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
- 1993-04-20 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 | $42.97 | $96.27 | 71,100 | — | — |
| 2023-12-28 | $44.02 | $98.63 | 55,000 | — | — |
| 2023-12-27 | $44.46 | $99.61 | 55,100 | — | — |
| 2023-12-26 | $44.48 | $99.66 | 58,700 | — | — |
| 2023-12-22 | $43.39 | $97.22 | 65,300 | — | — |
| 2023-12-21 | $43.06 | $96.48 | 52,400 | — | — |
| 2023-12-20 | $42.69 | $95.65 | 95,500 | — | — |
| 2023-12-19 | $43.41 | $97.26 | 76,900 | — | — |
| 2023-12-18 | $42.43 | $95.07 | 70,600 | — | — |
| 2023-12-15 | $42.62 | $95.49 | 237,300 | — | — |
| 2023-12-14 | $43.18 | $96.75 | 163,000 | — | — |
| 2023-12-13 | $41.26 | $92.44 | 161,700 | — | — |
| 2023-12-12 | $38.67 | $86.64 | 84,000 | — | — |
| 2023-12-11 | $39.11 | $87.63 | 80,000 | — | — |
| 2023-12-08 | $39.40 | $88.28 | 90,200 | — | — |
| 2023-12-07 | $39.10 | $87.60 | 100,100 | — | — |
| 2023-12-06 | $38.21 | $84.94 | 136,200 | — | — |
| 2023-12-05 | $37.67 | $83.74 | 84,500 | — | — |
| 2023-12-04 | $37.28 | $82.87 | 234,500 | — | — |
| 2023-12-01 | $37.01 | $82.27 | 109,700 | — | — |
| 2023-11-30 | $34.42 | $76.51 | 189,600 | — | — |
| 2023-11-29 | $35.25 | $78.36 | 57,500 | — | — |
| 2023-11-28 | $34.77 | $77.29 | 50,100 | — | — |
| 2023-11-27 | $35.11 | $78.05 | 64,300 | — | — |
| 2023-11-24 | $35.88 | $79.76 | 14,500 | — | — |
| 2023-11-22 | $35.85 | $79.69 | 69,400 | — | — |
| 2023-11-21 | $35.74 | $79.45 | 32,100 | — | — |
| 2023-11-20 | $36.85 | $81.91 | 58,900 | — | — |
| 2023-11-17 | $37.22 | $82.74 | 83,800 | — | — |
| 2023-11-16 | $37.21 | $82.71 | 75,900 | — | — |
| 2023-11-15 | $37.49 | $83.34 | 79,800 | — | — |
| 2023-11-14 | $37.41 | $83.16 | 130,000 | — | — |
| 2023-11-13 | $34.07 | $75.74 | 41,700 | — | — |
| 2023-11-10 | $33.70 | $74.91 | 66,500 | — | — |
| 2023-11-09 | $33.93 | $75.42 | 50,200 | — | — |
| 2023-11-08 | $34.47 | $76.62 | 64,300 | — | — |
| 2023-11-07 | $35.03 | $77.87 | 61,000 | — | — |
| 2023-11-06 | $35.02 | $77.85 | 81,000 | — | — |
| 2023-11-03 | $35.42 | $78.74 | 101,300 | — | — |
| 2023-11-02 | $33.78 | $75.09 | 82,100 | — | — |
| 2023-11-01 | $32.49 | $72.22 | 60,400 | — | — |
| 2023-10-31 | $32.35 | $71.91 | 43,100 | — | — |
| 2023-10-30 | $32.10 | $71.36 | 83,600 | — | — |
| 2023-10-27 | $32.70 | $72.69 | 107,900 | — | — |
| 2023-10-26 | $32.38 | $71.98 | 79,300 | — | — |
| 2023-10-25 | $30.23 | $67.20 | 58,500 | — | — |
| 2023-10-24 | $30.25 | $67.24 | 83,800 | — | — |
| 2023-10-23 | $30.74 | $68.33 | 55,100 | — | — |
| 2023-10-20 | $30.71 | $68.27 | 90,100 | — | — |
| 2023-10-19 | $31.97 | $71.07 | 72,100 | — | — |
| 2023-10-18 | $31.47 | $69.96 | 60,600 | — | — |
| 2023-10-17 | $32.17 | $71.51 | 86,500 | — | — |
| 2023-10-16 | $31.70 | $70.47 | 49,900 | — | — |
| 2023-10-13 | $31.40 | $69.80 | 43,800 | — | — |
| 2023-10-12 | $31.95 | $71.02 | 72,400 | — | — |
| 2023-10-11 | $32.56 | $72.38 | 50,700 | — | — |
| 2023-10-10 | $32.30 | $71.80 | 57,400 | — | — |
| 2023-10-09 | $31.87 | $70.84 | 64,800 | — | — |
| 2023-10-06 | $31.50 | $70.02 | 182,400 | — | — |
| 2023-10-05 | $31.85 | $70.80 | 120,900 | — | — |
| 2023-10-04 | $31.15 | $69.24 | 149,300 | — | — |
| 2023-10-03 | $30.25 | $67.24 | 89,600 | — | — |
| 2023-10-02 | $31.10 | $69.13 | 129,800 | — | — |
| 2023-09-29 | $32.03 | $71.20 | 107,700 | — | — |
| 2023-09-28 | $31.81 | $70.71 | 102,800 | — | — |
| 2023-09-27 | $31.16 | $69.27 | 53,300 | — | — |
| 2023-09-26 | $31.29 | $69.56 | 55,600 | — | — |
| 2023-09-25 | $31.95 | $71.02 | 56,300 | — | — |
| 2023-09-22 | $31.36 | $69.71 | 56,800 | — | — |
| 2023-09-21 | $31.64 | $70.33 | 73,900 | — | — |
| 2023-09-20 | $31.92 | $70.96 | 54,300 | — | — |
| 2023-09-19 | $31.95 | $71.02 | 60,000 | — | — |
| 2023-09-18 | $32.36 | $71.93 | 47,100 | — | — |
| 2023-09-15 | $33.32 | $74.07 | 199,700 | — | — |
| 2023-09-14 | $33.21 | $73.82 | 101,700 | — | — |
| 2023-09-13 | $32.33 | $71.87 | 65,700 | — | — |
| 2023-09-12 | $32.60 | $72.47 | 72,000 | — | — |
| 2023-09-11 | $32.17 | $71.51 | 76,400 | — | — |
| 2023-09-08 | $32.29 | $71.78 | 72,300 | — | — |
| 2023-09-07 | $32.18 | $71.53 | 86,700 | — | — |
| 2023-09-06 | $33.10 | $72.91 | 55,300 | — | — |
| 2023-09-05 | $33.84 | $74.54 | 106,500 | — | — |
| 2023-09-01 | $34.94 | $76.96 | 59,100 | — | — |
| 2023-08-31 | $34.34 | $75.64 | 69,200 | — | — |
| 2023-08-30 | $34.68 | $76.39 | 62,000 | — | — |
| 2023-08-29 | $35.05 | $77.21 | 72,400 | — | — |
| 2023-08-28 | $34.96 | $77.01 | 58,700 | — | — |
| 2023-08-25 | $34.65 | $76.33 | 54,500 | — | — |
| 2023-08-24 | $35.05 | $77.21 | 71,300 | — | — |
| 2023-08-23 | $34.95 | $76.99 | 59,200 | — | — |
| 2023-08-22 | $34.77 | $76.59 | 62,200 | — | — |
| 2023-08-21 | $35.58 | $78.37 | 53,000 | — | — |
| 2023-08-18 | $36.03 | $79.37 | 54,500 | — | — |
| 2023-08-17 | $36.44 | $80.27 | 52,800 | — | — |
| 2023-08-16 | $36.55 | $80.51 | 54,600 | — | — |
| 2023-08-15 | $36.45 | $80.29 | 47,500 | — | — |
| 2023-08-14 | $37.70 | $83.04 | 35,900 | — | — |
| 2023-08-11 | $38.36 | $84.50 | 49,500 | — | — |
| 2023-08-10 | $38.32 | $84.41 | 62,800 | — | — |
| 2023-08-09 | $38.23 | $84.21 | 58,100 | — | — |
| 2023-08-08 | $38.03 | $83.77 | 54,900 | — | — |
| 2023-08-07 | $38.46 | $84.72 | 42,300 | — | — |
| 2023-08-04 | $38.01 | $83.73 | 68,800 | — | — |
| 2023-08-03 | $37.58 | $82.78 | 63,500 | — | — |
| 2023-08-02 | $37.24 | $82.03 | 61,000 | — | — |
| 2023-08-01 | $36.90 | $81.28 | 60,500 | — | — |
| 2023-07-31 | $37.38 | $82.34 | 62,000 | — | — |
| 2023-07-28 | $37.43 | $82.45 | 68,800 | — | — |
| 2023-07-27 | $37.53 | $82.67 | 119,800 | — | — |
| 2023-07-26 | $39.10 | $86.13 | 135,500 | — | — |
| 2023-07-25 | $38.07 | $83.86 | 76,100 | — | — |
| 2023-07-24 | $38.77 | $85.40 | 75,300 | — | — |
| 2023-07-21 | $38.67 | $85.18 | 99,300 | — | — |
| 2023-07-20 | $38.84 | $85.56 | 133,800 | — | — |
| 2023-07-19 | $38.22 | $84.19 | 89,300 | — | — |
| 2023-07-18 | $37.27 | $82.10 | 96,700 | — | — |
| 2023-07-17 | $36.25 | $79.85 | 62,300 | — | — |
| 2023-07-14 | $35.10 | $77.32 | 63,700 | — | — |
| 2023-07-13 | $35.15 | $77.43 | 59,900 | — | — |
| 2023-07-12 | $34.55 | $76.11 | 72,800 | — | — |
| 2023-07-11 | $33.30 | $73.35 | 76,600 | — | — |
| 2023-07-10 | $33.33 | $73.42 | 73,500 | — | — |
| 2023-07-07 | $33.03 | $72.76 | 98,500 | — | — |
| 2023-07-06 | $32.27 | $71.08 | 65,200 | — | — |
| 2023-07-05 | $33.43 | $73.64 | 54,500 | — | — |
| 2023-07-03 | $33.87 | $74.61 | 38,200 | — | — |
| 2023-06-30 | $33.20 | $73.13 | 59,900 | — | — |
| 2023-06-29 | $33.97 | $74.83 | 55,900 | — | — |
| 2023-06-28 | $33.17 | $73.07 | 52,800 | — | — |
| 2023-06-27 | $33.39 | $73.55 | 82,000 | — | — |
| 2023-06-26 | $33.03 | $72.76 | 89,900 | — | — |
| 2023-06-23 | $33.41 | $73.59 | 276,700 | — | — |
| 2023-06-22 | $34.21 | $75.36 | 74,000 | — | — |
| 2023-06-21 | $35.50 | $78.20 | 80,600 | — | — |
| 2023-06-20 | $36.68 | $80.80 | 90,600 | — | — |
| 2023-06-16 | $37.48 | $82.56 | 146,900 | — | — |
| 2023-06-15 | $37.91 | $83.51 | 82,900 | — | — |
| 2023-06-14 | $37.04 | $81.59 | 71,000 | — | — |
| 2023-06-13 | $37.84 | $83.35 | 104,300 | — | — |
| 2023-06-12 | $37.21 | $81.97 | 73,000 | — | — |
| 2023-06-09 | $37.14 | $81.81 | 65,000 | — | — |
| 2023-06-08 | $38.47 | $84.74 | 138,600 | — | — |
| 2023-06-07 | $39.13 | $85.53 | 148,700 | — | — |
| 2023-06-06 | $37.29 | $81.51 | 131,000 | — | — |
| 2023-06-05 | $35.18 | $76.90 | 102,600 | — | — |
| 2023-06-02 | $36.58 | $79.96 | 118,700 | — | — |
| 2023-06-01 | $33.65 | $73.56 | 81,000 | — | — |
| 2023-05-31 | $32.56 | $71.17 | 127,500 | — | — |
| 2023-05-30 | $33.48 | $73.18 | 70,700 | — | — |
| 2023-05-26 | $33.96 | $74.23 | 66,800 | — | — |
| 2023-05-25 | $34.14 | $74.63 | 76,400 | — | — |
| 2023-05-24 | $35.19 | $76.92 | 110,000 | — | — |
| 2023-05-23 | $35.67 | $77.97 | 149,900 | — | — |
| 2023-05-22 | $34.48 | $75.37 | 221,900 | — | — |
| 2023-05-19 | $33.55 | $73.34 | 96,400 | — | — |
| 2023-05-18 | $34.30 | $74.98 | 89,600 | — | — |
| 2023-05-17 | $34.24 | $74.84 | 129,700 | — | — |
| 2023-05-16 | $31.64 | $69.16 | 83,900 | — | — |
| 2023-05-15 | $31.45 | $68.75 | 57,800 | — | — |
| 2023-05-12 | $30.96 | $67.68 | 72,600 | — | — |
| 2023-05-11 | $30.81 | $67.35 | 81,600 | — | — |
| 2023-05-10 | $31.08 | $67.94 | 73,400 | — | — |
| 2023-05-09 | $30.71 | $67.13 | 71,600 | — | — |
| 2023-05-08 | $30.72 | $67.15 | 97,300 | — | — |
| 2023-05-05 | $31.06 | $67.89 | 149,400 | — | — |
| 2023-05-04 | $29.26 | $63.96 | 188,400 | — | — |
| 2023-05-03 | $31.31 | $68.44 | 107,500 | — | — |
| 2023-05-02 | $32.16 | $70.30 | 143,000 | — | — |
| 2023-05-01 | $34.70 | $75.85 | 83,700 | — | — |
| 2023-04-28 | $35.81 | $78.28 | 67,700 | — | — |
| 2023-04-27 | $36.09 | $78.89 | 71,600 | — | — |
| 2023-04-26 | $36.28 | $79.30 | 68,100 | — | — |
| 2023-04-25 | $36.62 | $80.05 | 73,000 | — | — |
| 2023-04-24 | $37.89 | $82.82 | 47,800 | — | — |
| 2023-04-21 | $38.35 | $83.83 | 62,500 | — | — |
| 2023-04-20 | $38.70 | $84.59 | 72,200 | — | — |
| 2023-04-19 | $39.11 | $85.49 | 63,800 | — | — |
| 2023-04-18 | $38.28 | $83.68 | 82,300 | — | — |
| 2023-04-17 | $39.53 | $86.41 | 52,400 | — | — |
| 2023-04-14 | $38.83 | $84.88 | 74,900 | — | — |
| 2023-04-13 | $39.96 | $87.35 | 92,500 | — | — |
| 2023-04-12 | $40.05 | $87.54 | 48,400 | — | — |
| 2023-04-11 | $40.21 | $87.89 | 53,500 | — | — |
| 2023-04-10 | $40.55 | $88.64 | 169,200 | — | — |
| 2023-04-06 | $40.98 | $89.58 | 70,400 | — | — |
| 2023-04-05 | $40.54 | $88.62 | 65,300 | — | — |
| 2023-04-04 | $40.42 | $88.35 | 91,500 | — | — |
| 2023-04-03 | $41.59 | $90.91 | 85,200 | — | — |
| 2023-03-31 | $41.59 | $90.91 | 115,700 | — | — |
| 2023-03-30 | $40.86 | $89.32 | 53,700 | — | — |
| 2023-03-29 | $41.97 | $91.74 | 66,900 | — | — |
| 2023-03-28 | $42.01 | $91.83 | 109,100 | — | — |
| 2023-03-27 | $42.63 | $93.18 | 64,200 | — | — |
| 2023-03-24 | $42.95 | $93.88 | 120,400 | — | — |
| 2023-03-23 | $41.43 | $90.56 | 121,400 | — | — |
| 2023-03-22 | $42.69 | $93.32 | 114,200 | — | — |
| 2023-03-21 | $45.38 | $99.20 | 221,000 | — | — |
| 2023-03-20 | $44.02 | $96.22 | 196,900 | — | — |
| 2023-03-17 | $43.44 | $94.95 | 390,000 | — | — |
| 2023-03-16 | $45.85 | $100.22 | 170,600 | — | — |
| 2023-03-15 | $44.09 | $95.72 | 215,000 | — | — |
| 2023-03-14 | $43.63 | $94.72 | 184,100 | — | — |
| 2023-03-13 | $42.45 | $92.16 | 227,700 | — | — |
| 2023-03-10 | $44.74 | $97.13 | 169,000 | — | — |
| 2023-03-09 | $45.92 | $99.69 | 122,600 | — | — |
| 2023-03-08 | $48.91 | $106.18 | 142,700 | — | — |
| 2023-03-07 | $49.64 | $107.77 | 156,400 | — | — |
| 2023-03-06 | $50.67 | $110.01 | 64,900 | — | — |
| 2023-03-03 | $50.92 | $110.55 | 64,100 | — | — |
| 2023-03-02 | $50.23 | $109.05 | 68,700 | — | — |
| 2023-03-01 | $50.41 | $109.44 | 73,100 | — | — |
| 2023-02-28 | $50.51 | $109.66 | 81,600 | — | — |
| 2023-02-27 | $50.22 | $109.03 | 51,200 | — | — |
| 2023-02-24 | $50.14 | $108.85 | 61,600 | — | — |
| 2023-02-23 | $50.37 | $109.35 | 53,500 | — | — |
| 2023-02-22 | $50.26 | $109.12 | 83,900 | — | — |
| 2023-02-21 | $50.77 | $110.22 | 69,700 | — | — |
| 2023-02-17 | $51.11 | $110.96 | 76,200 | — | — |
| 2023-02-16 | $50.47 | $109.57 | 57,100 | — | — |
| 2023-02-15 | $50.83 | $110.35 | 45,100 | — | — |
| 2023-02-14 | $50.48 | $109.59 | 55,700 | — | — |
| 2023-02-13 | $51.08 | $110.90 | 56,100 | — | — |
| 2023-02-10 | $50.85 | $110.40 | 48,500 | — | — |
| 2023-02-09 | $50.69 | $110.05 | 44,800 | — | — |
| 2023-02-08 | $51.49 | $111.79 | 58,200 | — | — |
| 2023-02-07 | $51.98 | $112.85 | 69,600 | — | — |
| 2023-02-06 | $51.60 | $112.02 | 68,000 | — | — |
| 2023-02-03 | $52.55 | $114.09 | 84,300 | — | — |
| 2023-02-02 | $51.43 | $111.66 | 88,300 | — | — |
| 2023-02-01 | $50.53 | $109.70 | 85,900 | — | — |
| 2023-01-31 | $50.55 | $109.74 | 94,100 | — | — |
| 2023-01-30 | $49.88 | $108.29 | 73,600 | — | — |
| 2023-01-27 | $49.81 | $108.14 | 49,300 | — | — |
| 2023-01-26 | $49.06 | $106.51 | 63,200 | — | — |
| 2023-01-25 | $48.79 | $105.92 | 66,000 | — | — |
| 2023-01-24 | $48.88 | $106.12 | 55,500 | — | — |
| 2023-01-23 | $48.47 | $105.23 | 47,500 | — | — |
| 2023-01-20 | $48.74 | $105.82 | 63,000 | — | — |
| 2023-01-19 | $48.31 | $104.88 | 64,500 | — | — |
| 2023-01-18 | $48.67 | $105.66 | 49,500 | — | — |
| 2023-01-17 | $49.68 | $107.86 | 44,700 | — | — |
| 2023-01-13 | $50.14 | $108.85 | 43,300 | — | — |
| 2023-01-12 | $49.62 | $107.73 | 46,400 | — | — |
| 2023-01-11 | $48.52 | $105.34 | 66,200 | — | — |
| 2023-01-10 | $48.40 | $105.08 | 79,100 | — | — |
| 2023-01-09 | $48.80 | $105.95 | 77,700 | — | — |
| 2023-01-06 | $49.83 | $108.18 | 55,400 | — | — |
| 2023-01-05 | $48.83 | $106.01 | 54,100 | — | — |
| 2023-01-04 | $49.89 | $108.31 | 56,500 | — | — |
| 2023-01-03 | $50.08 | $108.72 | 69,300 | — | — |