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
- 1986-06-26 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 | $52.20 | $67.38 | 256,200 | — | — |
| 2023-12-28 | $52.87 | $68.25 | 282,300 | — | — |
| 2023-12-27 | $52.61 | $67.91 | 301,500 | — | — |
| 2023-12-26 | $51.96 | $67.07 | 230,300 | — | — |
| 2023-12-22 | $51.70 | $66.74 | 263,700 | — | — |
| 2023-12-21 | $50.83 | $65.61 | 211,300 | — | — |
| 2023-12-20 | $50.35 | $64.99 | 345,800 | — | — |
| 2023-12-19 | $51.13 | $66.00 | 320,700 | — | — |
| 2023-12-18 | $50.34 | $64.98 | 403,600 | — | — |
| 2023-12-15 | $49.37 | $63.73 | 1,977,700 | — | — |
| 2023-12-14 | $49.01 | $63.26 | 450,000 | — | — |
| 2023-12-13 | $49.88 | $64.39 | 469,000 | — | — |
| 2023-12-12 | $48.98 | $63.22 | 519,500 | — | — |
| 2023-12-11 | $48.68 | $62.84 | 361,700 | — | — |
| 2023-12-08 | $49.01 | $63.26 | 591,200 | — | — |
| 2023-12-07 | $48.39 | $62.46 | 391,200 | — | — |
| 2023-12-06 | $48.38 | $62.45 | 332,200 | — | — |
| 2023-12-05 | $49.19 | $63.50 | 431,700 | — | — |
| 2023-12-04 | $49.56 | $63.97 | 526,300 | — | — |
| 2023-12-01 | $48.20 | $62.22 | 338,600 | — | — |
| 2023-11-30 | $47.28 | $61.03 | 295,600 | — | — |
| 2023-11-29 | $46.05 | $59.44 | 268,600 | — | — |
| 2023-11-28 | $46.11 | $59.52 | 256,900 | — | — |
| 2023-11-27 | $46.45 | $59.96 | 327,300 | — | — |
| 2023-11-24 | $46.44 | $59.95 | 131,700 | — | — |
| 2023-11-22 | $46.31 | $59.78 | 297,700 | — | — |
| 2023-11-21 | $46.50 | $60.02 | 246,400 | — | — |
| 2023-11-20 | $47.36 | $61.13 | 325,800 | — | — |
| 2023-11-17 | $46.55 | $60.09 | 271,300 | — | — |
| 2023-11-16 | $46.29 | $59.75 | 772,600 | — | — |
| 2023-11-15 | $46.56 | $60.10 | 764,700 | — | — |
| 2023-11-14 | $45.37 | $58.56 | 436,100 | — | — |
| 2023-11-13 | $43.08 | $55.61 | 275,200 | — | — |
| 2023-11-10 | $42.74 | $55.17 | 322,100 | — | — |
| 2023-11-09 | $42.92 | $55.40 | 268,000 | — | — |
| 2023-11-08 | $43.39 | $56.01 | 336,800 | — | — |
| 2023-11-07 | $43.82 | $56.56 | 241,700 | — | — |
| 2023-11-06 | $44.03 | $56.83 | 243,200 | — | — |
| 2023-11-03 | $44.51 | $57.45 | 300,300 | — | — |
| 2023-11-02 | $43.76 | $56.49 | 457,000 | — | — |
| 2023-11-01 | $42.19 | $54.46 | 331,300 | — | — |
| 2023-10-31 | $42.17 | $54.43 | 521,900 | — | — |
| 2023-10-30 | $43.15 | $55.70 | 849,600 | — | — |
| 2023-10-27 | $42.27 | $54.56 | 908,000 | — | — |
| 2023-10-26 | $37.87 | $48.88 | 522,400 | — | — |
| 2023-10-25 | $38.02 | $49.08 | 342,800 | — | — |
| 2023-10-24 | $38.14 | $49.23 | 372,100 | — | — |
| 2023-10-23 | $37.43 | $48.32 | 316,400 | — | — |
| 2023-10-20 | $37.24 | $48.07 | 392,000 | — | — |
| 2023-10-19 | $37.62 | $48.56 | 432,500 | — | — |
| 2023-10-18 | $37.86 | $48.87 | 359,400 | — | — |
| 2023-10-17 | $40.32 | $52.05 | 261,900 | — | — |
| 2023-10-16 | $40.00 | $51.63 | 264,800 | — | — |
| 2023-10-13 | $39.67 | $51.21 | 261,400 | — | — |
| 2023-10-12 | $41.04 | $52.98 | 295,500 | — | — |
| 2023-10-11 | $41.22 | $53.21 | 322,500 | — | — |
| 2023-10-10 | $40.71 | $52.55 | 293,200 | — | — |
| 2023-10-09 | $41.00 | $52.92 | 267,900 | — | — |
| 2023-10-06 | $41.58 | $53.67 | 291,600 | — | — |
| 2023-10-05 | $41.32 | $53.34 | 233,100 | — | — |
| 2023-10-04 | $41.44 | $53.49 | 315,900 | — | — |
| 2023-10-03 | $40.22 | $51.92 | 425,300 | — | — |
| 2023-10-02 | $41.24 | $53.23 | 376,300 | — | — |
| 2023-09-29 | $41.94 | $54.14 | 249,900 | — | — |
| 2023-09-28 | $42.88 | $55.35 | 357,200 | — | — |
| 2023-09-27 | $42.13 | $54.38 | 221,900 | — | — |
| 2023-09-26 | $41.47 | $53.53 | 291,500 | — | — |
| 2023-09-25 | $41.98 | $54.19 | 383,600 | — | — |
| 2023-09-22 | $41.93 | $54.12 | 198,100 | — | — |
| 2023-09-21 | $42.17 | $54.43 | 292,000 | — | — |
| 2023-09-20 | $41.52 | $53.59 | 334,900 | — | — |
| 2023-09-19 | $41.79 | $53.94 | 356,500 | — | — |
| 2023-09-18 | $41.79 | $53.94 | 398,700 | — | — |
| 2023-09-15 | $42.87 | $55.34 | 1,928,800 | — | — |
| 2023-09-14 | $43.24 | $55.81 | 448,400 | — | — |
| 2023-09-13 | $42.37 | $54.69 | 432,600 | — | — |
| 2023-09-12 | $43.27 | $55.85 | 335,000 | — | — |
| 2023-09-11 | $43.81 | $56.55 | 469,600 | — | — |
| 2023-09-08 | $42.52 | $54.89 | 713,400 | — | — |
| 2023-09-07 | $43.52 | $56.18 | 365,300 | — | — |
| 2023-09-06 | $43.38 | $56.00 | 384,700 | — | — |
| 2023-09-05 | $43.62 | $56.31 | 489,700 | — | — |
| 2023-09-01 | $44.38 | $57.29 | 382,800 | — | — |
| 2023-08-31 | $45.10 | $58.22 | 691,600 | — | — |
| 2023-08-30 | $41.40 | $53.44 | 454,900 | — | — |
| 2023-08-29 | $43.38 | $56.00 | 662,800 | — | — |
| 2023-08-28 | $41.85 | $54.02 | 372,300 | — | — |
| 2023-08-25 | $40.17 | $51.85 | 341,400 | — | — |
| 2023-08-24 | $40.28 | $51.99 | 382,000 | — | — |
| 2023-08-23 | $41.26 | $53.26 | 358,700 | — | — |
| 2023-08-22 | $40.33 | $52.06 | 334,500 | — | — |
| 2023-08-21 | $40.44 | $52.20 | 370,900 | — | — |
| 2023-08-18 | $39.97 | $51.59 | 345,000 | — | — |
| 2023-08-17 | $40.09 | $51.75 | 349,900 | — | — |
| 2023-08-16 | $40.39 | $52.14 | 261,500 | — | — |
| 2023-08-15 | $41.17 | $53.14 | 217,800 | — | — |
| 2023-08-14 | $42.19 | $54.46 | 271,400 | — | — |
| 2023-08-11 | $42.01 | $54.23 | 213,600 | — | — |
| 2023-08-10 | $41.96 | $54.16 | 294,300 | — | — |
| 2023-08-09 | $42.58 | $54.96 | 329,000 | — | — |
| 2023-08-08 | $43.24 | $55.81 | 381,200 | — | — |
| 2023-08-07 | $43.11 | $55.65 | 372,600 | — | — |
| 2023-08-04 | $42.08 | $54.32 | 447,000 | — | — |
| 2023-08-03 | $43.03 | $55.54 | 359,100 | — | — |
| 2023-08-02 | $44.52 | $57.47 | 384,000 | — | — |
| 2023-08-01 | $44.37 | $57.27 | 460,400 | — | — |
| 2023-07-31 | $43.99 | $56.78 | 554,500 | — | — |
| 2023-07-28 | $44.54 | $57.49 | 1,197,000 | — | — |
| 2023-07-27 | $39.65 | $51.18 | 585,200 | — | — |
| 2023-07-26 | $40.21 | $51.90 | 374,200 | — | — |
| 2023-07-25 | $40.32 | $52.05 | 326,000 | — | — |
| 2023-07-24 | $40.83 | $52.70 | 308,600 | — | — |
| 2023-07-21 | $41.07 | $53.01 | 290,400 | — | — |
| 2023-07-20 | $41.51 | $53.58 | 309,300 | — | — |
| 2023-07-19 | $42.37 | $54.69 | 270,800 | — | — |
| 2023-07-18 | $41.87 | $54.05 | 338,900 | — | — |
| 2023-07-17 | $40.45 | $52.21 | 233,300 | — | — |
| 2023-07-14 | $40.43 | $52.19 | 370,200 | — | — |
| 2023-07-13 | $41.47 | $53.53 | 350,600 | — | — |
| 2023-07-12 | $41.12 | $53.08 | 391,700 | — | — |
| 2023-07-11 | $41.75 | $53.89 | 384,400 | — | — |
| 2023-07-10 | $42.19 | $54.46 | 512,500 | — | — |
| 2023-07-07 | $40.86 | $52.74 | 438,100 | — | — |
| 2023-07-06 | $39.66 | $51.19 | 397,700 | — | — |
| 2023-07-05 | $40.16 | $51.84 | 370,400 | — | — |
| 2023-07-03 | $40.88 | $52.77 | 212,800 | — | — |
| 2023-06-30 | $40.72 | $52.56 | 494,200 | — | — |
| 2023-06-29 | $40.38 | $52.12 | 510,400 | — | — |
| 2023-06-28 | $39.65 | $51.18 | 465,000 | — | — |
| 2023-06-27 | $39.17 | $50.56 | 555,900 | — | — |
| 2023-06-26 | $38.91 | $50.23 | 484,600 | — | — |
| 2023-06-23 | $39.57 | $51.08 | 922,300 | — | — |
| 2023-06-22 | $39.60 | $51.12 | 456,500 | — | — |
| 2023-06-21 | $39.64 | $51.17 | 565,700 | — | — |
| 2023-06-20 | $39.37 | $50.82 | 769,000 | — | — |
| 2023-06-16 | $38.69 | $49.94 | 2,859,000 | — | — |
| 2023-06-15 | $38.57 | $49.79 | 1,627,900 | — | — |
| 2023-06-14 | $36.90 | $47.63 | 897,600 | — | — |
| 2023-06-13 | $37.32 | $48.17 | 744,400 | — | — |
| 2023-06-12 | $35.29 | $45.55 | 973,700 | — | — |
| 2023-06-09 | $33.97 | $43.85 | 3,568,300 | — | — |
| 2023-06-08 | $34.05 | $43.95 | 474,200 | — | — |
| 2023-06-07 | $34.05 | $43.95 | 559,700 | — | — |
| 2023-06-06 | $34.06 | $43.97 | 618,900 | — | — |
| 2023-06-05 | $33.23 | $42.89 | 563,800 | — | — |
| 2023-06-02 | $32.36 | $41.77 | 905,600 | — | — |
| 2023-06-01 | $31.31 | $40.42 | 807,600 | — | — |
| 2023-05-31 | $29.91 | $38.61 | 600,800 | — | — |
| 2023-05-30 | $30.33 | $39.15 | 417,400 | — | — |
| 2023-05-26 | $30.38 | $39.21 | 770,000 | — | — |
| 2023-05-25 | $29.14 | $37.61 | 495,200 | — | — |
| 2023-05-24 | $28.62 | $36.94 | 377,300 | — | — |
| 2023-05-23 | $28.63 | $36.96 | 407,800 | — | — |
| 2023-05-22 | $28.52 | $36.81 | 712,500 | — | — |
| 2023-05-19 | $28.53 | $36.83 | 592,500 | — | — |
| 2023-05-18 | $28.60 | $36.92 | 570,400 | — | — |
| 2023-05-17 | $28.25 | $36.47 | 689,600 | — | — |
| 2023-05-16 | $26.63 | $34.37 | 426,700 | — | — |
| 2023-05-15 | $26.59 | $34.32 | 362,500 | — | — |
| 2023-05-12 | $26.10 | $33.69 | 489,900 | — | — |
| 2023-05-11 | $25.84 | $33.35 | 480,100 | — | — |
| 2023-05-10 | $26.44 | $34.13 | 520,600 | — | — |
| 2023-05-09 | $26.94 | $34.77 | 514,400 | — | — |
| 2023-05-08 | $27.36 | $35.32 | 443,300 | — | — |
| 2023-05-05 | $28.06 | $36.22 | 567,100 | — | — |
| 2023-05-04 | $27.18 | $35.08 | 751,600 | — | — |
| 2023-05-03 | $28.45 | $36.72 | 765,600 | — | — |
| 2023-05-02 | $27.41 | $35.38 | 492,000 | — | — |
| 2023-05-01 | $27.62 | $35.65 | 776,000 | — | — |
| 2023-04-28 | $28.30 | $36.53 | 1,706,300 | — | — |
| 2023-04-27 | $24.07 | $31.07 | 666,600 | — | — |
| 2023-04-26 | $23.66 | $30.54 | 382,900 | — | — |
| 2023-04-25 | $23.56 | $30.41 | 352,100 | — | — |
| 2023-04-24 | $24.07 | $31.07 | 323,000 | — | — |
| 2023-04-21 | $24.21 | $31.25 | 354,800 | — | — |
| 2023-04-20 | $24.20 | $31.24 | 439,800 | — | — |
| 2023-04-19 | $24.19 | $31.22 | 345,800 | — | — |
| 2023-04-18 | $23.73 | $30.63 | 332,700 | — | — |
| 2023-04-17 | $23.87 | $30.81 | 317,800 | — | — |
| 2023-04-14 | $23.65 | $30.53 | 416,600 | — | — |
| 2023-04-13 | $23.69 | $30.58 | 419,900 | — | — |
| 2023-04-12 | $23.23 | $29.99 | 454,900 | — | — |
| 2023-04-11 | $23.40 | $30.21 | 528,800 | — | — |
| 2023-04-10 | $22.81 | $29.44 | 1,062,800 | — | — |
| 2023-04-06 | $22.47 | $29.00 | 370,500 | — | — |
| 2023-04-05 | $22.15 | $28.59 | 314,500 | — | — |
| 2023-04-04 | $22.18 | $28.63 | 403,900 | — | — |
| 2023-04-03 | $22.10 | $28.53 | 651,600 | — | — |
| 2023-03-31 | $22.17 | $28.62 | 674,700 | — | — |
| 2023-03-30 | $21.46 | $27.70 | 481,000 | — | — |
| 2023-03-29 | $20.84 | $26.90 | 531,300 | — | — |
| 2023-03-28 | $20.38 | $26.31 | 546,600 | — | — |
| 2023-03-27 | $19.85 | $25.62 | 619,500 | — | — |
| 2023-03-24 | $18.80 | $24.27 | 617,800 | — | — |
| 2023-03-23 | $18.39 | $23.74 | 530,700 | — | — |
| 2023-03-22 | $18.23 | $23.53 | 569,600 | — | — |
| 2023-03-21 | $18.65 | $24.07 | 606,400 | — | — |
| 2023-03-20 | $18.33 | $23.66 | 705,100 | — | — |
| 2023-03-17 | $17.89 | $23.09 | 1,429,100 | — | — |
| 2023-03-16 | $18.45 | $23.82 | 681,400 | — | — |
| 2023-03-15 | $18.39 | $23.74 | 867,000 | — | — |
| 2023-03-14 | $19.70 | $25.43 | 938,300 | — | — |
| 2023-03-13 | $19.06 | $24.60 | 789,700 | — | — |
| 2023-03-10 | $19.49 | $25.16 | 3,646,700 | — | — |
| 2023-03-09 | $20.24 | $26.13 | 776,900 | — | — |
| 2023-03-08 | $21.18 | $27.34 | 853,600 | — | — |
| 2023-03-07 | $20.98 | $27.08 | 766,600 | — | — |
| 2023-03-06 | $20.15 | $26.01 | 938,500 | — | — |
| 2023-03-03 | $20.83 | $26.89 | 746,900 | — | — |
| 2023-03-02 | $20.50 | $26.46 | 763,000 | — | — |
| 2023-03-01 | $19.28 | $24.89 | 860,700 | — | — |
| 2023-02-28 | $19.07 | $24.62 | 789,900 | — | — |
| 2023-02-27 | $18.99 | $24.51 | 1,775,100 | — | — |
| 2023-02-24 | $19.79 | $25.55 | 567,200 | — | — |
| 2023-02-23 | $20.05 | $25.88 | 593,800 | — | — |
| 2023-02-22 | $19.50 | $25.17 | 704,900 | — | — |
| 2023-02-21 | $19.35 | $24.98 | 661,400 | — | — |
| 2023-02-17 | $20.48 | $26.44 | 677,300 | — | — |
| 2023-02-16 | $20.21 | $26.09 | 582,600 | — | — |
| 2023-02-15 | $20.68 | $26.69 | 657,200 | — | — |
| 2023-02-14 | $20.51 | $26.47 | 815,800 | — | — |
| 2023-02-13 | $19.52 | $25.20 | 567,900 | — | — |
| 2023-02-10 | $19.00 | $24.53 | 566,500 | — | — |
| 2023-02-09 | $19.11 | $24.67 | 526,100 | — | — |
| 2023-02-08 | $19.17 | $24.74 | 556,100 | — | — |
| 2023-02-07 | $18.65 | $24.07 | 635,900 | — | — |
| 2023-02-06 | $18.49 | $23.87 | 621,800 | — | — |
| 2023-02-03 | $18.53 | $23.92 | 1,777,300 | — | — |
| 2023-02-02 | $21.89 | $28.26 | 588,400 | — | — |
| 2023-02-01 | $20.41 | $26.35 | 650,400 | — | — |
| 2023-01-31 | $20.76 | $26.80 | 418,700 | — | — |
| 2023-01-30 | $19.95 | $25.75 | 331,900 | — | — |
| 2023-01-27 | $20.26 | $26.15 | 248,600 | — | — |
| 2023-01-26 | $20.00 | $25.82 | 198,200 | — | — |
| 2023-01-25 | $19.86 | $25.64 | 272,900 | — | — |
| 2023-01-24 | $19.79 | $25.55 | 216,100 | — | — |
| 2023-01-23 | $20.05 | $25.88 | 366,300 | — | — |
| 2023-01-20 | $19.59 | $25.29 | 427,700 | — | — |
| 2023-01-19 | $19.52 | $25.20 | 349,700 | — | — |
| 2023-01-18 | $19.48 | $25.15 | 368,300 | — | — |
| 2023-01-17 | $19.75 | $25.49 | 299,200 | — | — |
| 2023-01-13 | $20.40 | $26.33 | 351,400 | — | — |
| 2023-01-12 | $20.00 | $25.82 | 398,200 | — | — |
| 2023-01-11 | $19.30 | $24.91 | 398,400 | — | — |
| 2023-01-10 | $19.01 | $24.54 | 310,300 | — | — |
| 2023-01-09 | $18.58 | $23.98 | 433,300 | — | — |
| 2023-01-06 | $18.28 | $23.60 | 389,400 | — | — |
| 2023-01-05 | $17.58 | $22.69 | 376,900 | — | — |
| 2023-01-04 | $17.36 | $22.41 | 597,900 | — | — |
| 2023-01-03 | $16.43 | $21.21 | 647,300 | — | — |