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
- 1995-08-17 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 | $42.70 | $389.09 | 141,420 | — | — |
| 2023-12-28 | $43.30 | $394.56 | 139,000 | — | — |
| 2023-12-27 | $43.25 | $394.10 | 162,620 | — | — |
| 2023-12-26 | $42.90 | $390.91 | 151,100 | — | — |
| 2023-12-22 | $42.45 | $386.81 | 133,860 | — | — |
| 2023-12-21 | $42.35 | $385.90 | 180,100 | — | — |
| 2023-12-20 | $41.65 | $379.52 | 229,040 | — | — |
| 2023-12-19 | $42.20 | $384.54 | 341,520 | — | — |
| 2023-12-18 | $41.30 | $376.34 | 290,360 | — | — |
| 2023-12-15 | $42.30 | $385.45 | 907,120 | — | — |
| 2023-12-14 | $42.55 | $387.73 | 506,540 | — | — |
| 2023-12-13 | $40.30 | $367.22 | 394,960 | — | — |
| 2023-12-12 | $39.50 | $359.93 | 118,220 | — | — |
| 2023-12-11 | $38.95 | $354.92 | 145,240 | — | — |
| 2023-12-08 | $38.40 | $349.91 | 117,720 | — | — |
| 2023-12-07 | $38.80 | $353.55 | 145,080 | — | — |
| 2023-12-06 | $38.15 | $347.63 | 180,380 | — | — |
| 2023-12-05 | $37.50 | $341.71 | 91,120 | — | — |
| 2023-12-04 | $38.50 | $350.82 | 187,740 | — | — |
| 2023-12-01 | $37.15 | $338.52 | 200,140 | — | — |
| 2023-11-30 | $35.75 | $325.76 | 179,680 | — | — |
| 2023-11-29 | $35.60 | $324.40 | 155,940 | — | — |
| 2023-11-28 | $35.60 | $324.40 | 131,560 | — | — |
| 2023-11-27 | $36.05 | $328.50 | 104,460 | — | — |
| 2023-11-24 | $36.15 | $329.41 | 47,320 | — | — |
| 2023-11-22 | $35.60 | $324.40 | 97,920 | — | — |
| 2023-11-21 | $35.30 | $321.66 | 84,400 | — | — |
| 2023-11-20 | $36.05 | $328.50 | 87,020 | — | — |
| 2023-11-17 | $36.35 | $331.23 | 162,780 | — | — |
| 2023-11-16 | $36.10 | $328.95 | 114,620 | — | — |
| 2023-11-15 | $37.15 | $338.52 | 139,800 | — | — |
| 2023-11-14 | $36.50 | $332.60 | 253,520 | — | — |
| 2023-11-13 | $34.30 | $312.55 | 183,540 | — | — |
| 2023-11-10 | $35.15 | $320.30 | 200,220 | — | — |
| 2023-11-09 | $34.55 | $314.83 | 279,860 | — | — |
| 2023-11-08 | $35.95 | $327.58 | 167,940 | — | — |
| 2023-11-07 | $37.45 | $341.25 | 166,020 | — | — |
| 2023-11-06 | $38.45 | $350.37 | 155,340 | — | — |
| 2023-11-03 | $38.80 | $353.55 | 229,740 | — | — |
| 2023-11-02 | $37.75 | $343.99 | 127,540 | — | — |
| 2023-11-01 | $35.90 | $327.13 | 116,540 | — | — |
| 2023-10-31 | $36.25 | $330.32 | 116,220 | — | — |
| 2023-10-30 | $36.25 | $330.32 | 112,020 | — | — |
| 2023-10-27 | $35.20 | $320.75 | 137,520 | — | — |
| 2023-10-26 | $36.50 | $332.60 | 128,720 | — | — |
| 2023-10-25 | $35.85 | $326.67 | 130,960 | — | — |
| 2023-10-24 | $36.35 | $331.23 | 192,420 | — | — |
| 2023-10-23 | $35.90 | $327.13 | 169,460 | — | — |
| 2023-10-20 | $35.60 | $324.40 | 204,980 | — | — |
| 2023-10-19 | $36.70 | $325.31 | 168,360 | — | — |
| 2023-10-18 | $37.70 | $334.17 | 120,760 | — | — |
| 2023-10-17 | $38.15 | $338.16 | 149,740 | — | — |
| 2023-10-16 | $37.55 | $332.84 | 112,980 | — | — |
| 2023-10-13 | $36.10 | $319.99 | 109,580 | — | — |
| 2023-10-12 | $37.15 | $329.30 | 139,040 | — | — |
| 2023-10-11 | $37.70 | $334.17 | 112,620 | — | — |
| 2023-10-10 | $37.45 | $331.95 | 81,080 | — | — |
| 2023-10-09 | $36.80 | $326.19 | 96,980 | — | — |
| 2023-10-06 | $36.40 | $322.65 | 180,820 | — | — |
| 2023-10-05 | $36.40 | $322.65 | 177,420 | — | — |
| 2023-10-04 | $36.75 | $325.75 | 125,580 | — | — |
| 2023-10-03 | $36.15 | $320.43 | 167,420 | — | — |
| 2023-10-02 | $37.65 | $333.73 | 182,000 | — | — |
| 2023-09-29 | $38.45 | $340.82 | 197,100 | — | — |
| 2023-09-28 | $38.60 | $342.15 | 171,100 | — | — |
| 2023-09-27 | $37.45 | $331.95 | 132,780 | — | — |
| 2023-09-26 | $37.35 | $331.07 | 152,500 | — | — |
| 2023-09-25 | $38.10 | $337.72 | 113,600 | — | — |
| 2023-09-22 | $37.60 | $333.28 | 123,500 | — | — |
| 2023-09-21 | $38.40 | $340.38 | 287,740 | — | — |
| 2023-09-20 | $39.20 | $347.47 | 109,220 | — | — |
| 2023-09-19 | $39.45 | $349.68 | 81,460 | — | — |
| 2023-09-18 | $39.30 | $348.35 | 113,560 | — | — |
| 2023-09-15 | $39.95 | $354.11 | 581,460 | — | — |
| 2023-09-14 | $39.90 | $353.67 | 173,020 | — | — |
| 2023-09-13 | $38.60 | $342.15 | 137,540 | — | — |
| 2023-09-12 | $39.35 | $348.80 | 131,480 | — | — |
| 2023-09-11 | $39.20 | $347.47 | 128,180 | — | — |
| 2023-09-08 | $39.20 | $347.47 | 116,340 | — | — |
| 2023-09-07 | $39.35 | $348.80 | 215,360 | — | — |
| 2023-09-06 | $39.85 | $353.23 | 129,000 | — | — |
| 2023-09-05 | $40.60 | $359.88 | 162,040 | — | — |
| 2023-09-01 | $41.15 | $364.75 | 108,540 | — | — |
| 2023-08-31 | $41.30 | $366.08 | 130,840 | — | — |
| 2023-08-30 | $42.00 | $372.29 | 93,380 | — | — |
| 2023-08-29 | $42.40 | $375.83 | 159,060 | — | — |
| 2023-08-28 | $42.40 | $375.83 | 138,320 | — | — |
| 2023-08-25 | $41.10 | $364.31 | 115,980 | — | — |
| 2023-08-24 | $41.15 | $364.75 | 166,160 | — | — |
| 2023-08-23 | $41.55 | $368.30 | 100,100 | — | — |
| 2023-08-22 | $41.30 | $366.08 | 150,840 | — | — |
| 2023-08-21 | $40.70 | $360.76 | 139,580 | — | — |
| 2023-08-18 | $41.40 | $366.97 | 259,620 | — | — |
| 2023-08-17 | $40.60 | $359.88 | 214,800 | — | — |
| 2023-08-16 | $41.40 | $366.97 | 164,720 | — | — |
| 2023-08-15 | $41.60 | $368.74 | 212,560 | — | — |
| 2023-08-14 | $42.90 | $380.26 | 110,260 | — | — |
| 2023-08-11 | $42.85 | $379.82 | 114,640 | — | — |
| 2023-08-10 | $43.05 | $381.59 | 127,300 | — | — |
| 2023-08-09 | $43.80 | $388.24 | 185,720 | — | — |
| 2023-08-08 | $43.40 | $384.70 | 200,780 | — | — |
| 2023-08-07 | $41.55 | $368.30 | 236,220 | — | — |
| 2023-08-04 | $41.05 | $363.86 | 171,780 | — | — |
| 2023-08-03 | $41.00 | $363.42 | 313,040 | — | — |
| 2023-08-02 | $42.00 | $372.29 | 168,880 | — | — |
| 2023-08-01 | $42.55 | $377.16 | 167,500 | — | — |
| 2023-07-31 | $42.45 | $376.27 | 208,780 | — | — |
| 2023-07-28 | $42.05 | $372.73 | 162,320 | — | — |
| 2023-07-27 | $41.10 | $364.31 | 174,300 | — | — |
| 2023-07-26 | $42.00 | $372.29 | 207,340 | — | — |
| 2023-07-25 | $42.10 | $373.17 | 158,900 | — | — |
| 2023-07-24 | $42.80 | $379.38 | 167,480 | — | — |
| 2023-07-21 | $42.85 | $379.82 | 187,000 | — | — |
| 2023-07-20 | $44.95 | $389.57 | 191,340 | — | — |
| 2023-07-19 | $45.75 | $396.50 | 218,760 | — | — |
| 2023-07-18 | $45.25 | $392.17 | 135,140 | — | — |
| 2023-07-17 | $44.30 | $383.94 | 151,860 | — | — |
| 2023-07-14 | $44.10 | $382.20 | 125,220 | — | — |
| 2023-07-13 | $44.85 | $388.70 | 123,920 | — | — |
| 2023-07-12 | $45.15 | $391.30 | 181,260 | — | — |
| 2023-07-11 | $45.75 | $396.50 | 152,460 | — | — |
| 2023-07-10 | $45.10 | $390.87 | 182,340 | — | — |
| 2023-07-07 | $43.75 | $379.17 | 151,520 | — | — |
| 2023-07-06 | $43.35 | $375.70 | 177,040 | — | — |
| 2023-07-05 | $44.15 | $382.64 | 202,360 | — | — |
| 2023-07-03 | $45.15 | $391.30 | 66,840 | — | — |
| 2023-06-30 | $43.45 | $376.57 | 253,120 | — | — |
| 2023-06-29 | $43.45 | $376.57 | 117,140 | — | — |
| 2023-06-28 | $42.10 | $364.87 | 160,580 | — | — |
| 2023-06-27 | $43.05 | $373.10 | 127,740 | — | — |
| 2023-06-26 | $42.65 | $369.64 | 141,520 | — | — |
| 2023-06-23 | $41.30 | $357.94 | 325,360 | — | — |
| 2023-06-22 | $42.55 | $368.77 | 126,060 | — | — |
| 2023-06-21 | $43.00 | $372.67 | 136,460 | — | — |
| 2023-06-20 | $43.45 | $376.57 | 159,520 | — | — |
| 2023-06-16 | $44.10 | $382.20 | 503,660 | — | — |
| 2023-06-15 | $44.15 | $382.64 | 168,460 | — | — |
| 2023-06-14 | $44.30 | $383.94 | 185,920 | — | — |
| 2023-06-13 | $44.80 | $388.27 | 205,080 | — | — |
| 2023-06-12 | $44.50 | $385.67 | 137,400 | — | — |
| 2023-06-09 | $44.65 | $386.97 | 107,520 | — | — |
| 2023-06-08 | $45.65 | $395.64 | 149,540 | — | — |
| 2023-06-07 | $45.30 | $392.60 | 241,100 | — | — |
| 2023-06-06 | $45.15 | $391.30 | 337,600 | — | — |
| 2023-06-05 | $42.60 | $369.20 | 139,740 | — | — |
| 2023-06-02 | $44.15 | $382.64 | 199,520 | — | — |
| 2023-06-01 | $41.80 | $362.27 | 118,380 | — | — |
| 2023-05-31 | $41.05 | $355.77 | 175,620 | — | — |
| 2023-05-30 | $41.60 | $360.54 | 138,120 | — | — |
| 2023-05-26 | $41.20 | $357.07 | 134,160 | — | — |
| 2023-05-25 | $40.15 | $347.97 | 176,960 | — | — |
| 2023-05-24 | $40.20 | $348.40 | 169,780 | — | — |
| 2023-05-23 | $40.55 | $351.44 | 181,060 | — | — |
| 2023-05-22 | $40.15 | $347.97 | 139,140 | — | — |
| 2023-05-19 | $40.25 | $348.84 | 203,260 | — | — |
| 2023-05-18 | $40.55 | $351.44 | 183,460 | — | — |
| 2023-05-17 | $41.00 | $355.34 | 162,660 | — | — |
| 2023-05-16 | $40.55 | $351.44 | 126,560 | — | — |
| 2023-05-15 | $40.80 | $353.60 | 172,800 | — | — |
| 2023-05-12 | $41.00 | $355.34 | 136,440 | — | — |
| 2023-05-11 | $40.50 | $351.00 | 204,580 | — | — |
| 2023-05-10 | $40.70 | $352.74 | 584,940 | — | — |
| 2023-05-09 | $42.15 | $365.30 | 275,980 | — | — |
| 2023-05-08 | $44.60 | $386.54 | 168,360 | — | — |
| 2023-05-05 | $45.20 | $391.74 | 233,380 | — | — |
| 2023-05-04 | $43.40 | $376.14 | 144,520 | — | — |
| 2023-05-03 | $43.50 | $377.00 | 185,680 | — | — |
| 2023-05-02 | $43.55 | $377.44 | 162,080 | — | — |
| 2023-05-01 | $44.55 | $386.10 | 182,560 | — | — |
| 2023-04-28 | $43.85 | $380.04 | 205,460 | — | — |
| 2023-04-27 | $42.80 | $370.94 | 214,200 | — | — |
| 2023-04-26 | $42.75 | $370.50 | 224,640 | — | — |
| 2023-04-25 | $43.85 | $380.04 | 156,180 | — | — |
| 2023-04-24 | $45.95 | $398.24 | 122,580 | — | — |
| 2023-04-21 | $45.85 | $397.37 | 179,200 | — | — |
| 2023-04-20 | $46.55 | $394.77 | 171,620 | — | — |
| 2023-04-19 | $47.60 | $403.67 | 135,720 | — | — |
| 2023-04-18 | $47.80 | $405.37 | 166,120 | — | — |
| 2023-04-17 | $48.20 | $408.76 | 218,020 | — | — |
| 2023-04-14 | $47.45 | $402.40 | 229,520 | — | — |
| 2023-04-13 | $48.45 | $410.88 | 202,920 | — | — |
| 2023-04-12 | $47.25 | $400.71 | 160,820 | — | — |
| 2023-04-11 | $48.35 | $410.04 | 205,900 | — | — |
| 2023-04-10 | $48.45 | $410.88 | 349,280 | — | — |
| 2023-04-06 | $48.65 | $412.58 | 143,060 | — | — |
| 2023-04-05 | $47.85 | $405.80 | 149,860 | — | — |
| 2023-04-04 | $48.80 | $413.85 | 209,100 | — | — |
| 2023-04-03 | $49.55 | $420.21 | 202,940 | — | — |
| 2023-03-31 | $49.80 | $422.33 | 276,460 | — | — |
| 2023-03-30 | $48.20 | $408.76 | 150,720 | — | — |
| 2023-03-29 | $47.80 | $405.37 | 230,820 | — | — |
| 2023-03-28 | $45.50 | $385.87 | 157,520 | — | — |
| 2023-03-27 | $46.65 | $395.62 | 156,880 | — | — |
| 2023-03-24 | $45.70 | $387.56 | 259,120 | — | — |
| 2023-03-23 | $45.05 | $382.05 | 220,500 | — | — |
| 2023-03-22 | $45.20 | $383.32 | 271,660 | — | — |
| 2023-03-21 | $47.70 | $404.52 | 416,260 | — | — |
| 2023-03-20 | $48.50 | $411.31 | 245,800 | — | — |
| 2023-03-17 | $47.95 | $406.64 | 1,065,700 | — | — |
| 2023-03-16 | $51.10 | $433.36 | 240,680 | — | — |
| 2023-03-15 | $51.05 | $432.93 | 252,060 | — | — |
| 2023-03-14 | $51.65 | $438.02 | 283,380 | — | — |
| 2023-03-13 | $50.15 | $425.30 | 328,120 | — | — |
| 2023-03-10 | $51.55 | $437.17 | 309,660 | — | — |
| 2023-03-09 | $52.70 | $446.93 | 186,980 | — | — |
| 2023-03-08 | $56.30 | $477.46 | 202,500 | — | — |
| 2023-03-07 | $56.55 | $479.58 | 240,220 | — | — |
| 2023-03-06 | $56.35 | $477.88 | 294,920 | — | — |
| 2023-03-03 | $56.40 | $478.30 | 242,140 | — | — |
| 2023-03-02 | $54.80 | $464.74 | 237,340 | — | — |
| 2023-03-01 | $54.00 | $457.95 | 340,820 | — | — |
| 2023-02-28 | $54.90 | $465.58 | 477,040 | — | — |
| 2023-02-27 | $55.05 | $466.86 | 256,660 | — | — |
| 2023-02-24 | $53.25 | $451.59 | 185,480 | — | — |
| 2023-02-23 | $53.25 | $451.59 | 294,860 | — | — |
| 2023-02-22 | $52.45 | $444.81 | 255,120 | — | — |
| 2023-02-21 | $52.35 | $443.96 | 255,020 | — | — |
| 2023-02-17 | $53.05 | $449.89 | 512,060 | — | — |
| 2023-02-16 | $52.60 | $446.08 | 961,720 | — | — |
| 2023-02-15 | $43.10 | $365.51 | 108,400 | — | — |
| 2023-02-14 | $42.65 | $361.70 | 130,820 | — | — |
| 2023-02-13 | $42.60 | $361.27 | 99,160 | — | — |
| 2023-02-10 | $41.55 | $352.37 | 99,100 | — | — |
| 2023-02-09 | $42.50 | $360.42 | 99,500 | — | — |
| 2023-02-08 | $42.55 | $360.85 | 82,060 | — | — |
| 2023-02-07 | $43.40 | $368.06 | 123,000 | — | — |
| 2023-02-06 | $42.95 | $364.24 | 114,460 | — | — |
| 2023-02-03 | $43.95 | $372.72 | 171,540 | — | — |
| 2023-02-02 | $44.10 | $373.99 | 203,360 | — | — |
| 2023-02-01 | $44.00 | $373.14 | 265,520 | — | — |
| 2023-01-31 | $44.55 | $377.81 | 211,560 | — | — |
| 2023-01-30 | $43.05 | $365.09 | 78,160 | — | — |
| 2023-01-27 | $43.30 | $367.21 | 82,120 | — | — |
| 2023-01-26 | $42.80 | $362.97 | 91,620 | — | — |
| 2023-01-25 | $42.15 | $357.46 | 143,160 | — | — |
| 2023-01-24 | $41.30 | $350.25 | 125,040 | — | — |
| 2023-01-23 | $41.40 | $351.10 | 161,020 | — | — |
| 2023-01-20 | $40.60 | $344.31 | 141,320 | — | — |
| 2023-01-19 | $40.35 | $333.71 | 139,720 | — | — |
| 2023-01-18 | $40.80 | $337.43 | 138,240 | — | — |
| 2023-01-17 | $41.45 | $342.81 | 131,120 | — | — |
| 2023-01-13 | $40.65 | $336.19 | 94,360 | — | — |
| 2023-01-12 | $41.00 | $339.09 | 149,720 | — | — |
| 2023-01-11 | $40.00 | $330.82 | 227,200 | — | — |
| 2023-01-10 | $38.85 | $321.30 | 189,940 | — | — |
| 2023-01-09 | $37.80 | $312.62 | 148,280 | — | — |
| 2023-01-06 | $37.40 | $309.31 | 171,680 | — | — |
| 2023-01-05 | $36.15 | $298.97 | 165,040 | — | — |
| 2023-01-04 | $36.75 | $303.94 | 270,560 | — | — |
| 2023-01-03 | $35.75 | $295.67 | 159,700 | — | — |