | 1,066,191 | — | — |
| 2023-07-26 | $48.75 | $51.02 | 928,787 | — | — |
| 2023-07-25 | $48.42 | $50.67 | 1,192,258 | — | — |
| 2023-07-24 | $48.29 | $50.53 | 1,542,842 | — | — |
| 2023-07-21 | $48.12 | $50.36 | 1,469,876 | — | — |
| 2023-07-20 | $47.13 | $49.32 | 806,111 | — | — |
| 2023-07-19 | $47.46 | $49.67 | 1,066,966 | — | — |
| 2023-07-18 | $47.12 | $49.31 | 554,268 | — | — |
| 2023-07-17 | $47.22 | $49.42 | 848,650 | — | — |
| 2023-07-14 | $47.49 | $49.70 | 1,260,863 | — | — |
| 2023-07-13 | $47.59 | $49.80 | 818,417 | — | — |
| 2023-07-12 | $47.28 | $49.47 | 865,317 | — | — |
| 2023-07-11 | $46.64 | $48.80 | 740,025 | — | — |
| 2023-07-10 | $46.52 | $48.69 | 1,233,925 | — | — |
| 2023-07-07 | $46.04 | $48.18 | 813,863 | — | — |
| 2023-07-06 | $46.24 | $48.39 | 1,522,590 | — | — |
| 2023-07-05 | $46.53 | $48.70 | 1,469,779 | — | — |
| 2023-07-03 | $46.60 | $48.77 | 489,248 | — | — |
| 2023-06-30 | $46.47 | $48.63 | 982,178 | — | — |
| 2023-06-29 | $45.70 | $47.82 | 1,373,558 | — | — |
| 2023-06-28 | $45.98 | $48.11 | 1,076,559 | — | — |
| 2023-06-27 | $46.13 | $48.27 | 1,110,765 | — | — |
| 2023-06-26 | $46.66 | $48.83 | 1,224,138 | — | — |
| 2023-06-23 | $46.71 | $48.88 | 1,536,350 | — | — |
| 2023-06-22 | $46.87 | $49.05 | 1,543,229 | — | — |
| 2023-06-21 | $46.60 | $48.77 | 1,502,144 | — | — |
| 2023-06-20 | $47.54 | $49.75 | 2,066,296 | — | — |
| 2023-06-16 | $48.26 | $50.50 | 701,556 | — | — |
| 2023-06-15 | $48.07 | $50.31 | 991,675 | — | — |
| 2023-06-14 | $47.42 | $49.62 | 1,681,409 | — | — |
| 2023-06-13 | $47.71 | $49.93 | 1,007,857 | — | — |
| 2023-06-12 | $47.22 | $49.42 | 790,510 | — | — |
| 2023-06-09 | $46.74 | $48.91 | 619,772 | — | — |
| 2023-06-08 | $46.89 | $49.07 | 677,816 | — | — |
| 2023-06-07 | $46.36 | $48.51 | 925,104 | — | — |
| 2023-06-06 | $47.30 | $49.50 | 603,106 | — | — |
| 2023-06-05 | $47.38 | $49.58 | 1,295,456 | — | — |
| 2023-06-02 | $47.97 | $50.20 | 1,202,723 | — | — |
| 2023-06-01 | $47.24 | $49.44 | 655,529 | — | — |
| 2023-05-31 | $46.60 | $48.77 | 1,028,109 | — | — |
| 2023-05-30 | $46.74 | $48.91 | 1,247,394 | — | — |
| 2023-05-26 | $47.54 | $49.75 | 859,503 | — | — |
| 2023-05-25 | $47.07 | $49.26 | 802,235 | — | — |
| 2023-05-24 | $47.00 | $49.18 | 1,009,214 | — | — |
| 2023-05-23 | $47.40 | $49.60 | 1,240,320 | — | — |
| 2023-05-22 | $46.38 | $48.53 | 511,051 | — | — |
| 2023-05-19 | $46.59 | $48.76 | 428,395 | — | — |
| 2023-05-18 | $46.36 | $48.51 | 547,970 | — | — |
| 2023-05-17 | $46.39 | $48.54 | 795,452 | — | — |
| 2023-05-16 | $46.70 | $48.87 | 579,074 | — | — |
| 2023-05-15 | $46.81 | $48.99 | 640,315 | — | — |
| 2023-05-12 | $46.53 | $48.70 | 1,145,843 | — | — |
| 2023-05-11 | $47.00 | $49.18 | 589,733 | — | — |
| 2023-05-10 | $46.99 | $49.17 | 1,370,457 | — | — |
| 2023-05-09 | $46.48 | $48.64 | 1,457,861 | — | — |
| 2023-05-08 | $47.54 | $49.75 | 811,731 | — | — |
| 2023-05-05 | $47.45 | $49.66 | 1,012,217 | — | — |
| 2023-05-04 | $47.51 | $49.72 | 1,029,272 | — | — |
| 2023-05-03 | $46.38 | $48.53 | 921,325 | — | — |
| 2023-05-02 | $45.76 | $47.89 | 794,580 | — | — |
| 2023-05-01 | $46.19 | $48.34 | 693,126 | — | — |
| 2023-04-28 | $46.04 | $48.18 | 512,020 | — | — |
| 2023-04-27 | $45.67 | $47.79 | 852,720 | — | — |
| 2023-04-26 | $45.34 | $47.44 | 684,695 | — | — |
| 2023-04-25 | $45.55 | $47.67 | 772,971 | — | — |
| 2023-04-24 | $46.99 | $49.17 | 509,403 | — | — |
| 2023-04-21 | $46.53 | $48.70 | 658,145 | — | — |
| 2023-04-20 | $46.33 | $48.48 | 629,366 | — | — |
| 2023-04-19 | $46.90 | $49.08 | 731,014 | — | — |
| 2023-04-18 | $47.27 | $49.46 | 1,108,536 | — | — |
| 2023-04-17 | $47.68 | $49.89 | 1,221,521 | — | — |
| 2023-04-14 | $48.01 | $50.24 | 520,838 | — | — |
| 2023-04-13 | $48.26 | $50.50 | 1,309,216 | — | — |
| 2023-04-12 | $47.68 | $49.89 | 779,173 | — | — |
| 2023-04-11 | $47.70 | $49.92 | 1,103,400 | — | — |
| 2023-04-10 | $47.22 | $49.42 | 793,127 | — | — |
| 2023-04-06 | $47.45 | $49.66 | 863,088 | — | — |
| 2023-04-05 | $47.33 | $49.53 | 744,289 | — | — |
| 2023-04-04 | $46.81 | $48.99 | 706,982 | — | — |
| 2023-04-03 | $46.97 | $49.15 | 1,011,830 | — | — |
| 2023-03-31 | $47.40 | $49.60 | 1,314,449 | — | — |
| 2023-03-30 | $47.09 | $49.28 | 767,060 | — | — |
| 2023-03-29 | $47.39 | $49.59 | 211,436 | — | — |
| 2023-03-28 | $47.20 | $49.40 | 442,445 | — | — |
| 2023-03-27 | $47.87 | $50.10 | 980,434 | — | — |
| 2023-03-24 | $47.63 | $49.84 | 515,702 | — | — |
| 2023-03-23 | $47.30 | $49.50 | 432,755 | — | — |
| 2023-03-22 | $47.41 | $49.61 | 451,942 | — | — |
| 2023-03-21 | $47.89 | $50.12 | 584,501 | — | — |
| 2023-03-20 | $47.31 | $49.51 | 544,675 | — | — |
| 2023-03-17 | $47.60 | $49.81 | 840,608 | — | — |
| 2023-03-16 | $47.93 | $50.15 | 523,066 | — | — |
| 2023-03-15 | $47.45 | $49.66 | 1,022,295 | — | — |
| 2023-03-14 | $47.82 | $50.05 | 1,163,672 | — | — |
| 2023-03-13 | $47.91 | $50.13 | 950,201 | — | — |
| 2023-03-10 | $47.41 | $49.61 | 842,933 | — | — |
| 2023-03-09 | $47.27 | $49.46 | 391,088 | — | — |
| 2023-03-08 | $47.47 | $49.68 | 399,713 | — | — |
| 2023-03-07 | $47.47 | $49.68 | 610,858 | — | — |
| 2023-03-06 | $47.84 | $50.07 | 517,155 | — | — |
| 2023-03-03 | $47.81 | $50.04 | 527,911 | — | — |
| 2023-03-02 | $47.27 | $49.46 | 1,025,687 | — | — |
| 2023-03-01 | $46.74 | $48.91 | 1,041,094 | — | — |
| 2023-02-28 | $47.42 | $49.62 | 906,112 | — | — |
| 2023-02-27 | $47.79 | $50.01 | 901,558 | — | — |
| 2023-02-24 | $47.21 | $49.41 | 732,273 | — | — |
| 2023-02-23 | $47.85 | $50.08 | 645,742 | — | — |
| 2023-02-22 | $47.97 | $50.20 | 583,435 | — | — |
| 2023-02-21 | $48.74 | $51.01 | 477,717 | — | — |
| 2023-02-17 | $49.32 | $51.61 | 470,062 | — | — |
| 2023-02-16 | $49.38 | $51.68 | 680,432 | — | — |
| 2023-02-15 | $50.02 | $52.35 | 524,810 | — | — |
| 2023-02-14 | $50.31 | $52.65 | 327,813 | — | — |
| 2023-02-13 | $50.40 | $52.75 | 555,140 | — | — |
| 2023-02-10 | $50.78 | $53.15 | 589,152 | — | — |
| 2023-02-09 | $50.74 | $53.10 | 690,316 | — | — |
| 2023-02-08 | $50.95 | $53.32 | 1,025,977 | — | — |
| 2023-02-07 | $51.39 | $53.78 | 863,670 | — | — |
| 2023-02-06 | $50.89 | $53.25 | 768,998 | — | — |
| 2023-02-03 | $51.12 | $53.50 | 763,863 | — | — |
| 2023-02-02 | $50.97 | $53.34 | 717,351 | — | — |
| 2023-02-01 | $51.02 | $53.39 | 614,637 | — | — |
| 2023-01-31 | $50.57 | $52.92 | 396,224 | — | — |
| 2023-01-30 | $50.38 | $52.72 | 556,303 | — | — |
| 2023-01-27 | $50.88 | $53.24 | 649,521 | — | — |
| 2023-01-26 | $51.51 | $53.90 | 518,900 | — | — |
| 2023-01-25 | $51.96 | $54.38 | 731,014 | — | — |
| 2023-01-24 | $51.67 | $54.07 | 578,590 | — | — |
| 2023-01-23 | $52.22 | $54.65 | 942,837 | — | — |
| 2023-01-20 | $52.03 | $54.45 | 692,351 | — | — |
| 2023-01-19 | $51.83 | $54.24 | 768,708 | — | — |
| 2023-01-18 | $51.46 | $53.85 | 905,337 | — | — |
| 2023-01-17 | $51.83 | $54.24 | 748,262 | — | — |
| 2023-01-13 | $52.18 | $54.60 | 380,914 | — | — |
| 2023-01-12 | $52.27 | $54.70 | 472,969 | — | — |
| 2023-01-11 | $52.39 | $54.83 | 441,670 | — | — |
| 2023-01-10 | $51.89 | $54.30 | 481,109 | — | — |
| 2023-01-09 | $51.92 | $54.33 | 650,296 | — | — |
| 2023-01-06 | $51.60 | $54.00 | 460,566 | — | — |
| 2023-01-05 | $51.59 | $53.99 | 525,198 | — | — |
| 2023-01-04 | $51.96 | $54.38 | 472,194 | — | — |
| 2023-01-03 | $51.53 | $53.92 | 411,631 | — | — |