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
- 1999-05-06 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 | $40.30 | $40.30 | 4,200 | — | — |
| 2023-12-28 | $41.20 | $41.20 | 3,390 | — | — |
| 2023-12-27 | $41.70 | $41.70 | 4,480 | — | — |
| 2023-12-26 | $40.70 | $40.70 | 3,320 | — | — |
| 2023-12-22 | $39.40 | $39.40 | 6,220 | — | — |
| 2023-12-21 | $39.80 | $39.80 | 5,360 | — | — |
| 2023-12-20 | $40.80 | $40.80 | 5,220 | — | — |
| 2023-12-19 | $41.10 | $41.10 | 3,440 | — | — |
| 2023-12-18 | $41.00 | $41.00 | 2,810 | — | — |
| 2023-12-15 | $41.60 | $41.60 | 13,080 | — | — |
| 2023-12-14 | $41.70 | $41.70 | 5,250 | — | — |
| 2023-12-13 | $42.60 | $42.60 | 4,430 | — | — |
| 2023-12-12 | $40.90 | $40.90 | 1,430 | — | — |
| 2023-12-11 | $41.90 | $41.90 | 4,130 | — | — |
| 2023-12-08 | $39.90 | $39.90 | 2,200 | — | — |
| 2023-12-07 | $38.30 | $38.30 | 13,360 | — | — |
| 2023-12-06 | $40.10 | $40.10 | 8,230 | — | — |
| 2023-12-05 | $42.20 | $42.20 | 2,620 | — | — |
| 2023-12-04 | $43.20 | $43.20 | 4,760 | — | — |
| 2023-12-01 | $42.30 | $42.30 | 3,110 | — | — |
| 2023-11-30 | $41.70 | $41.70 | 2,010 | — | — |
| 2023-11-29 | $42.40 | $42.40 | 1,880 | — | — |
| 2023-11-28 | $41.50 | $41.50 | 1,380 | — | — |
| 2023-11-27 | $42.50 | $42.50 | 1,190 | — | — |
| 2023-11-24 | $44.10 | $44.10 | 1,030 | — | — |
| 2023-11-22 | $43.20 | $43.20 | 2,400 | — | — |
| 2023-11-21 | $43.90 | $43.90 | 2,520 | — | — |
| 2023-11-20 | $44.40 | $44.40 | 1,880 | — | — |
| 2023-11-17 | $43.30 | $43.30 | 2,160 | — | — |
| 2023-11-16 | $41.90 | $41.90 | 2,230 | — | — |
| 2023-11-15 | $44.10 | $44.10 | 3,610 | — | — |
| 2023-11-14 | $42.80 | $42.80 | 5,570 | — | — |
| 2023-11-13 | $40.90 | $40.90 | 3,230 | — | — |
| 2023-11-10 | $39.90 | $39.90 | 8,110 | — | — |
| 2023-11-09 | $39.30 | $39.30 | 9,470 | — | — |
| 2023-11-08 | $36.90 | $36.90 | 59,230 | — | — |
| 2023-11-07 | $57.30 | $57.30 | 3,850 | — | — |
| 2023-11-06 | $58.30 | $58.30 | 3,820 | — | — |
| 2023-11-03 | $59.00 | $59.00 | 3,390 | — | — |
| 2023-11-02 | $57.80 | $57.80 | 6,820 | — | — |
| 2023-11-01 | $55.20 | $55.20 | 1,470 | — | — |
| 2023-10-31 | $54.30 | $54.30 | 1,880 | — | — |
| 2023-10-30 | $54.20 | $54.20 | 660 | — | — |
| 2023-10-27 | $52.60 | $52.60 | 2,610 | — | — |
| 2023-10-26 | $54.40 | $54.40 | 1,910 | — | — |
| 2023-10-25 | $53.40 | $53.40 | 1,940 | — | — |
| 2023-10-24 | $55.60 | $55.60 | 750 | — | — |
| 2023-10-23 | $54.30 | $54.30 | 1,040 | — | — |
| 2023-10-20 | $53.50 | $53.50 | 3,510 | — | — |
| 2023-10-19 | $53.60 | $53.60 | 2,960 | — | — |
| 2023-10-18 | $54.10 | $54.10 | 1,660 | — | — |
| 2023-10-17 | $55.20 | $55.20 | 2,830 | — | — |
| 2023-10-16 | $55.00 | $55.00 | 2,880 | — | — |
| 2023-10-13 | $53.90 | $53.90 | 1,430 | — | — |
| 2023-10-12 | $53.30 | $53.30 | 1,850 | — | — |
| 2023-10-11 | $54.30 | $54.30 | 730 | — | — |
| 2023-10-10 | $54.00 | $54.00 | 1,300 | — | — |
| 2023-10-09 | $53.60 | $53.60 | 2,120 | — | — |
| 2023-10-06 | $52.10 | $52.10 | 1,680 | — | — |
| 2023-10-05 | $51.30 | $51.30 | 1,700 | — | — |
| 2023-10-04 | $50.40 | $50.40 | 1,490 | — | — |
| 2023-10-03 | $48.50 | $48.50 | 13,830 | — | — |
| 2023-10-02 | $50.70 | $50.70 | 1,670 | — | — |
| 2023-09-29 | $50.20 | $50.20 | 1,200 | — | — |
| 2023-09-28 | $52.40 | $52.40 | 1,210 | — | — |
| 2023-09-27 | $52.90 | $52.90 | 2,720 | — | — |
| 2023-09-26 | $51.30 | $51.30 | 1,450 | — | — |
| 2023-09-25 | $50.40 | $50.40 | 4,560 | — | — |
| 2023-09-22 | $51.10 | $51.10 | 1,830 | — | — |
| 2023-09-21 | $51.70 | $51.70 | 920 | — | — |
| 2023-09-20 | $51.60 | $51.60 | 2,480 | — | — |
| 2023-09-19 | $51.80 | $51.80 | 1,690 | — | — |
| 2023-09-18 | $52.00 | $52.00 | 520 | — | — |
| 2023-09-15 | $53.40 | $53.40 | 4,760 | — | — |
| 2023-09-14 | $54.00 | $54.00 | 1,170 | — | — |
| 2023-09-13 | $52.50 | $52.50 | 1,120 | — | — |
| 2023-09-12 | $53.90 | $53.90 | 1,350 | — | — |
| 2023-09-11 | $53.50 | $53.50 | 1,490 | — | — |
| 2023-09-08 | $54.30 | $54.30 | 710 | — | — |
| 2023-09-07 | $53.60 | $53.60 | 6,580 | — | — |
| 2023-09-06 | $54.90 | $54.90 | 1,720 | — | — |
| 2023-09-05 | $54.40 | $54.40 | 1,570 | — | — |
| 2023-09-01 | $54.20 | $54.20 | 1,810 | — | — |
| 2023-08-31 | $55.60 | $55.60 | 3,000 | — | — |
| 2023-08-30 | $56.00 | $56.00 | 2,850 | — | — |
| 2023-08-29 | $56.00 | $56.00 | 1,360 | — | — |
| 2023-08-28 | $53.80 | $53.80 | 1,300 | — | — |
| 2023-08-25 | $55.70 | $55.70 | 1,970 | — | — |
| 2023-08-24 | $54.00 | $54.00 | 7,070 | — | — |
| 2023-08-23 | $49.90 | $49.90 | 6,660 | — | — |
| 2023-08-22 | $50.10 | $50.10 | 4,120 | — | — |
| 2023-08-21 | $50.90 | $50.90 | 4,920 | — | — |
| 2023-08-18 | $52.40 | $52.40 | 2,550 | — | — |
| 2023-08-17 | $52.20 | $52.20 | 1,700 | — | — |
| 2023-08-16 | $52.80 | $52.80 | 3,140 | — | — |
| 2023-08-15 | $53.40 | $53.40 | 870 | — | — |
| 2023-08-14 | $54.10 | $54.10 | 1,810 | — | — |
| 2023-08-11 | $56.00 | $56.00 | 2,980 | — | — |
| 2023-08-10 | $55.10 | $55.10 | 2,480 | — | — |
| 2023-08-09 | $55.40 | $55.40 | 1,880 | — | — |
| 2023-08-08 | $56.60 | $56.60 | 1,640 | — | — |
| 2023-08-07 | $56.10 | $56.10 | 5,000 | — | — |
| 2023-08-04 | $57.50 | $57.50 | 1,030 | — | — |
| 2023-08-03 | $57.00 | $57.00 | 2,430 | — | — |
| 2023-08-02 | $55.50 | $55.50 | 1,980 | — | — |
| 2023-08-01 | $56.10 | $56.10 | 1,260 | — | — |
| 2023-07-31 | $57.30 | $57.30 | 4,070 | — | — |
| 2023-07-28 | $57.50 | $57.50 | 2,300 | — | — |
| 2023-07-27 | $57.60 | $57.60 | 2,580 | — | — |
| 2023-07-26 | $57.60 | $57.60 | 840 | — | — |
| 2023-07-25 | $56.40 | $56.40 | 1,750 | — | — |
| 2023-07-24 | $57.60 | $57.60 | 2,450 | — | — |
| 2023-07-21 | $57.50 | $57.50 | 2,260 | — | — |
| 2023-07-20 | $58.40 | $58.40 | 3,660 | — | — |
| 2023-07-19 | $58.10 | $58.10 | 3,260 | — | — |
| 2023-07-18 | $58.30 | $58.30 | 4,180 | — | — |
| 2023-07-17 | $56.50 | $56.50 | 2,530 | — | — |
| 2023-07-14 | $55.60 | $55.60 | 5,770 | — | — |
| 2023-07-13 | $58.90 | $58.90 | 7,290 | — | — |
| 2023-07-12 | $59.80 | $59.80 | 6,270 | — | — |
| 2023-07-11 | $58.50 | $58.50 | 3,980 | — | — |
| 2023-07-10 | $60.10 | $60.10 | 3,770 | — | — |
| 2023-07-07 | $60.40 | $60.40 | 12,710 | — | — |
| 2023-07-06 | $58.40 | $58.40 | 3,700 | — | — |
| 2023-07-05 | $60.70 | $60.70 | 5,550 | — | — |
| 2023-07-03 | $60.40 | $60.40 | 2,910 | — | — |
| 2023-06-30 | $59.90 | $59.90 | 5,980 | — | — |
| 2023-06-29 | $59.40 | $59.40 | 4,270 | — | — |
| 2023-06-28 | $58.70 | $58.70 | 5,050 | — | — |
| 2023-06-27 | $58.10 | $58.10 | 5,110 | — | — |
| 2023-06-26 | $55.70 | $55.70 | 4,390 | — | — |
| 2023-06-23 | $55.30 | $55.30 | 12,830 | — | — |
| 2023-06-22 | $55.60 | $55.60 | 5,060 | — | — |
| 2023-06-21 | $54.50 | $54.50 | 8,110 | — | — |
| 2023-06-20 | $55.70 | $55.70 | 13,980 | — | — |
| 2023-06-16 | $59.20 | $59.20 | 13,200 | — | — |
| 2023-06-15 | $63.20 | $63.20 | 9,960 | — | — |
| 2023-06-14 | $63.30 | $63.30 | 34,220 | — | — |
| 2023-06-13 | $61.10 | $61.10 | 15,740 | — | — |
| 2023-06-12 | $61.60 | $61.60 | 10,010 | — | — |
| 2023-06-09 | $60.20 | $60.20 | 10,100 | — | — |
| 2023-06-08 | $64.10 | $64.10 | 3,470 | — | — |
| 2023-06-07 | $64.90 | $64.90 | 4,760 | — | — |
| 2023-06-06 | $61.70 | $61.70 | 7,550 | — | — |
| 2023-06-05 | $59.40 | $59.40 | 8,060 | — | — |
| 2023-06-02 | $62.50 | $62.50 | 5,140 | — | — |
| 2023-06-01 | $59.60 | $59.60 | 11,810 | — | — |
| 2023-05-31 | $62.50 | $62.50 | 5,230 | — | — |
| 2023-05-30 | $65.20 | $65.20 | 4,780 | — | — |
| 2023-05-26 | $64.10 | $64.10 | 5,720 | — | — |
| 2023-05-25 | $64.00 | $64.00 | 12,060 | — | — |
| 2023-05-24 | $71.00 | $71.00 | 4,660 | — | — |
| 2023-05-23 | $72.10 | $72.10 | 3,220 | — | — |
| 2023-05-22 | $72.00 | $72.00 | 4,670 | — | — |
| 2023-05-19 | $75.60 | $75.60 | 4,610 | — | — |
| 2023-05-18 | $73.70 | $73.70 | 2,310 | — | — |
| 2023-05-17 | $72.00 | $72.00 | 2,210 | — | — |
| 2023-05-16 | $69.90 | $69.90 | 1,750 | — | — |
| 2023-05-15 | $73.10 | $73.10 | 2,210 | — | — |
| 2023-05-12 | $69.70 | $69.70 | 3,010 | — | — |
| 2023-05-11 | $71.70 | $71.70 | 2,170 | — | — |
| 2023-05-10 | $73.00 | $73.00 | 3,560 | — | — |
| 2023-05-09 | $72.70 | $72.70 | 3,000 | — | — |
| 2023-05-08 | $73.80 | $73.80 | 1,780 | — | — |
| 2023-05-05 | $75.50 | $75.50 | 3,440 | — | — |
| 2023-05-04 | $75.10 | $75.10 | 11,380 | — | — |
| 2023-05-03 | $70.60 | $70.60 | 2,850 | — | — |
| 2023-05-02 | $71.00 | $71.00 | 3,560 | — | — |
| 2023-05-01 | $72.50 | $72.50 | 5,600 | — | — |
| 2023-04-28 | $71.40 | $71.40 | 8,770 | — | — |
| 2023-04-27 | $67.30 | $67.30 | 12,680 | — | — |
| 2023-04-26 | $62.90 | $62.90 | 21,750 | — | — |
| 2023-04-25 | $75.60 | $75.60 | 4,000 | — | — |
| 2023-04-24 | $77.40 | $77.40 | 1,160 | — | — |
| 2023-04-21 | $78.30 | $78.30 | 2,810 | — | — |
| 2023-04-20 | $78.00 | $78.00 | 2,750 | — | — |
| 2023-04-19 | $79.50 | $79.50 | 1,910 | — | — |
| 2023-04-18 | $77.40 | $77.40 | 4,290 | — | — |
| 2023-04-17 | $77.00 | $77.00 | 1,470 | — | — |
| 2023-04-14 | $78.30 | $78.30 | 1,930 | — | — |
| 2023-04-13 | $77.80 | $77.80 | 5,750 | — | — |
| 2023-04-12 | $76.50 | $76.50 | 2,340 | — | — |
| 2023-04-11 | $74.90 | $74.90 | 6,390 | — | — |
| 2023-04-10 | $75.00 | $75.00 | 7,780 | — | — |
| 2023-04-06 | $77.00 | $77.00 | 2,310 | — | — |
| 2023-04-05 | $75.10 | $75.10 | 2,250 | — | — |
| 2023-04-04 | $75.00 | $75.00 | 4,800 | — | — |
| 2023-04-03 | $75.90 | $75.90 | 7,600 | — | — |
| 2023-03-31 | $75.50 | $75.50 | 3,380 | — | — |
| 2023-03-30 | $76.00 | $76.00 | 10,490 | — | — |
| 2023-03-29 | $75.70 | $75.70 | 6,070 | — | — |
| 2023-03-28 | $75.90 | $75.90 | 4,490 | — | — |
| 2023-03-27 | $72.90 | $72.90 | 1,170 | — | — |
| 2023-03-24 | $72.50 | $72.50 | 1,720 | — | — |
| 2023-03-23 | $71.20 | $71.20 | 5,280 | — | — |
| 2023-03-22 | $73.00 | $73.00 | 1,440 | — | — |
| 2023-03-21 | $73.50 | $73.50 | 6,690 | — | — |
| 2023-03-20 | $72.70 | $72.70 | 4,250 | — | — |
| 2023-03-17 | $69.50 | $69.50 | 15,680 | — | — |
| 2023-03-16 | $73.80 | $73.80 | 4,360 | — | — |
| 2023-03-15 | $71.70 | $71.70 | 4,980 | — | — |
| 2023-03-14 | $73.50 | $73.50 | 10,440 | — | — |
| 2023-03-13 | $69.20 | $69.20 | 4,580 | — | — |
| 2023-03-10 | $66.60 | $66.60 | 4,550 | — | — |
| 2023-03-09 | $66.30 | $66.30 | 2,300 | — | — |
| 2023-03-08 | $69.00 | $69.00 | 1,760 | — | — |
| 2023-03-07 | $67.10 | $67.10 | 1,070 | — | — |
| 2023-03-06 | $68.00 | $68.00 | 2,170 | — | — |
| 2023-03-03 | $68.40 | $68.40 | 2,470 | — | — |
| 2023-03-02 | $68.50 | $68.50 | 1,130 | — | — |
| 2023-03-01 | $68.90 | $68.90 | 1,900 | — | — |
| 2023-02-28 | $68.30 | $68.30 | 2,710 | — | — |
| 2023-02-27 | $66.30 | $66.30 | 2,810 | — | — |
| 2023-02-24 | $67.90 | $67.90 | 2,100 | — | — |
| 2023-02-23 | $69.50 | $69.50 | 3,850 | — | — |
| 2023-02-22 | $67.50 | $67.50 | 3,640 | — | — |
| 2023-02-21 | $67.80 | $67.80 | 2,760 | — | — |
| 2023-02-17 | $69.50 | $69.50 | 10,210 | — | — |
| 2023-02-16 | $63.30 | $63.30 | 2,330 | — | — |
| 2023-02-15 | $62.00 | $62.00 | 1,370 | — | — |
| 2023-02-14 | $60.90 | $60.90 | 1,700 | — | — |
| 2023-02-13 | $61.20 | $61.20 | 1,890 | — | — |
| 2023-02-10 | $61.50 | $61.50 | 1,530 | — | — |
| 2023-02-09 | $63.20 | $63.20 | 3,790 | — | — |
| 2023-02-08 | $65.60 | $65.60 | 1,570 | — | — |
| 2023-02-07 | $68.60 | $68.60 | 3,220 | — | — |
| 2023-02-06 | $67.90 | $67.90 | 1,850 | — | — |
| 2023-02-03 | $66.50 | $66.50 | 2,730 | — | — |
| 2023-02-02 | $67.20 | $67.20 | 5,210 | — | — |
| 2023-02-01 | $67.90 | $67.90 | 6,800 | — | — |
| 2023-01-31 | $70.10 | $70.10 | 6,230 | — | — |
| 2023-01-30 | $69.40 | $69.40 | 9,420 | — | — |
| 2023-01-27 | $68.60 | $68.60 | 8,070 | — | — |
| 2023-01-26 | $65.30 | $65.30 | 2,410 | — | — |
| 2023-01-25 | $63.80 | $63.80 | 1,750 | — | — |
| 2023-01-24 | $63.60 | $63.60 | 2,540 | — | — |
| 2023-01-23 | $65.50 | $65.50 | 4,810 | — | — |
| 2023-01-20 | $61.90 | $61.90 | 7,310 | — | — |
| 2023-01-19 | $60.20 | $60.20 | 2,360 | — | — |
| 2023-01-18 | $58.60 | $58.60 | 3,730 | — | — |
| 2023-01-17 | $58.80 | $58.80 | 3,880 | — | — |
| 2023-01-13 | $57.20 | $57.20 | 4,840 | — | — |
| 2023-01-12 | $55.00 | $55.00 | 2,620 | — | — |
| 2023-01-11 | $52.80 | $52.80 | 1,450 | — | — |
| 2023-01-10 | $52.60 | $52.60 | 1,800 | — | — |
| 2023-01-09 | $52.20 | $52.20 | 3,080 | — | — |
| 2023-01-06 | $52.60 | $52.60 | 2,510 | — | — |
| 2023-01-05 | $50.50 | $50.50 | 2,010 | — | — |
| 2023-01-04 | $47.90 | $47.90 | 2,270 | — | — |
| 2023-01-03 | $46.80 | $46.80 | 3,070 | — | — |