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
- 1994-10-06 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 | $39.66 | $86.35 | 529,000 | — | — |
| 2023-12-28 | $39.38 | $85.74 | 510,600 | — | — |
| 2023-12-27 | $39.50 | $86.00 | 592,200 | — | — |
| 2023-12-26 | $39.39 | $85.77 | 413,800 | — | — |
| 2023-12-22 | $39.27 | $85.50 | 575,000 | — | — |
| 2023-12-21 | $39.11 | $85.16 | 912,800 | — | — |
| 2023-12-20 | $38.70 | $84.26 | 844,500 | — | — |
| 2023-12-19 | $38.95 | $84.81 | 1,069,400 | — | — |
| 2023-12-18 | $38.69 | $84.24 | 814,300 | — | — |
| 2023-12-15 | $38.20 | $83.17 | 1,747,200 | — | — |
| 2023-12-14 | $39.03 | $84.98 | 1,323,600 | — | — |
| 2023-12-13 | $39.98 | $87.05 | 752,300 | — | — |
| 2023-12-12 | $39.71 | $86.46 | 491,400 | — | — |
| 2023-12-11 | $39.15 | $85.24 | 484,900 | — | — |
| 2023-12-08 | $38.96 | $84.83 | 670,800 | — | — |
| 2023-12-07 | $38.96 | $84.83 | 672,000 | — | — |
| 2023-12-06 | $38.80 | $84.48 | 693,800 | — | — |
| 2023-12-05 | $38.81 | $84.50 | 674,600 | — | — |
| 2023-12-04 | $38.59 | $84.02 | 1,036,800 | — | — |
| 2023-12-01 | $38.56 | $83.96 | 1,880,300 | — | — |
| 2023-11-30 | $38.58 | $84.00 | 1,181,600 | — | — |
| 2023-11-29 | $38.63 | $84.11 | 652,200 | — | — |
| 2023-11-28 | $38.72 | $84.31 | 937,500 | — | — |
| 2023-11-27 | $38.59 | $84.02 | 841,200 | — | — |
| 2023-11-24 | $38.40 | $83.61 | 552,400 | — | — |
| 2023-11-22 | $37.84 | $82.39 | 530,200 | — | — |
| 2023-11-21 | $37.79 | $82.28 | 1,375,100 | — | — |
| 2023-11-20 | $37.37 | $81.37 | 411,700 | — | — |
| 2023-11-17 | $37.05 | $80.67 | 759,700 | — | — |
| 2023-11-16 | $36.79 | $80.10 | 510,700 | — | — |
| 2023-11-15 | $36.28 | $78.99 | 689,700 | — | — |
| 2023-11-14 | $36.21 | $78.84 | 883,500 | — | — |
| 2023-11-13 | $36.36 | $79.17 | 500,300 | — | — |
| 2023-11-10 | $36.34 | $79.12 | 707,800 | — | — |
| 2023-11-09 | $35.97 | $78.32 | 1,166,100 | — | — |
| 2023-11-08 | $35.70 | $77.73 | 1,526,500 | — | — |
| 2023-11-07 | $35.56 | $77.43 | 660,700 | — | — |
| 2023-11-06 | $35.39 | $77.06 | 432,500 | — | — |
| 2023-11-03 | $35.11 | $76.45 | 939,100 | — | — |
| 2023-11-02 | $35.31 | $76.88 | 825,700 | — | — |
| 2023-11-01 | $34.95 | $76.10 | 719,600 | — | — |
| 2023-10-31 | $34.85 | $75.88 | 575,100 | — | — |
| 2023-10-30 | $34.78 | $75.73 | 574,900 | — | — |
| 2023-10-27 | $34.08 | $74.20 | 663,800 | — | — |
| 2023-10-26 | $34.36 | $74.81 | 654,200 | — | — |
| 2023-10-25 | $34.64 | $75.42 | 582,700 | — | — |
| 2023-10-24 | $34.54 | $75.21 | 712,800 | — | — |
| 2023-10-23 | $34.79 | $75.75 | 719,600 | — | — |
| 2023-10-20 | $34.43 | $74.97 | 665,000 | — | — |
| 2023-10-19 | $34.93 | $76.05 | 705,900 | — | — |
| 2023-10-18 | $35.04 | $76.29 | 623,300 | — | — |
| 2023-10-17 | $35.38 | $77.03 | 593,500 | — | — |
| 2023-10-16 | $35.35 | $76.97 | 612,700 | — | — |
| 2023-10-13 | $35.49 | $77.27 | 517,900 | — | — |
| 2023-10-12 | $35.61 | $77.54 | 555,200 | — | — |
| 2023-10-11 | $35.83 | $78.01 | 614,400 | — | — |
| 2023-10-10 | $35.57 | $77.45 | 625,000 | — | — |
| 2023-10-09 | $35.17 | $76.58 | 623,000 | — | — |
| 2023-10-06 | $35.13 | $76.49 | 900,900 | — | — |
| 2023-10-05 | $34.83 | $75.84 | 785,800 | — | — |
| 2023-10-04 | $34.36 | $74.81 | 886,800 | — | — |
| 2023-10-03 | $33.31 | $72.53 | 707,800 | — | — |
| 2023-10-02 | $33.37 | $72.66 | 649,200 | — | — |
| 2023-09-29 | $33.70 | $73.38 | 981,200 | — | — |
| 2023-09-28 | $33.71 | $73.40 | 653,100 | — | — |
| 2023-09-27 | $33.33 | $72.57 | 766,300 | — | — |
| 2023-09-26 | $33.46 | $72.85 | 601,200 | — | — |
| 2023-09-25 | $33.99 | $74.01 | 549,700 | — | — |
| 2023-09-22 | $34.05 | $74.14 | 570,500 | — | — |
| 2023-09-21 | $34.22 | $74.51 | 644,200 | — | — |
| 2023-09-20 | $34.83 | $75.84 | 568,700 | — | — |
| 2023-09-19 | $34.52 | $75.16 | 458,000 | — | — |
| 2023-09-18 | $34.58 | $75.29 | 359,100 | — | — |
| 2023-09-15 | $34.64 | $75.42 | 865,100 | — | — |
| 2023-09-14 | $34.67 | $75.49 | 619,900 | — | — |
| 2023-09-13 | $34.34 | $74.77 | 601,400 | — | — |
| 2023-09-12 | $33.93 | $73.88 | 685,900 | — | — |
| 2023-09-11 | $34.09 | $74.23 | 521,100 | — | — |
| 2023-09-08 | $33.87 | $73.75 | 913,300 | — | — |
| 2023-09-07 | $33.62 | $73.20 | 719,000 | — | — |
| 2023-09-06 | $32.96 | $71.77 | 709,000 | — | — |
| 2023-09-05 | $32.59 | $70.96 | 594,600 | — | — |
| 2023-09-01 | $32.44 | $70.63 | 629,900 | — | — |
| 2023-08-31 | $32.53 | $70.83 | 592,700 | — | — |
| 2023-08-30 | $32.81 | $71.44 | 509,100 | — | — |
| 2023-08-29 | $32.41 | $70.57 | 634,100 | — | — |
| 2023-08-28 | $32.11 | $69.91 | 452,300 | — | — |
| 2023-08-25 | $31.94 | $69.54 | 634,900 | — | — |
| 2023-08-24 | $31.62 | $68.85 | 1,483,500 | — | — |
| 2023-08-23 | $31.84 | $69.33 | 422,600 | — | — |
| 2023-08-22 | $31.45 | $68.48 | 618,700 | — | — |
| 2023-08-21 | $31.73 | $69.09 | 632,000 | — | — |
| 2023-08-18 | $31.63 | $68.87 | 764,200 | — | — |
| 2023-08-17 | $31.56 | $68.72 | 705,900 | — | — |
| 2023-08-16 | $31.91 | $69.48 | 883,100 | — | — |
| 2023-08-15 | $32.38 | $70.50 | 578,600 | — | — |
| 2023-08-14 | $32.79 | $71.39 | 609,100 | — | — |
| 2023-08-11 | $32.64 | $71.07 | 684,700 | — | — |
| 2023-08-10 | $33.18 | $72.24 | 642,600 | — | — |
| 2023-08-09 | $32.94 | $71.72 | 522,400 | — | — |
| 2023-08-08 | $32.89 | $71.61 | 708,100 | — | — |
| 2023-08-07 | $32.87 | $71.57 | 442,100 | — | — |
| 2023-08-04 | $32.56 | $70.89 | 482,800 | — | — |
| 2023-08-03 | $32.66 | $71.11 | 571,000 | — | — |
| 2023-08-02 | $33.06 | $71.50 | 778,000 | — | — |
| 2023-08-01 | $33.27 | $71.96 | 691,800 | — | — |
| 2023-07-31 | $33.66 | $72.80 | 663,700 | — | — |
| 2023-07-28 | $33.85 | $73.21 | 859,200 | — | — |
| 2023-07-27 | $34.00 | $73.54 | 1,445,700 | — | — |
| 2023-07-26 | $32.82 | $70.98 | 1,000,400 | — | — |
| 2023-07-25 | $32.97 | $71.31 | 766,100 | — | — |
| 2023-07-24 | $33.10 | $71.59 | 779,300 | — | — |
| 2023-07-21 | $33.48 | $72.41 | 546,900 | — | — |
| 2023-07-20 | $33.16 | $71.72 | 577,700 | — | — |
| 2023-07-19 | $33.18 | $71.76 | 517,600 | — | — |
| 2023-07-18 | $33.32 | $72.07 | 661,600 | — | — |
| 2023-07-17 | $33.40 | $72.24 | 494,200 | — | — |
| 2023-07-14 | $33.31 | $72.04 | 673,100 | — | — |
| 2023-07-13 | $32.97 | $71.31 | 1,212,600 | — | — |
| 2023-07-12 | $32.18 | $69.60 | 731,800 | — | — |
| 2023-07-11 | $31.66 | $68.48 | 759,000 | — | — |
| 2023-07-10 | $31.72 | $68.61 | 459,900 | — | — |
| 2023-07-07 | $31.54 | $68.22 | 909,200 | — | — |
| 2023-07-06 | $32.30 | $69.86 | 683,000 | — | — |
| 2023-07-05 | $32.67 | $70.66 | 650,300 | — | — |
| 2023-07-03 | $33.07 | $71.53 | 564,300 | — | — |
| 2023-06-30 | $33.43 | $72.30 | 559,000 | — | — |
| 2023-06-29 | $32.91 | $71.18 | 519,400 | — | — |
| 2023-06-28 | $32.97 | $71.31 | 568,700 | — | — |
| 2023-06-27 | $33.13 | $71.66 | 576,900 | — | — |
| 2023-06-26 | $32.91 | $71.18 | 425,200 | — | — |
| 2023-06-23 | $33.01 | $71.40 | 501,100 | — | — |
| 2023-06-22 | $33.15 | $71.70 | 611,900 | — | — |
| 2023-06-21 | $33.17 | $71.74 | 560,700 | — | — |
| 2023-06-20 | $33.31 | $72.04 | 1,343,700 | — | — |
| 2023-06-16 | $34.04 | $73.62 | 2,030,400 | — | — |
| 2023-06-15 | $33.49 | $72.43 | 1,026,400 | — | — |
| 2023-06-14 | $32.60 | $70.51 | 534,700 | — | — |
| 2023-06-13 | $32.49 | $70.27 | 555,900 | — | — |
| 2023-06-12 | $32.08 | $69.38 | 450,400 | — | — |
| 2023-06-09 | $31.90 | $68.99 | 545,100 | — | — |
| 2023-06-08 | $32.14 | $69.51 | 387,000 | — | — |
| 2023-06-07 | $31.89 | $68.97 | 519,400 | — | — |
| 2023-06-06 | $32.01 | $69.23 | 568,700 | — | — |
| 2023-06-05 | $32.07 | $69.36 | 607,600 | — | — |
| 2023-06-02 | $32.12 | $69.47 | 788,200 | — | — |
| 2023-06-01 | $31.88 | $68.95 | 694,800 | — | — |
| 2023-05-31 | $31.30 | $67.70 | 1,094,600 | — | — |
| 2023-05-30 | $30.77 | $66.55 | 725,100 | — | — |
| 2023-05-26 | $30.69 | $66.38 | 616,600 | — | — |
| 2023-05-25 | $30.22 | $65.36 | 769,600 | — | — |
| 2023-05-24 | $30.51 | $65.99 | 1,280,300 | — | — |
| 2023-05-23 | $30.82 | $66.66 | 1,358,600 | — | — |
| 2023-05-22 | $30.94 | $66.92 | 529,000 | — | — |
| 2023-05-19 | $31.12 | $67.31 | 562,100 | — | — |
| 2023-05-18 | $30.95 | $66.94 | 590,900 | — | — |
| 2023-05-17 | $30.84 | $66.70 | 470,400 | — | — |
| 2023-05-16 | $30.88 | $66.79 | 407,400 | — | — |
| 2023-05-15 | $30.94 | $66.92 | 542,400 | — | — |
| 2023-05-12 | $31.01 | $67.07 | 488,900 | — | — |
| 2023-05-11 | $31.20 | $67.48 | 750,400 | — | — |
| 2023-05-10 | $31.11 | $67.29 | 1,889,500 | — | — |
| 2023-05-09 | $30.98 | $67.01 | 2,142,900 | — | — |
| 2023-05-08 | $30.49 | $65.95 | 879,700 | — | — |
| 2023-05-05 | $30.55 | $66.08 | 2,197,500 | — | — |
| 2023-05-04 | $30.62 | $66.23 | 1,875,000 | — | — |
| 2023-05-03 | $31.50 | $68.13 | 1,041,600 | — | — |
| 2023-05-02 | $31.57 | $68.28 | 1,696,700 | — | — |
| 2023-05-01 | $33.12 | $71.63 | 384,900 | — | — |
| 2023-04-28 | $33.11 | $71.61 | 648,000 | — | — |
| 2023-04-27 | $32.89 | $71.14 | 653,000 | — | — |
| 2023-04-26 | $33.09 | $70.56 | 626,900 | — | — |
| 2023-04-25 | $33.40 | $71.22 | 493,000 | — | — |
| 2023-04-24 | $33.78 | $72.03 | 560,500 | — | — |
| 2023-04-21 | $33.81 | $72.10 | 602,800 | — | — |
| 2023-04-20 | $33.44 | $71.31 | 580,000 | — | — |
| 2023-04-19 | $32.83 | $70.01 | 553,900 | — | — |
| 2023-04-18 | $32.68 | $69.69 | 478,700 | — | — |
| 2023-04-17 | $32.75 | $69.84 | 776,100 | — | — |
| 2023-04-14 | $32.83 | $70.01 | 606,100 | — | — |
| 2023-04-13 | $33.37 | $71.16 | 457,000 | — | — |
| 2023-04-12 | $33.06 | $70.50 | 449,600 | — | — |
| 2023-04-11 | $32.64 | $69.60 | 658,800 | — | — |
| 2023-04-10 | $32.80 | $69.94 | 355,600 | — | — |
| 2023-04-06 | $32.79 | $69.92 | 473,400 | — | — |
| 2023-04-05 | $32.65 | $69.62 | 575,300 | — | — |
| 2023-04-04 | $32.61 | $69.54 | 633,900 | — | — |
| 2023-04-03 | $32.35 | $68.98 | 763,300 | — | — |
| 2023-03-31 | $32.44 | $69.17 | 443,100 | — | — |
| 2023-03-30 | $32.31 | $68.90 | 404,500 | — | — |
| 2023-03-29 | $31.98 | $68.19 | 588,200 | — | — |
| 2023-03-28 | $31.73 | $67.66 | 605,400 | — | — |
| 2023-03-27 | $31.80 | $67.81 | 622,800 | — | — |
| 2023-03-24 | $31.71 | $67.62 | 752,100 | — | — |
| 2023-03-23 | $31.57 | $67.32 | 635,200 | — | — |
| 2023-03-22 | $31.61 | $67.40 | 855,700 | — | — |
| 2023-03-21 | $31.45 | $67.06 | 593,800 | — | — |
| 2023-03-20 | $31.31 | $66.77 | 620,900 | — | — |
| 2023-03-17 | $30.68 | $65.42 | 1,262,000 | — | — |
| 2023-03-16 | $30.95 | $66.00 | 1,018,500 | — | — |
| 2023-03-15 | $30.53 | $65.10 | 1,017,200 | — | — |
| 2023-03-14 | $30.99 | $66.08 | 746,900 | — | — |
| 2023-03-13 | $30.42 | $64.87 | 1,184,200 | — | — |
| 2023-03-10 | $30.07 | $64.12 | 892,100 | — | — |
| 2023-03-09 | $30.51 | $65.06 | 924,700 | — | — |
| 2023-03-08 | $30.41 | $64.85 | 1,051,900 | — | — |
| 2023-03-07 | $30.23 | $64.46 | 831,500 | — | — |
| 2023-03-06 | $30.52 | $65.08 | 744,400 | — | — |
| 2023-03-03 | $30.72 | $65.51 | 820,500 | — | — |
| 2023-03-02 | $30.63 | $65.32 | 591,600 | — | — |
| 2023-03-01 | $30.45 | $64.93 | 941,500 | — | — |
| 2023-02-28 | $30.29 | $64.59 | 1,306,700 | — | — |
| 2023-02-27 | $30.57 | $65.19 | 683,600 | — | — |
| 2023-02-24 | $30.23 | $64.46 | 655,300 | — | — |
| 2023-02-23 | $30.58 | $65.21 | 523,100 | — | — |
| 2023-02-22 | $30.61 | $65.27 | 1,357,700 | — | — |
| 2023-02-21 | $30.08 | $64.14 | 550,700 | — | — |
| 2023-02-17 | $30.05 | $64.08 | 779,400 | — | — |
| 2023-02-16 | $29.84 | $63.63 | 746,500 | — | — |
| 2023-02-15 | $29.29 | $62.46 | 1,100,200 | — | — |
| 2023-02-14 | $29.48 | $62.86 | 778,500 | — | — |
| 2023-02-13 | $29.44 | $62.78 | 705,100 | — | — |
| 2023-02-10 | $28.91 | $61.65 | 820,300 | — | — |
| 2023-02-09 | $29.13 | $62.12 | 852,500 | — | — |
| 2023-02-08 | $29.22 | $62.31 | 1,196,600 | — | — |
| 2023-02-07 | $29.12 | $62.10 | 1,773,300 | — | — |
| 2023-02-06 | $29.24 | $62.35 | 1,202,200 | — | — |
| 2023-02-03 | $29.47 | $62.84 | 1,201,800 | — | — |
| 2023-02-02 | $29.88 | $63.72 | 1,413,300 | — | — |
| 2023-02-01 | $29.88 | $63.72 | 751,700 | — | — |
| 2023-01-31 | $29.71 | $63.35 | 721,700 | — | — |
| 2023-01-30 | $29.64 | $63.20 | 588,500 | — | — |
| 2023-01-27 | $29.41 | $62.71 | 769,300 | — | — |
| 2023-01-26 | $29.41 | $62.71 | 768,700 | — | — |
| 2023-01-25 | $29.26 | $62.39 | 582,900 | — | — |
| 2023-01-24 | $29.35 | $62.59 | 420,400 | — | — |
| 2023-01-23 | $29.46 | $62.82 | 747,200 | — | — |
| 2023-01-20 | $29.38 | $62.65 | 718,200 | — | — |
| 2023-01-19 | $29.30 | $62.48 | 771,300 | — | — |
| 2023-01-18 | $29.41 | $62.71 | 981,100 | — | — |
| 2023-01-17 | $29.28 | $62.44 | 851,900 | — | — |
| 2023-01-13 | $29.14 | $62.14 | 669,200 | — | — |
| 2023-01-12 | $28.75 | $61.31 | 695,600 | — | — |
| 2023-01-11 | $28.80 | $61.41 | 648,600 | — | — |
| 2023-01-10 | $28.45 | $60.67 | 639,100 | — | — |
| 2023-01-09 | $28.19 | $60.11 | 628,900 | — | — |
| 2023-01-06 | $28.36 | $60.47 | 723,700 | — | — |
| 2023-01-05 | $27.63 | $58.92 | 660,800 | — | — |
| 2023-01-04 | $28.48 | $60.73 | 887,800 | — | — |
| 2023-01-03 | $27.78 | $59.24 | 666,500 | — | — |