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
- 1986-12-26 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 | $43.25 | $699.29 | 57,200 | — | — |
| 2023-12-28 | $44.17 | $714.16 | 31,000 | — | — |
| 2023-12-27 | $44.13 | $713.52 | 39,300 | — | — |
| 2023-12-26 | $43.64 | $705.59 | 45,100 | — | — |
| 2023-12-22 | $43.20 | $698.48 | 39,800 | — | — |
| 2023-12-21 | $43.13 | $697.35 | 36,300 | — | — |
| 2023-12-20 | $43.29 | $699.93 | 70,400 | — | — |
| 2023-12-19 | $43.59 | $704.79 | 70,500 | — | — |
| 2023-12-18 | $43.05 | $696.05 | 60,600 | — | — |
| 2023-12-15 | $44.98 | $715.54 | 233,100 | — | — |
| 2023-12-14 | $45.32 | $720.95 | 87,700 | — | — |
| 2023-12-13 | $44.12 | $701.86 | 172,800 | — | — |
| 2023-12-12 | $42.88 | $682.13 | 45,500 | — | — |
| 2023-12-11 | $42.24 | $671.95 | 48,300 | — | — |
| 2023-12-08 | $42.31 | $673.06 | 45,400 | — | — |
| 2023-12-07 | $41.98 | $667.81 | 34,900 | — | — |
| 2023-12-06 | $42.26 | $672.27 | 62,000 | — | — |
| 2023-12-05 | $42.83 | $681.34 | 34,900 | — | — |
| 2023-12-04 | $43.05 | $684.84 | 57,100 | — | — |
| 2023-12-01 | $41.98 | $667.81 | 92,400 | — | — |
| 2023-11-30 | $39.87 | $634.25 | 52,500 | — | — |
| 2023-11-29 | $39.88 | $634.41 | 47,900 | — | — |
| 2023-11-28 | $39.68 | $631.23 | 42,900 | — | — |
| 2023-11-27 | $39.87 | $634.25 | 55,800 | — | — |
| 2023-11-24 | $39.56 | $629.32 | 12,900 | — | — |
| 2023-11-22 | $39.08 | $621.68 | 26,900 | — | — |
| 2023-11-21 | $39.04 | $621.04 | 33,700 | — | — |
| 2023-11-20 | $39.76 | $632.50 | 37,900 | — | — |
| 2023-11-17 | $40.09 | $637.75 | 60,200 | — | — |
| 2023-11-16 | $40.15 | $638.70 | 53,700 | — | — |
| 2023-11-15 | $41.17 | $654.93 | 40,000 | — | — |
| 2023-11-14 | $41.49 | $660.02 | 48,700 | — | — |
| 2023-11-13 | $38.97 | $619.93 | 34,400 | — | — |
| 2023-11-10 | $39.12 | $622.32 | 51,000 | — | — |
| 2023-11-09 | $39.15 | $622.79 | 26,300 | — | — |
| 2023-11-08 | $39.98 | $636.00 | 48,600 | — | — |
| 2023-11-07 | $40.07 | $637.43 | 34,000 | — | — |
| 2023-11-06 | $40.54 | $644.91 | 53,000 | — | — |
| 2023-11-03 | $40.70 | $647.45 | 57,200 | — | — |
| 2023-11-02 | $40.55 | $645.07 | 40,500 | — | — |
| 2023-11-01 | $39.14 | $622.64 | 41,100 | — | — |
| 2023-10-31 | $38.44 | $611.50 | 44,900 | — | — |
| 2023-10-30 | $37.94 | $603.55 | 37,400 | — | — |
| 2023-10-27 | $38.04 | $605.14 | 50,300 | — | — |
| 2023-10-26 | $38.68 | $615.32 | 68,400 | — | — |
| 2023-10-25 | $38.85 | $618.02 | 47,200 | — | — |
| 2023-10-24 | $38.27 | $608.80 | 72,600 | — | — |
| 2023-10-23 | $37.52 | $596.86 | 187,600 | — | — |
| 2023-10-20 | $37.53 | $597.02 | 50,700 | — | — |
| 2023-10-19 | $37.90 | $602.91 | 56,100 | — | — |
| 2023-10-18 | $38.84 | $617.86 | 46,300 | — | — |
| 2023-10-17 | $39.18 | $623.27 | 72,800 | — | — |
| 2023-10-16 | $39.18 | $623.27 | 57,300 | — | — |
| 2023-10-13 | $38.64 | $614.68 | 68,300 | — | — |
| 2023-10-12 | $39.56 | $629.32 | 43,100 | — | — |
| 2023-10-11 | $41.01 | $652.38 | 33,500 | — | — |
| 2023-10-10 | $41.02 | $652.54 | 26,900 | — | — |
| 2023-10-09 | $41.08 | $653.50 | 34,900 | — | — |
| 2023-10-06 | $40.94 | $651.27 | 40,800 | — | — |
| 2023-10-05 | $40.81 | $649.20 | 60,700 | — | — |
| 2023-10-04 | $40.47 | $643.79 | 41,700 | — | — |
| 2023-10-03 | $40.22 | $639.82 | 42,700 | — | — |
| 2023-10-02 | $40.73 | $647.93 | 81,600 | — | — |
| 2023-09-29 | $40.43 | $643.16 | 65,600 | — | — |
| 2023-09-28 | $40.44 | $643.32 | 80,300 | — | — |
| 2023-09-27 | $40.14 | $638.54 | 61,700 | — | — |
| 2023-09-26 | $40.49 | $644.11 | 54,300 | — | — |
| 2023-09-25 | $41.18 | $655.09 | 34,900 | — | — |
| 2023-09-22 | $41.16 | $654.77 | 49,100 | — | — |
| 2023-09-21 | $41.12 | $654.13 | 79,900 | — | — |
| 2023-09-20 | $43.46 | $691.36 | 49,000 | — | — |
| 2023-09-19 | $43.36 | $689.77 | 47,300 | — | — |
| 2023-09-18 | $43.59 | $693.43 | 81,100 | — | — |
| 2023-09-15 | $44.99 | $704.24 | 288,300 | — | — |
| 2023-09-14 | $45.67 | $714.89 | 56,600 | — | — |
| 2023-09-13 | $45.08 | $705.65 | 48,700 | — | — |
| 2023-09-12 | $45.38 | $710.35 | 35,100 | — | — |
| 2023-09-11 | $45.33 | $709.57 | 37,900 | — | — |
| 2023-09-08 | $44.91 | $702.99 | 33,800 | — | — |
| 2023-09-07 | $44.86 | $702.21 | 41,400 | — | — |
| 2023-09-06 | $45.33 | $709.57 | 27,600 | — | — |
| 2023-09-05 | $45.36 | $710.03 | 44,200 | — | — |
| 2023-09-01 | $46.70 | $731.01 | 30,500 | — | — |
| 2023-08-31 | $46.63 | $729.91 | 47,000 | — | — |
| 2023-08-30 | $47.30 | $740.40 | 22,600 | — | — |
| 2023-08-29 | $47.12 | $737.58 | 20,000 | — | — |
| 2023-08-28 | $46.93 | $734.61 | 20,600 | — | — |
| 2023-08-25 | $46.77 | $732.11 | 12,700 | — | — |
| 2023-08-24 | $46.62 | $729.76 | 33,100 | — | — |
| 2023-08-23 | $46.80 | $732.58 | 26,500 | — | — |
| 2023-08-22 | $45.86 | $717.86 | 26,200 | — | — |
| 2023-08-21 | $46.29 | $724.59 | 137,000 | — | — |
| 2023-08-18 | $46.43 | $726.78 | 43,900 | — | — |
| 2023-08-17 | $46.56 | $728.82 | 42,500 | — | — |
| 2023-08-16 | $46.90 | $734.14 | 31,800 | — | — |
| 2023-08-15 | $47.72 | $746.98 | 25,400 | — | — |
| 2023-08-14 | $48.03 | $751.83 | 34,200 | — | — |
| 2023-08-11 | $48.95 | $766.23 | 23,500 | — | — |
| 2023-08-10 | $48.29 | $755.90 | 27,100 | — | — |
| 2023-08-09 | $48.01 | $751.52 | 27,500 | — | — |
| 2023-08-08 | $47.57 | $744.63 | 27,500 | — | — |
| 2023-08-07 | $48.22 | $754.80 | 29,800 | — | — |
| 2023-08-04 | $47.50 | $743.53 | 21,000 | — | — |
| 2023-08-03 | $47.72 | $746.98 | 27,900 | — | — |
| 2023-08-02 | $47.63 | $745.57 | 30,800 | — | — |
| 2023-08-01 | $47.53 | $744.00 | 24,100 | — | — |
| 2023-07-31 | $47.73 | $747.13 | 44,600 | — | — |
| 2023-07-28 | $47.32 | $740.72 | 68,800 | — | — |
| 2023-07-27 | $47.06 | $736.65 | 27,100 | — | — |
| 2023-07-26 | $47.51 | $743.69 | 25,400 | — | — |
| 2023-07-25 | $48.27 | $755.59 | 33,600 | — | — |
| 2023-07-24 | $49.16 | $769.52 | 32,300 | — | — |
| 2023-07-21 | $48.80 | $763.88 | 27,700 | — | — |
| 2023-07-20 | $49.17 | $769.67 | 25,300 | — | — |
| 2023-07-19 | $48.42 | $757.93 | 26,600 | — | — |
| 2023-07-18 | $48.17 | $754.02 | 25,700 | — | — |
| 2023-07-17 | $48.06 | $752.30 | 28,800 | — | — |
| 2023-07-14 | $48.45 | $758.40 | 23,400 | — | — |
| 2023-07-13 | $49.00 | $767.01 | 24,400 | — | — |
| 2023-07-12 | $48.97 | $766.54 | 46,200 | — | — |
| 2023-07-11 | $48.50 | $759.19 | 23,600 | — | — |
| 2023-07-10 | $47.70 | $746.66 | 36,600 | — | — |
| 2023-07-07 | $47.58 | $744.78 | 45,000 | — | — |
| 2023-07-06 | $47.21 | $738.99 | 41,400 | — | — |
| 2023-07-05 | $47.47 | $743.06 | 46,900 | — | — |
| 2023-07-03 | $48.02 | $751.67 | 26,500 | — | — |
| 2023-06-30 | $47.58 | $744.78 | 74,600 | — | — |
| 2023-06-29 | $47.77 | $747.76 | 39,800 | — | — |
| 2023-06-28 | $47.14 | $737.90 | 34,500 | — | — |
| 2023-06-27 | $46.84 | $733.20 | 33,100 | — | — |
| 2023-06-26 | $47.28 | $740.09 | 52,000 | — | — |
| 2023-06-23 | $46.14 | $722.24 | 196,300 | — | — |
| 2023-06-22 | $46.47 | $727.41 | 38,700 | — | — |
| 2023-06-21 | $47.12 | $737.58 | 40,900 | — | — |
| 2023-06-20 | $47.85 | $749.01 | 44,400 | — | — |
| 2023-06-16 | $48.47 | $758.72 | 158,000 | — | — |
| 2023-06-15 | $49.32 | $760.75 | 49,300 | — | — |
| 2023-06-14 | $48.77 | $752.27 | 60,300 | — | — |
| 2023-06-13 | $48.84 | $753.35 | 45,600 | — | — |
| 2023-06-12 | $49.13 | $757.82 | 45,300 | — | — |
| 2023-06-09 | $49.59 | $764.92 | 43,300 | — | — |
| 2023-06-08 | $49.16 | $758.28 | 49,800 | — | — |
| 2023-06-07 | $48.48 | $747.79 | 70,300 | — | — |
| 2023-06-06 | $46.32 | $714.48 | 51,400 | — | — |
| 2023-06-05 | $44.96 | $693.50 | 33,500 | — | — |
| 2023-06-02 | $45.35 | $699.51 | 59,200 | — | — |
| 2023-06-01 | $43.49 | $670.82 | 64,400 | — | — |
| 2023-05-31 | $43.68 | $673.76 | 91,800 | — | — |
| 2023-05-30 | $43.29 | $667.74 | 38,500 | — | — |
| 2023-05-26 | $42.98 | $662.96 | 42,800 | — | — |
| 2023-05-25 | $42.65 | $657.87 | 26,000 | — | — |
| 2023-05-24 | $43.64 | $673.14 | 32,300 | — | — |
| 2023-05-23 | $44.63 | $688.41 | 41,400 | — | — |
| 2023-05-22 | $44.04 | $679.31 | 28,700 | — | — |
| 2023-05-19 | $43.84 | $676.22 | 57,300 | — | — |
| 2023-05-18 | $44.23 | $682.24 | 47,100 | — | — |
| 2023-05-17 | $44.11 | $680.39 | 70,000 | — | — |
| 2023-05-16 | $43.63 | $672.98 | 54,500 | — | — |
| 2023-05-15 | $45.05 | $694.89 | 35,800 | — | — |
| 2023-05-12 | $45.03 | $694.58 | 36,400 | — | — |
| 2023-05-11 | $45.11 | $695.81 | 30,800 | — | — |
| 2023-05-10 | $45.04 | $694.73 | 30,300 | — | — |
| 2023-05-09 | $44.59 | $687.79 | 44,600 | — | — |
| 2023-05-08 | $44.55 | $687.17 | 42,800 | — | — |
| 2023-05-05 | $44.44 | $685.48 | 30,100 | — | — |
| 2023-05-04 | $43.97 | $678.23 | 34,900 | — | — |
| 2023-05-03 | $42.58 | $656.79 | 55,800 | — | — |
| 2023-05-02 | $42.73 | $659.10 | 53,100 | — | — |
| 2023-05-01 | $43.84 | $676.22 | 49,900 | — | — |
| 2023-04-28 | $43.50 | $670.98 | 43,700 | — | — |
| 2023-04-27 | $43.95 | $677.92 | 28,200 | — | — |
| 2023-04-26 | $43.79 | $675.45 | 48,800 | — | — |
| 2023-04-25 | $46.33 | $714.63 | 37,200 | — | — |
| 2023-04-24 | $46.52 | $717.56 | 32,700 | — | — |
| 2023-04-21 | $46.83 | $722.34 | 30,300 | — | — |
| 2023-04-20 | $47.06 | $725.89 | 36,800 | — | — |
| 2023-04-19 | $47.37 | $730.67 | 60,700 | — | — |
| 2023-04-18 | $46.71 | $720.49 | 37,300 | — | — |
| 2023-04-17 | $47.35 | $730.36 | 25,700 | — | — |
| 2023-04-14 | $46.68 | $720.03 | 41,300 | — | — |
| 2023-04-13 | $47.11 | $726.66 | 50,100 | — | — |
| 2023-04-12 | $47.58 | $733.91 | 49,600 | — | — |
| 2023-04-11 | $47.86 | $738.23 | 20,700 | — | — |
| 2023-04-10 | $47.67 | $735.30 | 43,000 | — | — |
| 2023-04-06 | $47.56 | $733.60 | 48,900 | — | — |
| 2023-04-05 | $46.69 | $720.18 | 30,100 | — | — |
| 2023-04-04 | $46.99 | $724.81 | 52,600 | — | — |
| 2023-04-03 | $47.56 | $733.60 | 64,300 | — | — |
| 2023-03-31 | $48.11 | $742.09 | 87,600 | — | — |
| 2023-03-30 | $47.49 | $732.52 | 35,500 | — | — |
| 2023-03-29 | $47.45 | $731.91 | 49,200 | — | — |
| 2023-03-28 | $46.82 | $722.19 | 36,400 | — | — |
| 2023-03-27 | $47.32 | $729.90 | 34,800 | — | — |
| 2023-03-24 | $47.74 | $736.38 | 35,100 | — | — |
| 2023-03-23 | $46.37 | $715.25 | 43,400 | — | — |
| 2023-03-22 | $46.70 | $720.34 | 66,300 | — | — |
| 2023-03-21 | $48.69 | $751.03 | 76,100 | — | — |
| 2023-03-20 | $49.26 | $759.83 | 54,300 | — | — |
| 2023-03-17 | $48.42 | $746.87 | 219,700 | — | — |
| 2023-03-16 | $49.62 | $754.35 | 65,400 | — | — |
| 2023-03-15 | $49.13 | $746.90 | 52,200 | — | — |
| 2023-03-14 | $49.24 | $748.57 | 70,900 | — | — |
| 2023-03-13 | $48.75 | $741.12 | 55,200 | — | — |
| 2023-03-10 | $48.36 | $735.19 | 47,000 | — | — |
| 2023-03-09 | $49.54 | $753.13 | 46,400 | — | — |
| 2023-03-08 | $48.85 | $742.64 | 47,900 | — | — |
| 2023-03-07 | $48.70 | $740.36 | 38,000 | — | — |
| 2023-03-06 | $50.06 | $761.04 | 86,000 | — | — |
| 2023-03-03 | $50.71 | $770.92 | 39,800 | — | — |
| 2023-03-02 | $51.02 | $775.63 | 28,300 | — | — |
| 2023-03-01 | $51.80 | $787.49 | 57,200 | — | — |
| 2023-02-28 | $53.02 | $806.04 | 117,900 | — | — |
| 2023-02-27 | $53.31 | $810.45 | 40,800 | — | — |
| 2023-02-24 | $53.83 | $818.35 | 46,400 | — | — |
| 2023-02-23 | $55.15 | $838.42 | 45,300 | — | — |
| 2023-02-22 | $54.57 | $829.60 | 56,800 | — | — |
| 2023-02-21 | $55.16 | $838.57 | 39,800 | — | — |
| 2023-02-17 | $56.12 | $853.17 | 56,600 | — | — |
| 2023-02-16 | $55.81 | $848.45 | 27,100 | — | — |
| 2023-02-15 | $55.56 | $844.65 | 30,200 | — | — |
| 2023-02-14 | $54.95 | $835.38 | 29,600 | — | — |
| 2023-02-13 | $55.43 | $842.68 | 49,900 | — | — |
| 2023-02-10 | $55.06 | $837.05 | 51,500 | — | — |
| 2023-02-09 | $54.58 | $829.75 | 50,700 | — | — |
| 2023-02-08 | $55.95 | $850.58 | 43,300 | — | — |
| 2023-02-07 | $55.85 | $849.06 | 74,400 | — | — |
| 2023-02-06 | $55.75 | $847.54 | 72,300 | — | — |
| 2023-02-03 | $57.26 | $870.50 | 73,700 | — | — |
| 2023-02-02 | $57.45 | $873.39 | 52,500 | — | — |
| 2023-02-01 | $55.82 | $848.61 | 67,400 | — | — |
| 2023-01-31 | $54.81 | $833.25 | 53,000 | — | — |
| 2023-01-30 | $53.70 | $816.38 | 33,700 | — | — |
| 2023-01-27 | $54.15 | $823.22 | 31,900 | — | — |
| 2023-01-26 | $53.85 | $818.66 | 39,300 | — | — |
| 2023-01-25 | $53.35 | $811.06 | 21,300 | — | — |
| 2023-01-24 | $52.94 | $804.82 | 21,300 | — | — |
| 2023-01-23 | $53.09 | $807.10 | 26,500 | — | — |
| 2023-01-20 | $52.62 | $799.96 | 30,200 | — | — |
| 2023-01-19 | $52.19 | $793.42 | 27,400 | — | — |
| 2023-01-18 | $51.87 | $788.56 | 18,700 | — | — |
| 2023-01-17 | $52.13 | $792.51 | 28,500 | — | — |
| 2023-01-13 | $51.88 | $788.71 | 29,400 | — | — |
| 2023-01-12 | $51.66 | $785.36 | 44,800 | — | — |
| 2023-01-11 | $50.60 | $769.25 | 33,100 | — | — |
| 2023-01-10 | $49.30 | $749.49 | 38,900 | — | — |
| 2023-01-09 | $48.64 | $739.45 | 40,500 | — | — |
| 2023-01-06 | $48.77 | $741.43 | 27,000 | — | — |
| 2023-01-05 | $47.60 | $723.64 | 38,300 | — | — |
| 2023-01-04 | $48.64 | $739.45 | 45,900 | — | — |
| 2023-01-03 | $48.07 | $730.79 | 135,800 | — | — |