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
- 1983-07-19 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 | $46.10 | $56.96 | 771,900 | — | — |
| 2023-12-28 | $46.63 | $57.61 | 480,150 | — | — |
| 2023-12-27 | $46.55 | $57.51 | 678,450 | — | — |
| 2023-12-26 | $46.17 | $57.04 | 481,800 | — | — |
| 2023-12-22 | $45.71 | $56.48 | 553,650 | — | — |
| 2023-12-21 | $45.27 | $55.94 | 707,400 | — | — |
| 2023-12-20 | $44.49 | $54.98 | 699,150 | — | — |
| 2023-12-19 | $45.46 | $56.17 | 631,200 | — | — |
| 2023-12-18 | $44.72 | $55.26 | 743,850 | — | — |
| 2023-12-15 | $44.39 | $54.85 | 2,076,600 | — | — |
| 2023-12-14 | $44.95 | $55.55 | 1,213,650 | — | — |
| 2023-12-13 | $43.58 | $53.85 | 1,032,000 | — | — |
| 2023-12-12 | $43.29 | $53.49 | 929,550 | — | — |
| 2023-12-11 | $43.26 | $53.45 | 739,800 | — | — |
| 2023-12-08 | $43.35 | $53.57 | 682,950 | — | — |
| 2023-12-07 | $42.19 | $52.14 | 616,800 | — | — |
| 2023-12-06 | $42.06 | $51.97 | 876,450 | — | — |
| 2023-12-05 | $41.95 | $51.84 | 735,750 | — | — |
| 2023-12-04 | $42.73 | $52.80 | 910,050 | — | — |
| 2023-12-01 | $41.97 | $51.85 | 1,155,750 | — | — |
| 2023-11-30 | $40.68 | $50.27 | 798,900 | — | — |
| 2023-11-29 | $40.71 | $50.00 | 958,050 | — | — |
| 2023-11-28 | $40.22 | $49.40 | 949,200 | — | — |
| 2023-11-27 | $41.02 | $50.39 | 639,750 | — | — |
| 2023-11-24 | $41.43 | $50.89 | 281,250 | — | — |
| 2023-11-22 | $41.19 | $50.60 | 655,800 | — | — |
| 2023-11-21 | $41.03 | $50.39 | 750,600 | — | — |
| 2023-11-20 | $41.01 | $50.38 | 667,050 | — | — |
| 2023-11-17 | $40.95 | $50.30 | 489,900 | — | — |
| 2023-11-16 | $40.73 | $50.03 | 507,150 | — | — |
| 2023-11-15 | $41.69 | $51.21 | 992,100 | — | — |
| 2023-11-14 | $40.80 | $50.12 | 565,500 | — | — |
| 2023-11-13 | $39.93 | $49.05 | 844,050 | — | — |
| 2023-11-10 | $40.06 | $49.21 | 669,000 | — | — |
| 2023-11-09 | $39.75 | $48.83 | 864,900 | — | — |
| 2023-11-08 | $39.47 | $48.48 | 808,350 | — | — |
| 2023-11-07 | $40.01 | $49.14 | 399,600 | — | — |
| 2023-11-06 | $40.22 | $49.40 | 691,650 | — | — |
| 2023-11-03 | $40.67 | $49.95 | 797,100 | — | — |
| 2023-11-02 | $39.29 | $48.26 | 642,450 | — | — |
| 2023-11-01 | $38.12 | $46.82 | 1,138,200 | — | — |
| 2023-10-31 | $38.00 | $46.68 | 639,750 | — | — |
| 2023-10-30 | $37.92 | $46.58 | 1,355,400 | — | — |
| 2023-10-27 | $37.20 | $45.69 | 1,116,600 | — | — |
| 2023-10-26 | $37.23 | $45.73 | 1,247,100 | — | — |
| 2023-10-25 | $36.96 | $45.40 | 2,041,500 | — | — |
| 2023-10-24 | $38.97 | $47.87 | 1,293,300 | — | — |
| 2023-10-23 | $38.36 | $47.12 | 1,007,100 | — | — |
| 2023-10-20 | $38.47 | $47.25 | 1,349,400 | — | — |
| 2023-10-19 | $38.98 | $47.88 | 917,550 | — | — |
| 2023-10-18 | $39.15 | $48.09 | 454,200 | — | — |
| 2023-10-17 | $40.43 | $49.66 | 742,500 | — | — |
| 2023-10-16 | $39.62 | $48.67 | 681,900 | — | — |
| 2023-10-13 | $39.05 | $47.97 | 538,350 | — | — |
| 2023-10-12 | $39.31 | $48.28 | 679,050 | — | — |
| 2023-10-11 | $40.01 | $49.14 | 684,000 | — | — |
| 2023-10-10 | $40.17 | $49.35 | 472,050 | — | — |
| 2023-10-09 | $39.79 | $48.88 | 383,250 | — | — |
| 2023-10-06 | $39.77 | $48.85 | 471,150 | — | — |
| 2023-10-05 | $39.37 | $48.36 | 668,400 | — | — |
| 2023-10-04 | $39.14 | $48.08 | 713,550 | — | — |
| 2023-10-03 | $38.64 | $47.46 | 888,900 | — | — |
| 2023-10-02 | $40.33 | $49.53 | 753,300 | — | — |
| 2023-09-29 | $40.96 | $50.31 | 1,063,650 | — | — |
| 2023-09-28 | $40.51 | $49.76 | 916,800 | — | — |
| 2023-09-27 | $40.27 | $49.46 | 1,460,250 | — | — |
| 2023-09-26 | $40.23 | $49.42 | 1,235,100 | — | — |
| 2023-09-25 | $41.71 | $51.23 | 930,600 | — | — |
| 2023-09-22 | $41.94 | $51.52 | 717,150 | — | — |
| 2023-09-21 | $42.56 | $52.28 | 585,750 | — | — |
| 2023-09-20 | $43.47 | $53.39 | 505,500 | — | — |
| 2023-09-19 | $43.76 | $53.75 | 646,350 | — | — |
| 2023-09-18 | $43.83 | $53.83 | 869,850 | — | — |
| 2023-09-15 | $44.20 | $54.29 | 2,623,800 | — | — |
| 2023-09-14 | $43.94 | $53.97 | 940,650 | — | — |
| 2023-09-13 | $43.26 | $53.14 | 892,650 | — | — |
| 2023-09-12 | $43.53 | $53.47 | 928,350 | — | — |
| 2023-09-11 | $42.87 | $52.65 | 771,000 | — | — |
| 2023-09-08 | $42.75 | $52.51 | 1,062,900 | — | — |
| 2023-09-07 | $42.60 | $52.33 | 1,367,250 | — | — |
| 2023-09-06 | $43.33 | $53.22 | 761,250 | — | — |
| 2023-09-05 | $43.81 | $53.82 | 1,047,450 | — | — |
| 2023-09-01 | $44.22 | $54.32 | 768,900 | — | — |
| 2023-08-31 | $43.35 | $53.24 | 1,006,350 | — | — |
| 2023-08-30 | $43.37 | $52.97 | 708,000 | — | — |
| 2023-08-29 | $43.27 | $52.85 | 655,200 | — | — |
| 2023-08-28 | $42.95 | $52.46 | 638,100 | — | — |
| 2023-08-25 | $42.49 | $51.91 | 1,157,400 | — | — |
| 2023-08-24 | $42.23 | $51.59 | 1,171,200 | — | — |
| 2023-08-23 | $42.07 | $51.39 | 627,600 | — | — |
| 2023-08-22 | $41.49 | $50.69 | 1,185,750 | — | — |
| 2023-08-21 | $42.00 | $51.30 | 1,066,200 | — | — |
| 2023-08-18 | $41.73 | $50.98 | 951,450 | — | — |
| 2023-08-17 | $41.17 | $50.29 | 1,113,000 | — | — |
| 2023-08-16 | $41.02 | $50.11 | 758,700 | — | — |
| 2023-08-15 | $40.75 | $49.77 | 513,000 | — | — |
| 2023-08-14 | $41.59 | $50.81 | 439,500 | — | — |
| 2023-08-11 | $41.92 | $51.21 | 424,350 | — | — |
| 2023-08-10 | $41.75 | $51.00 | 492,300 | — | — |
| 2023-08-09 | $41.53 | $50.73 | 645,300 | — | — |
| 2023-08-08 | $42.08 | $51.40 | 624,300 | — | — |
| 2023-08-07 | $42.27 | $51.64 | 580,500 | — | — |
| 2023-08-04 | $41.75 | $51.00 | 671,700 | — | — |
| 2023-08-03 | $41.91 | $51.20 | 1,261,800 | — | — |
| 2023-08-02 | $41.87 | $51.15 | 707,100 | — | — |
| 2023-08-01 | $42.37 | $51.76 | 466,050 | — | — |
| 2023-07-31 | $42.36 | $51.74 | 1,758,600 | — | — |
| 2023-07-28 | $41.88 | $51.16 | 976,500 | — | — |
| 2023-07-27 | $41.62 | $50.84 | 1,489,200 | — | — |
| 2023-07-26 | $42.17 | $51.52 | 1,959,300 | — | — |
| 2023-07-25 | $43.19 | $52.76 | 1,261,950 | — | — |
| 2023-07-24 | $43.30 | $52.89 | 990,450 | — | — |
| 2023-07-21 | $42.81 | $52.29 | 767,400 | — | — |
| 2023-07-20 | $43.31 | $52.90 | 652,350 | — | — |
| 2023-07-19 | $43.21 | $52.78 | 969,750 | — | — |
| 2023-07-18 | $42.99 | $52.52 | 1,039,950 | — | — |
| 2023-07-17 | $41.94 | $51.23 | 789,150 | — | — |
| 2023-07-14 | $41.67 | $50.91 | 985,650 | — | — |
| 2023-07-13 | $41.79 | $51.04 | 721,800 | — | — |
| 2023-07-12 | $41.19 | $50.31 | 1,066,500 | — | — |
| 2023-07-11 | $40.77 | $49.80 | 833,100 | — | — |
| 2023-07-10 | $39.88 | $48.71 | 735,300 | — | — |
| 2023-07-07 | $39.84 | $48.67 | 1,143,150 | — | — |
| 2023-07-06 | $39.18 | $47.86 | 629,400 | — | — |
| 2023-07-05 | $39.53 | $48.29 | 709,950 | — | — |
| 2023-07-03 | $40.10 | $48.98 | 387,150 | — | — |
| 2023-06-30 | $39.78 | $48.59 | 1,229,100 | — | — |
| 2023-06-29 | $39.67 | $48.45 | 1,069,800 | — | — |
| 2023-06-28 | $38.81 | $47.40 | 1,189,050 | — | — |
| 2023-06-27 | $38.77 | $47.35 | 774,000 | — | — |
| 2023-06-26 | $38.25 | $46.72 | 572,250 | — | — |
| 2023-06-23 | $38.11 | $46.55 | 1,271,100 | — | — |
| 2023-06-22 | $38.89 | $47.50 | 714,300 | — | — |
| 2023-06-21 | $39.55 | $48.32 | 657,150 | — | — |
| 2023-06-20 | $39.45 | $48.19 | 687,750 | — | — |
| 2023-06-16 | $39.71 | $48.51 | 1,314,000 | — | — |
| 2023-06-15 | $40.30 | $49.23 | 787,650 | — | — |
| 2023-06-14 | $39.85 | $48.68 | 1,089,300 | — | — |
| 2023-06-13 | $39.57 | $48.34 | 860,100 | — | — |
| 2023-06-12 | $38.83 | $47.44 | 674,250 | — | — |
| 2023-06-09 | $39.19 | $47.88 | 787,800 | — | — |
| 2023-06-08 | $39.06 | $47.71 | 822,000 | — | — |
| 2023-06-07 | $39.93 | $48.78 | 731,400 | — | — |
| 2023-06-06 | $39.11 | $47.77 | 579,300 | — | — |
| 2023-06-05 | $38.32 | $46.81 | 710,100 | — | — |
| 2023-06-02 | $39.08 | $47.74 | 807,750 | — | — |
| 2023-06-01 | $37.35 | $45.62 | 738,300 | — | — |
| 2023-05-31 | $37.05 | $45.25 | 1,225,500 | — | — |
| 2023-05-30 | $38.47 | $46.70 | 709,350 | — | — |
| 2023-05-26 | $38.39 | $46.61 | 742,650 | — | — |
| 2023-05-25 | $38.27 | $46.45 | 1,525,200 | — | — |
| 2023-05-24 | $37.87 | $45.98 | 1,249,500 | — | — |
| 2023-05-23 | $39.08 | $47.44 | 1,128,300 | — | — |
| 2023-05-22 | $39.73 | $48.22 | 804,600 | — | — |
| 2023-05-19 | $39.11 | $47.47 | 960,900 | — | — |
| 2023-05-18 | $39.31 | $47.72 | 1,064,250 | — | — |
| 2023-05-17 | $39.30 | $47.71 | 576,150 | — | — |
| 2023-05-16 | $38.37 | $46.58 | 615,000 | — | — |
| 2023-05-15 | $38.52 | $46.76 | 906,750 | — | — |
| 2023-05-12 | $38.08 | $46.23 | 585,300 | — | — |
| 2023-05-11 | $38.19 | $46.36 | 759,600 | — | — |
| 2023-05-10 | $38.02 | $46.15 | 773,100 | — | — |
| 2023-05-09 | $38.25 | $46.43 | 628,650 | — | — |
| 2023-05-08 | $38.64 | $46.91 | 1,052,550 | — | — |
| 2023-05-05 | $38.65 | $46.91 | 696,600 | — | — |
| 2023-05-04 | $37.21 | $45.17 | 1,116,750 | — | — |
| 2023-05-03 | $37.86 | $45.96 | 1,204,950 | — | — |
| 2023-05-02 | $38.55 | $46.80 | 1,361,700 | — | — |
| 2023-05-01 | $39.63 | $48.11 | 901,350 | — | — |
| 2023-04-28 | $39.98 | $48.53 | 1,045,050 | — | — |
| 2023-04-27 | $39.98 | $48.53 | 1,404,000 | — | — |
| 2023-04-26 | $38.50 | $46.74 | 1,465,650 | — | — |
| 2023-04-25 | $39.25 | $47.64 | 1,158,450 | — | — |
| 2023-04-24 | $40.64 | $49.33 | 1,342,050 | — | — |
| 2023-04-21 | $41.00 | $49.77 | 1,161,750 | — | — |
| 2023-04-20 | $41.17 | $49.98 | 786,300 | — | — |
| 2023-04-19 | $41.35 | $50.19 | 802,950 | — | — |
| 2023-04-18 | $40.81 | $49.54 | 1,000,500 | — | — |
| 2023-04-17 | $40.27 | $48.89 | 828,600 | — | — |
| 2023-04-14 | $40.06 | $48.63 | 915,150 | — | — |
| 2023-04-13 | $39.54 | $48.00 | 980,250 | — | — |
| 2023-04-12 | $38.92 | $47.25 | 828,150 | — | — |
| 2023-04-11 | $39.09 | $47.45 | 939,300 | — | — |
| 2023-04-10 | $38.71 | $46.99 | 1,020,600 | — | — |
| 2023-04-06 | $37.52 | $45.55 | 894,900 | — | — |
| 2023-04-05 | $37.21 | $45.17 | 1,335,900 | — | — |
| 2023-04-04 | $37.46 | $45.47 | 1,316,400 | — | — |
| 2023-04-03 | $38.87 | $47.18 | 1,406,550 | — | — |
| 2023-03-31 | $39.39 | $47.82 | 1,270,200 | — | — |
| 2023-03-30 | $38.88 | $47.20 | 911,700 | — | — |
| 2023-03-29 | $39.14 | $47.51 | 1,265,550 | — | — |
| 2023-03-28 | $39.16 | $47.54 | 1,309,200 | — | — |
| 2023-03-27 | $39.08 | $47.44 | 1,468,950 | — | — |
| 2023-03-24 | $37.83 | $45.93 | 2,496,900 | — | — |
| 2023-03-23 | $38.78 | $47.08 | 1,521,900 | — | — |
| 2023-03-22 | $39.23 | $47.63 | 2,083,050 | — | — |
| 2023-03-21 | $39.90 | $48.44 | 1,854,450 | — | — |
| 2023-03-20 | $37.79 | $45.88 | 1,705,650 | — | — |
| 2023-03-17 | $36.57 | $44.39 | 2,335,800 | — | — |
| 2023-03-16 | $37.97 | $46.10 | 2,186,700 | — | — |
| 2023-03-15 | $37.29 | $45.26 | 2,297,700 | — | — |
| 2023-03-14 | $39.33 | $47.74 | 2,298,600 | — | — |
| 2023-03-13 | $36.74 | $44.60 | 2,710,650 | — | — |
| 2023-03-10 | $38.93 | $47.25 | 2,164,650 | — | — |
| 2023-03-09 | $41.90 | $50.86 | 1,612,500 | — | — |
| 2023-03-08 | $44.34 | $53.83 | 830,850 | — | — |
| 2023-03-07 | $43.88 | $53.27 | 847,050 | — | — |
| 2023-03-06 | $44.27 | $53.74 | 1,560,600 | — | — |
| 2023-03-03 | $44.91 | $54.52 | 607,800 | — | — |
| 2023-03-02 | $44.39 | $53.89 | 596,400 | — | — |
| 2023-03-01 | $44.71 | $54.28 | 1,386,000 | — | — |
| 2023-02-28 | $44.55 | $54.08 | 1,011,150 | — | — |
| 2023-02-27 | $44.57 | $53.81 | 686,700 | — | — |
| 2023-02-24 | $44.48 | $53.70 | 891,900 | — | — |
| 2023-02-23 | $43.98 | $53.10 | 730,800 | — | — |
| 2023-02-22 | $44.28 | $53.46 | 1,083,750 | — | — |
| 2023-02-21 | $44.43 | $53.65 | 1,046,400 | — | — |
| 2023-02-17 | $45.03 | $54.36 | 1,535,250 | — | — |
| 2023-02-16 | $44.65 | $53.91 | 806,100 | — | — |
| 2023-02-15 | $44.73 | $54.01 | 512,700 | — | — |
| 2023-02-14 | $44.75 | $54.03 | 882,600 | — | — |
| 2023-02-13 | $44.97 | $54.29 | 500,550 | — | — |
| 2023-02-10 | $44.25 | $53.43 | 697,950 | — | — |
| 2023-02-09 | $44.30 | $53.49 | 908,700 | — | — |
| 2023-02-08 | $45.08 | $54.43 | 642,300 | — | — |
| 2023-02-07 | $45.36 | $54.77 | 532,200 | — | — |
| 2023-02-06 | $44.83 | $54.12 | 930,150 | — | — |
| 2023-02-03 | $44.98 | $54.31 | 813,750 | — | — |
| 2023-02-02 | $44.81 | $54.11 | 1,084,350 | — | — |
| 2023-02-01 | $45.08 | $54.43 | 903,900 | — | — |
| 2023-01-31 | $44.94 | $54.26 | 999,300 | — | — |
| 2023-01-30 | $44.14 | $53.29 | 969,150 | — | — |
| 2023-01-27 | $44.25 | $53.42 | 1,208,400 | — | — |
| 2023-01-26 | $44.20 | $53.37 | 1,398,750 | — | — |
| 2023-01-25 | $43.85 | $52.95 | 2,262,750 | — | — |
| 2023-01-24 | $41.98 | $50.69 | 1,579,950 | — | — |
| 2023-01-23 | $42.34 | $51.12 | 1,430,400 | — | — |
| 2023-01-20 | $41.19 | $49.74 | 802,500 | — | — |
| 2023-01-19 | $40.17 | $48.50 | 1,153,050 | — | — |
| 2023-01-18 | $41.09 | $49.61 | 748,950 | — | — |
| 2023-01-17 | $42.07 | $50.79 | 607,500 | — | — |
| 2023-01-13 | $41.74 | $50.40 | 581,850 | — | — |
| 2023-01-12 | $41.70 | $50.35 | 703,350 | — | — |
| 2023-01-11 | $41.06 | $49.58 | 762,750 | — | — |
| 2023-01-10 | $40.44 | $48.83 | 757,200 | — | — |
| 2023-01-09 | $40.29 | $48.65 | 679,050 | — | — |
| 2023-01-06 | $40.07 | $48.38 | 709,200 | — | — |
| 2023-01-05 | $38.80 | $46.85 | 956,400 | — | — |
| 2023-01-04 | $38.69 | $46.72 | 2,053,950 | — | — |
| 2023-01-03 | $39.65 | $47.87 | 942,000 | — | — |