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
- 1973-05-03 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 | $45.45 | $262.22 | 117,800 | — | — |
| 2023-12-28 | $45.76 | $264.00 | 91,900 | — | — |
| 2023-12-27 | $45.84 | $264.47 | 121,700 | — | — |
| 2023-12-26 | $45.43 | $262.10 | 88,700 | — | — |
| 2023-12-22 | $45.56 | $262.85 | 90,900 | — | — |
| 2023-12-21 | $45.12 | $260.31 | 84,400 | — | — |
| 2023-12-20 | $44.63 | $257.48 | 161,100 | — | — |
| 2023-12-19 | $44.97 | $259.45 | 165,400 | — | — |
| 2023-12-18 | $43.91 | $253.33 | 159,000 | — | — |
| 2023-12-15 | $43.63 | $251.72 | 585,000 | — | — |
| 2023-12-14 | $43.77 | $252.52 | 231,100 | — | — |
| 2023-12-13 | $44.16 | $254.77 | 280,700 | — | — |
| 2023-12-12 | $43.51 | $251.02 | 159,400 | — | — |
| 2023-12-11 | $43.45 | $250.68 | 131,900 | — | — |
| 2023-12-08 | $43.85 | $252.98 | 112,500 | — | — |
| 2023-12-07 | $44.61 | $257.37 | 113,300 | — | — |
| 2023-12-06 | $44.99 | $259.56 | 94,800 | — | — |
| 2023-12-05 | $44.72 | $258.00 | 147,100 | — | — |
| 2023-12-04 | $45.24 | $261.00 | 142,000 | — | — |
| 2023-12-01 | $44.67 | $257.72 | 123,500 | — | — |
| 2023-11-30 | $43.96 | $253.62 | 163,700 | — | — |
| 2023-11-29 | $44.01 | $253.91 | 121,100 | — | — |
| 2023-11-28 | $44.09 | $254.37 | 120,300 | — | — |
| 2023-11-27 | $45.11 | $260.25 | 110,500 | — | — |
| 2023-11-24 | $45.49 | $262.45 | 49,700 | — | — |
| 2023-11-22 | $45.35 | $261.64 | 129,400 | — | — |
| 2023-11-21 | $45.50 | $262.50 | 128,300 | — | — |
| 2023-11-20 | $45.06 | $259.97 | 172,000 | — | — |
| 2023-11-17 | $44.65 | $257.60 | 549,700 | — | — |
| 2023-11-16 | $44.71 | $257.95 | 190,900 | — | — |
| 2023-11-15 | $45.61 | $263.14 | 178,600 | — | — |
| 2023-11-14 | $45.51 | $262.56 | 182,400 | — | — |
| 2023-11-13 | $44.48 | $255.64 | 193,100 | — | — |
| 2023-11-10 | $45.14 | $259.43 | 147,300 | — | — |
| 2023-11-09 | $44.21 | $254.09 | 188,900 | — | — |
| 2023-11-08 | $43.56 | $250.35 | 301,800 | — | — |
| 2023-11-07 | $44.26 | $254.37 | 271,100 | — | — |
| 2023-11-06 | $45.67 | $262.48 | 279,300 | — | — |
| 2023-11-03 | $45.14 | $259.43 | 376,000 | — | — |
| 2023-11-02 | $45.47 | $261.33 | 609,100 | — | — |
| 2023-11-01 | $54.39 | $312.59 | 160,000 | — | — |
| 2023-10-31 | $55.35 | $318.11 | 95,200 | — | — |
| 2023-10-30 | $54.04 | $310.58 | 74,200 | — | — |
| 2023-10-27 | $53.92 | $309.89 | 72,800 | — | — |
| 2023-10-26 | $54.72 | $314.49 | 88,500 | — | — |
| 2023-10-25 | $53.99 | $310.30 | 80,500 | — | — |
| 2023-10-24 | $53.38 | $306.79 | 66,100 | — | — |
| 2023-10-23 | $53.42 | $307.02 | 111,500 | — | — |
| 2023-10-20 | $54.61 | $313.86 | 104,800 | — | — |
| 2023-10-19 | $54.87 | $315.35 | 130,900 | — | — |
| 2023-10-18 | $55.09 | $316.62 | 153,600 | — | — |
| 2023-10-17 | $54.92 | $315.64 | 140,400 | — | — |
| 2023-10-16 | $54.49 | $313.17 | 165,800 | — | — |
| 2023-10-13 | $54.32 | $312.19 | 181,400 | — | — |
| 2023-10-12 | $53.34 | $306.56 | 97,400 | — | — |
| 2023-10-11 | $53.79 | $309.15 | 53,300 | — | — |
| 2023-10-10 | $53.56 | $307.82 | 108,800 | — | — |
| 2023-10-09 | $52.98 | $304.49 | 82,300 | — | — |
| 2023-10-06 | $51.68 | $297.02 | 82,700 | — | — |
| 2023-10-05 | $51.52 | $296.10 | 112,600 | — | — |
| 2023-10-04 | $52.06 | $299.20 | 100,500 | — | — |
| 2023-10-03 | $51.82 | $297.82 | 71,100 | — | — |
| 2023-10-02 | $51.95 | $298.57 | 104,700 | — | — |
| 2023-09-29 | $52.12 | $299.55 | 96,400 | — | — |
| 2023-09-28 | $51.74 | $297.36 | 118,700 | — | — |
| 2023-09-27 | $51.41 | $295.47 | 62,400 | — | — |
| 2023-09-26 | $50.93 | $292.71 | 100,000 | — | — |
| 2023-09-25 | $51.31 | $294.89 | 93,600 | — | — |
| 2023-09-22 | $51.32 | $294.95 | 67,500 | — | — |
| 2023-09-21 | $51.44 | $295.64 | 143,100 | — | — |
| 2023-09-20 | $51.41 | $295.47 | 77,600 | — | — |
| 2023-09-19 | $51.70 | $297.13 | 66,800 | — | — |
| 2023-09-18 | $51.53 | $296.16 | 193,600 | — | — |
| 2023-09-15 | $50.23 | $288.69 | 349,300 | — | — |
| 2023-09-14 | $50.90 | $292.54 | 69,300 | — | — |
| 2023-09-13 | $50.27 | $288.92 | 80,900 | — | — |
| 2023-09-12 | $50.73 | $291.56 | 63,500 | — | — |
| 2023-09-11 | $50.69 | $291.33 | 80,600 | — | — |
| 2023-09-08 | $50.36 | $289.43 | 122,300 | — | — |
| 2023-09-07 | $49.59 | $285.01 | 129,500 | — | — |
| 2023-09-06 | $50.37 | $289.49 | 120,400 | — | — |
| 2023-09-05 | $50.62 | $290.93 | 117,200 | — | — |
| 2023-09-01 | $51.78 | $297.59 | 67,300 | — | — |
| 2023-08-31 | $51.58 | $296.44 | 108,500 | — | — |
| 2023-08-30 | $52.17 | $299.83 | 84,800 | — | — |
| 2023-08-29 | $51.63 | $296.73 | 108,600 | — | — |
| 2023-08-28 | $51.76 | $297.48 | 132,800 | — | — |
| 2023-08-25 | $51.50 | $295.98 | 64,100 | — | — |
| 2023-08-24 | $51.27 | $294.66 | 89,500 | — | — |
| 2023-08-23 | $51.92 | $298.40 | 62,900 | — | — |
| 2023-08-22 | $51.76 | $297.48 | 57,900 | — | — |
| 2023-08-21 | $52.15 | $299.72 | 88,200 | — | — |
| 2023-08-18 | $52.84 | $303.69 | 83,000 | — | — |
| 2023-08-17 | $53.26 | $306.10 | 87,100 | — | — |
| 2023-08-16 | $53.30 | $306.33 | 63,300 | — | — |
| 2023-08-15 | $53.61 | $308.11 | 46,800 | — | — |
| 2023-08-14 | $53.98 | $310.24 | 47,000 | — | — |
| 2023-08-11 | $54.82 | $313.00 | 65,700 | — | — |
| 2023-08-10 | $54.55 | $311.45 | 56,400 | — | — |
| 2023-08-09 | $55.21 | $315.22 | 55,800 | — | — |
| 2023-08-08 | $55.40 | $316.31 | 71,400 | — | — |
| 2023-08-07 | $55.28 | $315.62 | 154,100 | — | — |
| 2023-08-04 | $55.26 | $315.51 | 86,000 | — | — |
| 2023-08-03 | $55.20 | $315.17 | 146,300 | — | — |
| 2023-08-02 | $52.29 | $298.55 | 121,200 | — | — |
| 2023-08-01 | $52.88 | $301.92 | 66,700 | — | — |
| 2023-07-31 | $52.95 | $302.32 | 127,200 | — | — |
| 2023-07-28 | $52.90 | $302.03 | 48,300 | — | — |
| 2023-07-27 | $53.65 | $306.32 | 59,200 | — | — |
| 2023-07-26 | $53.58 | $305.92 | 75,000 | — | — |
| 2023-07-25 | $53.23 | $303.92 | 65,300 | — | — |
| 2023-07-24 | $53.29 | $304.26 | 63,800 | — | — |
| 2023-07-21 | $53.62 | $306.14 | 80,900 | — | — |
| 2023-07-20 | $54.16 | $309.23 | 69,900 | — | — |
| 2023-07-19 | $53.57 | $305.86 | 77,000 | — | — |
| 2023-07-18 | $53.17 | $303.58 | 71,400 | — | — |
| 2023-07-17 | $53.40 | $304.89 | 54,900 | — | — |
| 2023-07-14 | $53.72 | $306.72 | 58,400 | — | — |
| 2023-07-13 | $53.89 | $307.69 | 60,400 | — | — |
| 2023-07-12 | $53.59 | $305.97 | 68,200 | — | — |
| 2023-07-11 | $53.14 | $303.40 | 109,900 | — | — |
| 2023-07-10 | $52.60 | $300.32 | 81,200 | — | — |
| 2023-07-07 | $52.33 | $298.78 | 106,200 | — | — |
| 2023-07-06 | $52.53 | $299.92 | 108,400 | — | — |
| 2023-07-05 | $52.52 | $299.86 | 110,000 | — | — |
| 2023-07-03 | $53.22 | $303.86 | 43,900 | — | — |
| 2023-06-30 | $52.96 | $302.38 | 73,500 | — | — |
| 2023-06-29 | $53.26 | $304.09 | 79,700 | — | — |
| 2023-06-28 | $52.97 | $302.43 | 77,500 | — | — |
| 2023-06-27 | $52.62 | $300.44 | 74,100 | — | — |
| 2023-06-26 | $52.64 | $300.55 | 100,600 | — | — |
| 2023-06-23 | $52.38 | $299.07 | 197,600 | — | — |
| 2023-06-22 | $51.94 | $296.55 | 106,200 | — | — |
| 2023-06-21 | $52.13 | $297.64 | 101,000 | — | — |
| 2023-06-20 | $51.52 | $294.15 | 117,300 | — | — |
| 2023-06-16 | $51.67 | $295.01 | 538,600 | — | — |
| 2023-06-15 | $51.57 | $294.44 | 153,600 | — | — |
| 2023-06-14 | $51.75 | $295.47 | 116,500 | — | — |
| 2023-06-13 | $52.15 | $297.75 | 85,800 | — | — |
| 2023-06-12 | $51.60 | $294.61 | 89,500 | — | — |
| 2023-06-09 | $52.09 | $297.41 | 65,500 | — | — |
| 2023-06-08 | $52.73 | $301.06 | 99,900 | — | — |
| 2023-06-07 | $53.27 | $304.15 | 102,500 | — | — |
| 2023-06-06 | $52.35 | $298.89 | 122,900 | — | — |
| 2023-06-05 | $50.83 | $290.22 | 188,700 | — | — |
| 2023-06-02 | $52.85 | $301.75 | 94,300 | — | — |
| 2023-06-01 | $51.54 | $294.27 | 154,400 | — | — |
| 2023-05-31 | $51.56 | $294.38 | 122,300 | — | — |
| 2023-05-30 | $52.25 | $298.32 | 63,500 | — | — |
| 2023-05-26 | $52.57 | $300.15 | 73,600 | — | — |
| 2023-05-25 | $52.65 | $300.61 | 64,900 | — | — |
| 2023-05-24 | $53.38 | $304.77 | 74,400 | — | — |
| 2023-05-23 | $54.06 | $308.66 | 119,400 | — | — |
| 2023-05-22 | $54.14 | $309.11 | 123,100 | — | — |
| 2023-05-19 | $54.03 | $308.49 | 100,700 | — | — |
| 2023-05-18 | $53.79 | $307.12 | 67,000 | — | — |
| 2023-05-17 | $53.65 | $306.32 | 95,000 | — | — |
| 2023-05-16 | $53.24 | $303.98 | 73,200 | — | — |
| 2023-05-15 | $53.48 | $305.35 | 80,900 | — | — |
| 2023-05-12 | $54.01 | $308.37 | 60,600 | — | — |
| 2023-05-11 | $53.76 | $305.12 | 79,400 | — | — |
| 2023-05-10 | $53.64 | $304.44 | 117,900 | — | — |
| 2023-05-09 | $53.32 | $302.62 | 117,600 | — | — |
| 2023-05-08 | $53.65 | $304.49 | 144,400 | — | — |
| 2023-05-05 | $54.09 | $306.99 | 157,000 | — | — |
| 2023-05-04 | $53.43 | $303.24 | 241,600 | — | — |
| 2023-05-03 | $57.88 | $328.50 | 99,100 | — | — |
| 2023-05-02 | $57.46 | $326.12 | 88,300 | — | — |
| 2023-05-01 | $57.94 | $328.84 | 67,500 | — | — |
| 2023-04-28 | $57.56 | $326.68 | 98,600 | — | — |
| 2023-04-27 | $57.37 | $325.61 | 80,900 | — | — |
| 2023-04-26 | $57.50 | $326.34 | 137,800 | — | — |
| 2023-04-25 | $58.03 | $329.35 | 114,400 | — | — |
| 2023-04-24 | $57.90 | $328.61 | 133,200 | — | — |
| 2023-04-21 | $57.51 | $326.40 | 54,300 | — | — |
| 2023-04-20 | $57.32 | $325.32 | 73,300 | — | — |
| 2023-04-19 | $57.13 | $324.24 | 130,400 | — | — |
| 2023-04-18 | $57.56 | $326.68 | 131,900 | — | — |
| 2023-04-17 | $58.71 | $333.21 | 69,800 | — | — |
| 2023-04-14 | $57.99 | $329.12 | 77,600 | — | — |
| 2023-04-13 | $58.57 | $332.42 | 65,500 | — | — |
| 2023-04-12 | $58.33 | $331.05 | 86,100 | — | — |
| 2023-04-11 | $58.94 | $334.52 | 107,100 | — | — |
| 2023-04-10 | $58.00 | $329.18 | 102,500 | — | — |
| 2023-04-06 | $56.95 | $323.22 | 69,500 | — | — |
| 2023-04-05 | $57.03 | $323.68 | 170,800 | — | — |
| 2023-04-04 | $57.27 | $325.04 | 68,400 | — | — |
| 2023-04-03 | $57.68 | $327.37 | 141,600 | — | — |
| 2023-03-31 | $57.44 | $326.00 | 117,600 | — | — |
| 2023-03-30 | $56.39 | $320.04 | 66,200 | — | — |
| 2023-03-29 | $56.02 | $317.94 | 75,700 | — | — |
| 2023-03-28 | $55.69 | $316.07 | 60,500 | — | — |
| 2023-03-27 | $55.29 | $313.80 | 75,800 | — | — |
| 2023-03-24 | $55.08 | $312.61 | 117,300 | — | — |
| 2023-03-23 | $54.35 | $308.47 | 92,700 | — | — |
| 2023-03-22 | $54.57 | $309.71 | 110,700 | — | — |
| 2023-03-21 | $55.31 | $313.91 | 131,900 | — | — |
| 2023-03-20 | $55.27 | $313.69 | 133,600 | — | — |
| 2023-03-17 | $54.33 | $308.35 | 622,700 | — | — |
| 2023-03-16 | $55.47 | $314.82 | 123,600 | — | — |
| 2023-03-15 | $54.82 | $311.13 | 176,400 | — | — |
| 2023-03-14 | $55.63 | $315.73 | 157,100 | — | — |
| 2023-03-13 | $55.11 | $312.78 | 187,700 | — | — |
| 2023-03-10 | $56.08 | $318.28 | 119,600 | — | — |
| 2023-03-09 | $55.78 | $316.58 | 92,000 | — | — |
| 2023-03-08 | $56.35 | $317.43 | 81,700 | — | — |
| 2023-03-07 | $56.68 | $319.29 | 92,200 | — | — |
| 2023-03-06 | $56.25 | $316.87 | 128,200 | — | — |
| 2023-03-03 | $58.06 | $327.07 | 104,600 | — | — |
| 2023-03-02 | $57.64 | $324.70 | 157,100 | — | — |
| 2023-03-01 | $58.06 | $327.07 | 108,400 | — | — |
| 2023-02-28 | $58.27 | $328.25 | 125,600 | — | — |
| 2023-02-27 | $58.38 | $328.87 | 145,800 | — | — |
| 2023-02-24 | $59.44 | $334.84 | 124,200 | — | — |
| 2023-02-23 | $60.54 | $341.04 | 355,700 | — | — |
| 2023-02-22 | $56.11 | $316.08 | 137,200 | — | — |
| 2023-02-21 | $56.12 | $316.14 | 139,700 | — | — |
| 2023-02-17 | $57.45 | $323.63 | 90,200 | — | — |
| 2023-02-16 | $56.82 | $320.08 | 87,700 | — | — |
| 2023-02-15 | $57.63 | $324.64 | 90,600 | — | — |
| 2023-02-14 | $56.64 | $319.07 | 59,300 | — | — |
| 2023-02-13 | $56.73 | $319.57 | 69,100 | — | — |
| 2023-02-10 | $55.66 | $313.55 | 72,600 | — | — |
| 2023-02-09 | $55.51 | $312.70 | 77,900 | — | — |
| 2023-02-08 | $56.41 | $317.77 | 67,500 | — | — |
| 2023-02-07 | $57.16 | $322.00 | 88,900 | — | — |
| 2023-02-06 | $56.58 | $318.73 | 141,400 | — | — |
| 2023-02-03 | $57.32 | $322.90 | 100,500 | — | — |
| 2023-02-02 | $57.57 | $324.31 | 109,700 | — | — |
| 2023-02-01 | $57.28 | $322.67 | 118,200 | — | — |
| 2023-01-31 | $56.90 | $320.53 | 141,600 | — | — |
| 2023-01-30 | $55.56 | $312.98 | 67,200 | — | — |
| 2023-01-27 | $55.83 | $314.50 | 82,200 | — | — |
| 2023-01-26 | $55.46 | $312.42 | 87,000 | — | — |
| 2023-01-25 | $55.33 | $311.69 | 80,500 | — | — |
| 2023-01-24 | $54.48 | $306.90 | 58,200 | — | — |
| 2023-01-23 | $54.32 | $306.00 | 80,700 | — | — |
| 2023-01-20 | $54.23 | $305.49 | 67,100 | — | — |
| 2023-01-19 | $53.57 | $301.77 | 75,200 | — | — |
| 2023-01-18 | $53.98 | $304.08 | 104,200 | — | — |
| 2023-01-17 | $54.24 | $305.55 | 89,600 | — | — |
| 2023-01-13 | $55.21 | $311.01 | 102,000 | — | — |
| 2023-01-12 | $54.64 | $307.80 | 88,900 | — | — |
| 2023-01-11 | $54.52 | $307.12 | 111,600 | — | — |
| 2023-01-10 | $53.41 | $300.87 | 107,600 | — | — |
| 2023-01-09 | $52.95 | $298.28 | 123,500 | — | — |
| 2023-01-06 | $52.63 | $296.48 | 167,100 | — | — |
| 2023-01-05 | $51.78 | $291.69 | 181,400 | — | — |
| 2023-01-04 | $52.00 | $292.93 | 151,500 | — | — |
| 2023-01-03 | $52.02 | $293.04 | 179,500 | — | — |