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
- 1973-02-21 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 | $41.60 | $163.78 | 454,400 | — | — |
| 2023-12-28 | $41.63 | $163.90 | 795,700 | — | — |
| 2023-12-27 | $41.60 | $163.78 | 633,500 | — | — |
| 2023-12-26 | $41.96 | $165.20 | 749,100 | — | — |
| 2023-12-22 | $42.05 | $165.55 | 1,021,100 | — | — |
| 2023-12-21 | $42.67 | $167.99 | 1,247,400 | — | — |
| 2023-12-20 | $42.40 | $166.93 | 1,299,600 | — | — |
| 2023-12-19 | $43.00 | $169.29 | 1,371,100 | — | — |
| 2023-12-18 | $43.10 | $169.69 | 824,800 | — | — |
| 2023-12-15 | $42.97 | $169.18 | 2,417,200 | — | — |
| 2023-12-14 | $41.73 | $164.29 | 738,100 | — | — |
| 2023-12-13 | $42.55 | $167.52 | 715,300 | — | — |
| 2023-12-12 | $41.93 | $165.08 | 549,100 | — | — |
| 2023-12-11 | $42.44 | $167.09 | 490,000 | — | — |
| 2023-12-08 | $42.64 | $167.88 | 282,500 | — | — |
| 2023-12-07 | $42.66 | $167.95 | 277,300 | — | — |
| 2023-12-06 | $42.59 | $167.68 | 563,800 | — | — |
| 2023-12-05 | $42.03 | $165.47 | 615,500 | — | — |
| 2023-12-04 | $42.25 | $166.34 | 444,800 | — | — |
| 2023-12-01 | $42.25 | $166.34 | 699,200 | — | — |
| 2023-11-30 | $41.57 | $163.66 | 456,700 | — | — |
| 2023-11-29 | $41.65 | $163.98 | 457,000 | — | — |
| 2023-11-28 | $41.85 | $164.77 | 436,300 | — | — |
| 2023-11-27 | $42.09 | $165.71 | 307,500 | — | — |
| 2023-11-24 | $42.00 | $165.36 | 97,600 | — | — |
| 2023-11-22 | $42.11 | $165.79 | 579,200 | — | — |
| 2023-11-21 | $41.93 | $165.08 | 435,800 | — | — |
| 2023-11-20 | $42.28 | $166.46 | 472,600 | — | — |
| 2023-11-17 | $43.20 | $170.08 | 529,300 | — | — |
| 2023-11-16 | $43.58 | $171.58 | 535,500 | — | — |
| 2023-11-15 | $43.24 | $170.24 | 621,800 | — | — |
| 2023-11-14 | $42.96 | $169.14 | 987,700 | — | — |
| 2023-11-13 | $41.75 | $164.37 | 388,800 | — | — |
| 2023-11-10 | $42.16 | $165.99 | 408,300 | — | — |
| 2023-11-09 | $42.28 | $166.46 | 336,700 | — | — |
| 2023-11-08 | $42.28 | $166.46 | 473,800 | — | — |
| 2023-11-07 | $42.32 | $166.62 | 677,100 | — | — |
| 2023-11-06 | $42.22 | $166.22 | 296,900 | — | — |
| 2023-11-03 | $42.40 | $166.93 | 606,300 | — | — |
| 2023-11-02 | $42.33 | $166.66 | 710,200 | — | — |
| 2023-11-01 | $42.21 | $166.18 | 656,800 | — | — |
| 2023-10-31 | $42.26 | $166.38 | 592,000 | — | — |
| 2023-10-30 | $42.55 | $167.52 | 708,200 | — | — |
| 2023-10-27 | $42.94 | $169.06 | 527,700 | — | — |
| 2023-10-26 | $43.77 | $172.33 | 490,600 | — | — |
| 2023-10-25 | $44.30 | $172.96 | 652,700 | — | — |
| 2023-10-24 | $44.41 | $173.39 | 295,100 | — | — |
| 2023-10-23 | $44.38 | $173.28 | 311,700 | — | — |
| 2023-10-20 | $44.70 | $174.52 | 527,500 | — | — |
| 2023-10-19 | $44.60 | $174.13 | 721,000 | — | — |
| 2023-10-18 | $44.43 | $173.47 | 384,800 | — | — |
| 2023-10-17 | $44.74 | $174.68 | 622,700 | — | — |
| 2023-10-16 | $44.50 | $173.74 | 772,100 | — | — |
| 2023-10-13 | $43.74 | $170.78 | 415,600 | — | — |
| 2023-10-12 | $43.42 | $169.53 | 335,800 | — | — |
| 2023-10-11 | $43.84 | $171.17 | 607,900 | — | — |
| 2023-10-10 | $43.70 | $170.62 | 712,400 | — | — |
| 2023-10-09 | $43.85 | $171.21 | 265,200 | — | — |
| 2023-10-06 | $43.70 | $170.62 | 429,800 | — | — |
| 2023-10-05 | $43.67 | $170.50 | 417,000 | — | — |
| 2023-10-04 | $43.47 | $169.72 | 351,400 | — | — |
| 2023-10-03 | $43.49 | $169.80 | 740,200 | — | — |
| 2023-10-02 | $43.65 | $170.43 | 720,600 | — | — |
| 2023-09-29 | $44.61 | $174.17 | 1,000,800 | — | — |
| 2023-09-28 | $44.24 | $172.73 | 477,700 | — | — |
| 2023-09-27 | $44.50 | $173.74 | 576,300 | — | — |
| 2023-09-26 | $44.75 | $174.72 | 1,002,200 | — | — |
| 2023-09-25 | $44.77 | $174.80 | 670,200 | — | — |
| 2023-09-22 | $44.76 | $174.76 | 589,700 | — | — |
| 2023-09-21 | $44.85 | $175.11 | 544,000 | — | — |
| 2023-09-20 | $44.79 | $174.88 | 796,000 | — | — |
| 2023-09-19 | $44.29 | $172.92 | 749,500 | — | — |
| 2023-09-18 | $43.80 | $171.01 | 507,300 | — | — |
| 2023-09-15 | $43.77 | $170.89 | 3,176,400 | — | — |
| 2023-09-14 | $44.00 | $171.79 | 805,900 | — | — |
| 2023-09-13 | $43.99 | $171.75 | 988,600 | — | — |
| 2023-09-12 | $44.30 | $172.96 | 401,300 | — | — |
| 2023-09-11 | $44.43 | $173.47 | 350,800 | — | — |
| 2023-09-08 | $44.25 | $172.77 | 499,100 | — | — |
| 2023-09-07 | $44.26 | $172.81 | 476,700 | — | — |
| 2023-09-06 | $44.30 | $172.96 | 338,200 | — | — |
| 2023-09-05 | $44.17 | $172.46 | 836,300 | — | — |
| 2023-09-01 | $44.38 | $173.28 | 375,500 | — | — |
| 2023-08-31 | $44.31 | $173.00 | 489,400 | — | — |
| 2023-08-30 | $44.32 | $173.04 | 315,600 | — | — |
| 2023-08-29 | $44.20 | $172.57 | 212,100 | — | — |
| 2023-08-28 | $44.01 | $171.83 | 340,900 | — | — |
| 2023-08-25 | $44.00 | $171.79 | 268,000 | — | — |
| 2023-08-24 | $44.08 | $172.10 | 306,500 | — | — |
| 2023-08-23 | $44.36 | $173.20 | 251,100 | — | — |
| 2023-08-22 | $44.59 | $174.10 | 278,400 | — | — |
| 2023-08-21 | $44.59 | $174.10 | 241,200 | — | — |
| 2023-08-18 | $44.52 | $173.82 | 452,200 | — | — |
| 2023-08-17 | $44.02 | $171.87 | 374,400 | — | — |
| 2023-08-16 | $44.03 | $171.91 | 334,000 | — | — |
| 2023-08-15 | $43.80 | $171.01 | 267,400 | — | — |
| 2023-08-14 | $43.97 | $171.67 | 421,100 | — | — |
| 2023-08-11 | $44.08 | $172.10 | 289,700 | — | — |
| 2023-08-10 | $43.88 | $171.32 | 270,500 | — | — |
| 2023-08-09 | $44.38 | $171.84 | 471,000 | — | — |
| 2023-08-08 | $44.57 | $172.57 | 361,900 | — | — |
| 2023-08-07 | $44.55 | $172.50 | 345,500 | — | — |
| 2023-08-04 | $44.33 | $171.64 | 320,000 | — | — |
| 2023-08-03 | $44.54 | $172.46 | 619,900 | — | — |
| 2023-08-02 | $44.25 | $171.34 | 525,700 | — | — |
| 2023-08-01 | $44.52 | $172.38 | 337,700 | — | — |
| 2023-07-31 | $44.82 | $173.54 | 221,800 | — | — |
| 2023-07-28 | $44.90 | $173.85 | 385,800 | — | — |
| 2023-07-27 | $44.94 | $174.01 | 393,400 | — | — |
| 2023-07-26 | $45.40 | $175.79 | 357,900 | — | — |
| 2023-07-25 | $45.27 | $175.28 | 363,600 | — | — |
| 2023-07-24 | $45.60 | $176.56 | 305,200 | — | — |
| 2023-07-21 | $45.80 | $177.34 | 610,100 | — | — |
| 2023-07-20 | $45.60 | $176.56 | 343,400 | — | — |
| 2023-07-19 | $45.35 | $175.59 | 203,600 | — | — |
| 2023-07-18 | $45.31 | $175.44 | 310,300 | — | — |
| 2023-07-17 | $45.79 | $177.30 | 249,800 | — | — |
| 2023-07-14 | $45.82 | $177.41 | 366,300 | — | — |
| 2023-07-13 | $45.80 | $177.34 | 434,800 | — | — |
| 2023-07-12 | $45.70 | $176.95 | 402,500 | — | — |
| 2023-07-11 | $45.31 | $175.44 | 381,200 | — | — |
| 2023-07-10 | $45.30 | $175.40 | 238,300 | — | — |
| 2023-07-07 | $45.38 | $175.71 | 352,000 | — | — |
| 2023-07-06 | $45.55 | $176.37 | 319,300 | — | — |
| 2023-07-05 | $45.68 | $176.87 | 328,200 | — | — |
| 2023-07-03 | $45.38 | $175.71 | 194,700 | — | — |
| 2023-06-30 | $45.10 | $174.63 | 552,900 | — | — |
| 2023-06-29 | $45.17 | $174.90 | 252,300 | — | — |
| 2023-06-28 | $45.04 | $174.39 | 395,700 | — | — |
| 2023-06-27 | $45.16 | $174.86 | 874,600 | — | — |
| 2023-06-26 | $44.92 | $173.93 | 614,900 | — | — |
| 2023-06-23 | $44.98 | $174.16 | 1,464,300 | — | — |
| 2023-06-22 | $45.50 | $176.18 | 1,005,900 | — | — |
| 2023-06-21 | $45.79 | $177.30 | 703,800 | — | — |
| 2023-06-20 | $45.80 | $177.34 | 600,600 | — | — |
| 2023-06-16 | $46.16 | $178.73 | 725,900 | — | — |
| 2023-06-15 | $46.41 | $179.70 | 442,200 | — | — |
| 2023-06-14 | $46.29 | $179.23 | 362,200 | — | — |
| 2023-06-13 | $46.55 | $180.24 | 344,200 | — | — |
| 2023-06-12 | $46.64 | $180.59 | 221,800 | — | — |
| 2023-06-09 | $46.32 | $179.35 | 276,100 | — | — |
| 2023-06-08 | $46.45 | $179.85 | 197,300 | — | — |
| 2023-06-07 | $46.66 | $180.67 | 552,300 | — | — |
| 2023-06-06 | $46.55 | $180.24 | 370,300 | — | — |
| 2023-06-05 | $46.45 | $179.85 | 274,100 | — | — |
| 2023-06-02 | $46.64 | $180.59 | 588,000 | — | — |
| 2023-06-01 | $45.82 | $177.41 | 561,700 | — | — |
| 2023-05-31 | $45.92 | $177.80 | 653,400 | — | — |
| 2023-05-30 | $45.54 | $176.33 | 275,000 | — | — |
| 2023-05-26 | $45.18 | $174.94 | 396,800 | — | — |
| 2023-05-25 | $45.37 | $175.67 | 453,500 | — | — |
| 2023-05-24 | $45.62 | $176.64 | 709,000 | — | — |
| 2023-05-23 | $45.75 | $177.14 | 377,000 | — | — |
| 2023-05-22 | $45.66 | $176.79 | 403,800 | — | — |
| 2023-05-19 | $45.54 | $176.33 | 546,100 | — | — |
| 2023-05-18 | $45.89 | $177.69 | 712,500 | — | — |
| 2023-05-17 | $45.91 | $177.76 | 778,100 | — | — |
| 2023-05-16 | $45.20 | $175.01 | 2,856,900 | — | — |
| 2023-05-15 | $45.12 | $174.70 | 3,080,500 | — | — |
| 2023-05-12 | $47.76 | $184.93 | 425,900 | — | — |
| 2023-05-11 | $47.81 | $185.12 | 540,100 | — | — |
| 2023-05-10 | $48.02 | $185.93 | 498,500 | — | — |
| 2023-05-09 | $48.15 | $186.44 | 347,500 | — | — |
| 2023-05-08 | $48.40 | $187.40 | 769,700 | — | — |
| 2023-05-05 | $48.39 | $187.37 | 783,600 | — | — |
| 2023-05-04 | $47.82 | $185.16 | 410,400 | — | — |
| 2023-05-03 | $48.01 | $185.89 | 672,100 | — | — |
| 2023-05-02 | $48.05 | $186.05 | 512,200 | — | — |
| 2023-05-01 | $48.03 | $185.97 | 300,900 | — | — |
| 2023-04-28 | $48.13 | $186.36 | 390,000 | — | — |
| 2023-04-27 | $48.30 | $187.02 | 436,300 | — | — |
| 2023-04-26 | $48.65 | $186.95 | 520,600 | — | — |
| 2023-04-25 | $48.77 | $187.41 | 334,800 | — | — |
| 2023-04-24 | $48.81 | $187.56 | 251,500 | — | — |
| 2023-04-21 | $48.84 | $187.68 | 831,200 | — | — |
| 2023-04-20 | $48.90 | $187.91 | 1,560,900 | — | — |
| 2023-04-19 | $49.06 | $188.52 | 493,600 | — | — |
| 2023-04-18 | $48.98 | $188.21 | 535,300 | — | — |
| 2023-04-17 | $48.94 | $188.06 | 734,200 | — | — |
| 2023-04-14 | $48.79 | $187.48 | 233,500 | — | — |
| 2023-04-13 | $48.89 | $187.87 | 623,700 | — | — |
| 2023-04-12 | $48.78 | $187.45 | 244,600 | — | — |
| 2023-04-11 | $48.71 | $187.18 | 312,200 | — | — |
| 2023-04-10 | $48.98 | $188.21 | 524,000 | — | — |
| 2023-04-06 | $48.80 | $187.52 | 376,500 | — | — |
| 2023-04-05 | $48.90 | $187.91 | 482,300 | — | — |
| 2023-04-04 | $48.75 | $187.33 | 617,300 | — | — |
| 2023-04-03 | $48.50 | $186.37 | 601,600 | — | — |
| 2023-03-31 | $48.68 | $187.06 | 831,300 | — | — |
| 2023-03-30 | $48.80 | $187.52 | 521,800 | — | — |
| 2023-03-29 | $48.58 | $186.68 | 981,900 | — | — |
| 2023-03-28 | $48.61 | $186.79 | 458,800 | — | — |
| 2023-03-27 | $48.64 | $186.91 | 451,900 | — | — |
| 2023-03-24 | $48.63 | $186.87 | 363,200 | — | — |
| 2023-03-23 | $48.46 | $186.22 | 937,400 | — | — |
| 2023-03-22 | $48.68 | $187.06 | 725,300 | — | — |
| 2023-03-21 | $48.94 | $188.06 | 612,900 | — | — |
| 2023-03-20 | $49.02 | $188.37 | 504,600 | — | — |
| 2023-03-17 | $48.66 | $186.99 | 1,757,200 | — | — |
| 2023-03-16 | $48.91 | $187.95 | 872,600 | — | — |
| 2023-03-15 | $48.93 | $188.02 | 597,300 | — | — |
| 2023-03-14 | $48.95 | $188.10 | 685,900 | — | — |
| 2023-03-13 | $48.82 | $187.60 | 942,100 | — | — |
| 2023-03-10 | $49.00 | $188.29 | 945,900 | — | — |
| 2023-03-09 | $49.09 | $188.64 | 1,028,600 | — | — |
| 2023-03-08 | $49.16 | $188.91 | 661,600 | — | — |
| 2023-03-07 | $48.80 | $187.52 | 446,900 | — | — |
| 2023-03-06 | $49.08 | $188.60 | 287,600 | — | — |
| 2023-03-03 | $48.92 | $187.98 | 301,800 | — | — |
| 2023-03-02 | $48.94 | $188.06 | 365,700 | — | — |
| 2023-03-01 | $48.67 | $187.02 | 908,500 | — | — |
| 2023-02-28 | $49.00 | $188.29 | 433,300 | — | — |
| 2023-02-27 | $49.12 | $188.75 | 495,400 | — | — |
| 2023-02-24 | $49.27 | $189.33 | 308,700 | — | — |
| 2023-02-23 | $49.25 | $189.25 | 819,400 | — | — |
| 2023-02-22 | $49.44 | $189.98 | 565,500 | — | — |
| 2023-02-21 | $49.27 | $189.33 | 304,100 | — | — |
| 2023-02-17 | $49.23 | $189.18 | 513,500 | — | — |
| 2023-02-16 | $49.16 | $188.91 | 734,400 | — | — |
| 2023-02-15 | $49.27 | $189.33 | 391,100 | — | — |
| 2023-02-14 | $49.30 | $189.44 | 459,600 | — | — |
| 2023-02-13 | $49.47 | $190.10 | 474,400 | — | — |
| 2023-02-10 | $49.24 | $189.21 | 518,100 | — | — |
| 2023-02-09 | $49.14 | $188.83 | 382,500 | — | — |
| 2023-02-08 | $49.15 | $188.87 | 679,000 | — | — |
| 2023-02-07 | $49.05 | $188.48 | 500,600 | — | — |
| 2023-02-06 | $49.16 | $188.91 | 406,000 | — | — |
| 2023-02-03 | $49.02 | $188.37 | 399,900 | — | — |
| 2023-02-02 | $49.04 | $188.45 | 1,321,300 | — | — |
| 2023-02-01 | $49.25 | $187.84 | 1,376,000 | — | — |
| 2023-01-31 | $49.48 | $188.72 | 717,200 | — | — |
| 2023-01-30 | $49.17 | $187.53 | 508,900 | — | — |
| 2023-01-27 | $49.29 | $187.99 | 501,700 | — | — |
| 2023-01-26 | $49.32 | $188.11 | 331,400 | — | — |
| 2023-01-25 | $49.28 | $187.95 | 767,700 | — | — |
| 2023-01-24 | $49.30 | $188.03 | 696,000 | — | — |
| 2023-01-23 | $49.50 | $188.79 | 568,000 | — | — |
| 2023-01-20 | $49.51 | $188.83 | 652,400 | — | — |
| 2023-01-19 | $49.39 | $188.37 | 571,600 | — | — |
| 2023-01-18 | $49.26 | $187.88 | 640,700 | — | — |
| 2023-01-17 | $49.47 | $188.68 | 713,800 | — | — |
| 2023-01-13 | $49.18 | $187.57 | 931,500 | — | — |
| 2023-01-12 | $49.11 | $187.30 | 721,300 | — | — |
| 2023-01-11 | $49.05 | $187.08 | 1,029,400 | — | — |
| 2023-01-10 | $49.03 | $187.00 | 682,300 | — | — |
| 2023-01-09 | $49.05 | $187.08 | 776,700 | — | — |
| 2023-01-06 | $49.02 | $186.96 | 672,300 | — | — |
| 2023-01-05 | $48.91 | $186.54 | 447,600 | — | — |
| 2023-01-04 | $49.01 | $186.92 | 525,900 | — | — |
| 2023-01-03 | $49.00 | $186.88 | 538,100 | — | — |