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
- 1980-03-17 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 | $46.07 | $59.22 | 115,000 | — | — |
| 2023-12-28 | $46.71 | $60.05 | 38,500 | — | — |
| 2023-12-27 | $47.84 | $61.50 | 41,000 | — | — |
| 2023-12-26 | $47.51 | $61.07 | 27,000 | — | — |
| 2023-12-22 | $46.81 | $60.17 | 29,000 | — | — |
| 2023-12-21 | $45.94 | $59.06 | 19,000 | — | — |
| 2023-12-20 | $45.86 | $58.95 | 36,500 | — | — |
| 2023-12-19 | $45.68 | $58.73 | 76,500 | — | — |
| 2023-12-18 | $45.36 | $58.31 | 31,000 | — | — |
| 2023-12-15 | $45.60 | $58.62 | 93,000 | — | — |
| 2023-12-14 | $45.24 | $58.16 | 48,000 | — | — |
| 2023-12-13 | $43.91 | $56.44 | 100,000 | — | — |
| 2023-12-12 | $43.83 | $56.34 | 29,000 | — | — |
| 2023-12-11 | $43.59 | $56.03 | 24,000 | — | — |
| 2023-12-08 | $43.27 | $55.62 | 30,000 | — | — |
| 2023-12-07 | $43.29 | $55.65 | 48,500 | — | — |
| 2023-12-06 | $43.61 | $56.06 | 87,000 | — | — |
| 2023-12-05 | $43.67 | $56.14 | 81,000 | — | — |
| 2023-12-04 | $43.72 | $56.21 | 135,500 | — | — |
| 2023-12-01 | $43.60 | $56.05 | 68,500 | — | — |
| 2023-11-30 | $42.40 | $54.51 | 143,000 | — | — |
| 2023-11-29 | $43.60 | $56.04 | 69,000 | — | — |
| 2023-11-28 | $41.96 | $53.94 | 131,500 | — | — |
| 2023-11-27 | $43.37 | $55.75 | 99,500 | — | — |
| 2023-11-24 | $44.62 | $57.36 | 35,000 | — | — |
| 2023-11-22 | $42.76 | $54.97 | 20,500 | — | — |
| 2023-11-21 | $42.54 | $54.63 | 96,000 | — | — |
| 2023-11-20 | $41.57 | $53.39 | 139,500 | — | — |
| 2023-11-17 | $42.12 | $54.10 | 97,500 | — | — |
| 2023-11-16 | $41.07 | $52.75 | 51,000 | — | — |
| 2023-11-15 | $41.24 | $52.96 | 59,500 | — | — |
| 2023-11-14 | $42.73 | $54.87 | 120,000 | — | — |
| 2023-11-13 | $39.88 | $51.22 | 21,500 | — | — |
| 2023-11-10 | $39.51 | $50.75 | 31,500 | — | — |
| 2023-11-09 | $39.26 | $50.42 | 24,000 | — | — |
| 2023-11-08 | $40.08 | $51.47 | 37,500 | — | — |
| 2023-11-07 | $39.53 | $50.77 | 37,500 | — | — |
| 2023-11-06 | $40.31 | $51.78 | 52,500 | — | — |
| 2023-11-03 | $40.85 | $52.47 | 54,500 | — | — |
| 2023-11-02 | $39.43 | $50.64 | 75,500 | — | — |
| 2023-11-01 | $38.54 | $49.49 | 40,500 | — | — |
| 2023-10-31 | $39.60 | $50.86 | 52,500 | — | — |
| 2023-10-30 | $39.77 | $51.07 | 23,000 | — | — |
| 2023-10-27 | $38.42 | $49.35 | 45,500 | — | — |
| 2023-10-26 | $39.46 | $50.67 | 39,500 | — | — |
| 2023-10-25 | $39.65 | $50.92 | 24,500 | — | — |
| 2023-10-24 | $39.66 | $50.94 | 26,000 | — | — |
| 2023-10-23 | $39.80 | $51.12 | 19,500 | — | — |
| 2023-10-20 | $40.41 | $51.89 | 35,500 | — | — |
| 2023-10-19 | $39.99 | $51.36 | 18,000 | — | — |
| 2023-10-18 | $40.37 | $51.84 | 43,000 | — | — |
| 2023-10-17 | $42.28 | $54.30 | 33,500 | — | — |
| 2023-10-16 | $41.96 | $53.88 | 31,000 | — | — |
| 2023-10-13 | $41.61 | $53.44 | 18,500 | — | — |
| 2023-10-12 | $42.38 | $54.43 | 19,000 | — | — |
| 2023-10-11 | $42.79 | $54.96 | 28,500 | — | — |
| 2023-10-10 | $42.43 | $54.50 | 92,500 | — | — |
| 2023-10-09 | $42.73 | $54.87 | 54,500 | — | — |
| 2023-10-06 | $42.30 | $54.33 | 168,500 | — | — |
| 2023-10-05 | $41.79 | $53.67 | 62,000 | — | — |
| 2023-10-04 | $41.39 | $53.15 | 40,000 | — | — |
| 2023-10-03 | $40.62 | $52.17 | 70,000 | — | — |
| 2023-10-02 | $39.76 | $51.07 | 76,500 | — | — |
| 2023-09-29 | $40.20 | $51.63 | 126,000 | — | — |
| 2023-09-28 | $41.00 | $52.66 | 61,000 | — | — |
| 2023-09-27 | $40.26 | $51.71 | 21,500 | — | — |
| 2023-09-26 | $40.08 | $51.48 | 33,500 | — | — |
| 2023-09-25 | $40.20 | $51.63 | 62,000 | — | — |
| 2023-09-22 | $39.16 | $50.29 | 66,000 | — | — |
| 2023-09-21 | $39.42 | $50.62 | 67,500 | — | — |
| 2023-09-20 | $39.30 | $50.48 | 26,500 | — | — |
| 2023-09-19 | $40.22 | $51.66 | 42,000 | — | — |
| 2023-09-18 | $41.00 | $52.66 | 38,000 | — | — |
| 2023-09-15 | $40.81 | $52.41 | 96,500 | — | — |
| 2023-09-14 | $41.50 | $53.30 | 26,000 | — | — |
| 2023-09-13 | $41.40 | $53.17 | 52,500 | — | — |
| 2023-09-12 | $41.60 | $53.43 | 79,000 | — | — |
| 2023-09-11 | $43.84 | $56.30 | 61,500 | — | — |
| 2023-09-08 | $42.54 | $54.64 | 48,000 | — | — |
| 2023-09-07 | $42.00 | $53.94 | 61,500 | — | — |
| 2023-09-06 | $41.84 | $53.73 | 41,000 | — | — |
| 2023-09-05 | $42.06 | $54.01 | 62,000 | — | — |
| 2023-09-01 | $43.68 | $56.09 | 28,500 | — | — |
| 2023-08-31 | $43.32 | $55.63 | 39,500 | — | — |
| 2023-08-30 | $44.24 | $56.82 | 78,000 | — | — |
| 2023-08-29 | $44.63 | $57.32 | 264,500 | — | — |
| 2023-08-28 | $42.75 | $54.90 | 102,500 | — | — |
| 2023-08-25 | $42.60 | $54.71 | 47,500 | — | — |
| 2023-08-24 | $42.62 | $54.74 | 54,500 | — | — |
| 2023-08-23 | $43.02 | $55.20 | 145,000 | — | — |
| 2023-08-22 | $40.74 | $52.27 | 129,000 | — | — |
| 2023-08-21 | $40.21 | $51.60 | 42,500 | — | — |
| 2023-08-18 | $40.66 | $52.18 | 38,500 | — | — |
| 2023-08-17 | $40.02 | $51.35 | 98,000 | — | — |
| 2023-08-16 | $42.00 | $53.89 | 51,500 | — | — |
| 2023-08-15 | $43.24 | $55.49 | 59,000 | — | — |
| 2023-08-14 | $42.89 | $55.03 | 60,000 | — | — |
| 2023-08-11 | $43.00 | $55.17 | 18,500 | — | — |
| 2023-08-10 | $42.97 | $55.13 | 63,000 | — | — |
| 2023-08-09 | $42.91 | $55.05 | 74,500 | — | — |
| 2023-08-08 | $43.06 | $55.26 | 111,500 | — | — |
| 2023-08-07 | $43.10 | $55.30 | 95,500 | — | — |
| 2023-08-04 | $42.48 | $54.51 | 49,500 | — | — |
| 2023-08-03 | $41.90 | $53.76 | 49,000 | — | — |
| 2023-08-02 | $41.09 | $52.73 | 48,000 | — | — |
| 2023-08-01 | $40.85 | $52.41 | 48,000 | — | — |
| 2023-07-31 | $41.12 | $52.76 | 51,000 | — | — |
| 2023-07-28 | $40.73 | $52.26 | 46,000 | — | — |
| 2023-07-27 | $41.20 | $52.86 | 41,000 | — | — |
| 2023-07-26 | $41.66 | $53.45 | 56,500 | — | — |
| 2023-07-25 | $41.80 | $53.63 | 46,000 | — | — |
| 2023-07-24 | $41.16 | $52.81 | 36,000 | — | — |
| 2023-07-21 | $41.66 | $53.45 | 69,500 | — | — |
| 2023-07-20 | $41.90 | $53.76 | 59,500 | — | — |
| 2023-07-19 | $41.80 | $53.64 | 48,000 | — | — |
| 2023-07-18 | $41.93 | $53.81 | 35,500 | — | — |
| 2023-07-17 | $41.68 | $53.48 | 29,000 | — | — |
| 2023-07-14 | $41.88 | $53.74 | 29,000 | — | — |
| 2023-07-13 | $41.86 | $53.71 | 45,500 | — | — |
| 2023-07-12 | $41.80 | $53.63 | 48,500 | — | — |
| 2023-07-11 | $42.05 | $53.95 | 94,500 | — | — |
| 2023-07-10 | $39.70 | $50.94 | 47,500 | — | — |
| 2023-07-07 | $39.40 | $50.56 | 72,500 | — | — |
| 2023-07-06 | $39.10 | $50.17 | 72,000 | — | — |
| 2023-07-05 | $40.74 | $52.27 | 31,500 | — | — |
| 2023-07-03 | $41.40 | $53.12 | 25,500 | — | — |
| 2023-06-30 | $41.78 | $53.61 | 63,000 | — | — |
| 2023-06-29 | $41.17 | $52.82 | 42,000 | — | — |
| 2023-06-28 | $40.09 | $51.45 | 36,500 | — | — |
| 2023-06-27 | $39.79 | $51.06 | 48,500 | — | — |
| 2023-06-26 | $39.00 | $50.04 | 23,500 | — | — |
| 2023-06-23 | $38.46 | $49.35 | 143,500 | — | — |
| 2023-06-22 | $38.18 | $48.99 | 33,000 | — | — |
| 2023-06-21 | $38.40 | $49.27 | 22,500 | — | — |
| 2023-06-20 | $38.64 | $49.58 | 31,000 | — | — |
| 2023-06-16 | $38.80 | $49.78 | 44,000 | — | — |
| 2023-06-15 | $39.08 | $50.15 | 49,500 | — | — |
| 2023-06-14 | $38.72 | $49.69 | 17,500 | — | — |
| 2023-06-13 | $38.80 | $49.78 | 55,000 | — | — |
| 2023-06-12 | $38.57 | $49.49 | 11,000 | — | — |
| 2023-06-09 | $38.14 | $48.93 | 20,000 | — | — |
| 2023-06-08 | $38.39 | $49.26 | 29,500 | — | — |
| 2023-06-07 | $38.20 | $49.01 | 29,500 | — | — |
| 2023-06-06 | $37.68 | $48.35 | 32,000 | — | — |
| 2023-06-05 | $37.01 | $47.49 | 19,000 | — | — |
| 2023-06-02 | $37.24 | $47.78 | 33,000 | — | — |
| 2023-06-01 | $36.04 | $46.25 | 13,000 | — | — |
| 2023-05-31 | $36.28 | $46.56 | 62,000 | — | — |
| 2023-05-30 | $37.20 | $47.73 | 20,000 | — | — |
| 2023-05-26 | $36.40 | $46.71 | 11,000 | — | — |
| 2023-05-25 | $36.11 | $46.33 | 22,500 | — | — |
| 2023-05-24 | $36.49 | $46.77 | 7,000 | — | — |
| 2023-05-23 | $37.10 | $47.55 | 27,500 | — | — |
| 2023-05-22 | $37.28 | $47.78 | 66,000 | — | — |
| 2023-05-19 | $37.28 | $47.78 | 40,500 | — | — |
| 2023-05-18 | $37.80 | $48.45 | 32,500 | — | — |
| 2023-05-17 | $36.84 | $47.22 | 48,500 | — | — |
| 2023-05-16 | $36.19 | $46.38 | 17,500 | — | — |
| 2023-05-15 | $35.58 | $45.60 | 20,000 | — | — |
| 2023-05-12 | $33.60 | $43.06 | 8,000 | — | — |
| 2023-05-11 | $32.85 | $42.10 | 12,500 | — | — |
| 2023-05-10 | $32.96 | $42.25 | 26,500 | — | — |
| 2023-05-09 | $32.59 | $41.77 | 31,000 | — | — |
| 2023-05-08 | $32.85 | $42.10 | 30,500 | — | — |
| 2023-05-05 | $33.20 | $42.55 | 23,000 | — | — |
| 2023-05-04 | $32.07 | $41.10 | 15,500 | — | — |
| 2023-05-03 | $31.71 | $40.64 | 14,500 | — | — |
| 2023-05-02 | $32.33 | $41.43 | 15,000 | — | — |
| 2023-05-01 | $32.28 | $41.37 | 7,500 | — | — |
| 2023-04-28 | $32.18 | $41.25 | 13,000 | — | — |
| 2023-04-27 | $32.34 | $41.45 | 14,000 | — | — |
| 2023-04-26 | $31.99 | $41.00 | 7,500 | — | — |
| 2023-04-25 | $31.90 | $40.89 | 10,000 | — | — |
| 2023-04-24 | $31.83 | $40.80 | 5,000 | — | — |
| 2023-04-21 | $32.10 | $41.14 | 13,000 | — | — |
| 2023-04-20 | $32.20 | $41.27 | 9,000 | — | — |
| 2023-04-19 | $31.64 | $40.55 | 9,500 | — | — |
| 2023-04-18 | $30.87 | $39.57 | 5,000 | — | — |
| 2023-04-17 | $30.82 | $39.50 | 20,500 | — | — |
| 2023-04-14 | $30.71 | $39.36 | 8,500 | — | — |
| 2023-04-13 | $30.99 | $39.72 | 11,000 | — | — |
| 2023-04-12 | $31.03 | $39.77 | 26,000 | — | — |
| 2023-04-11 | $30.04 | $38.50 | 11,500 | — | — |
| 2023-04-10 | $30.04 | $38.50 | 64,500 | — | — |
| 2023-04-06 | $29.23 | $37.46 | 11,500 | — | — |
| 2023-04-05 | $29.80 | $38.19 | 24,000 | — | — |
| 2023-04-04 | $31.30 | $40.12 | 32,000 | — | — |
| 2023-04-03 | $31.00 | $39.74 | 13,000 | — | — |
| 2023-03-31 | $30.54 | $39.14 | 21,000 | — | — |
| 2023-03-30 | $30.40 | $38.96 | 12,500 | — | — |
| 2023-03-29 | $30.25 | $38.77 | 47,000 | — | — |
| 2023-03-28 | $30.94 | $39.66 | 14,000 | — | — |
| 2023-03-27 | $30.38 | $38.94 | 8,000 | — | — |
| 2023-03-24 | $30.00 | $38.45 | 21,500 | — | — |
| 2023-03-23 | $29.49 | $37.80 | 12,000 | — | — |
| 2023-03-22 | $30.02 | $38.48 | 8,500 | — | — |
| 2023-03-21 | $30.40 | $38.96 | 8,500 | — | — |
| 2023-03-20 | $30.57 | $39.18 | 31,000 | — | — |
| 2023-03-17 | $30.70 | $39.35 | 38,000 | — | — |
| 2023-03-16 | $30.84 | $39.53 | 15,500 | — | — |
| 2023-03-15 | $29.80 | $38.20 | 16,500 | — | — |
| 2023-03-14 | $29.60 | $37.94 | 32,000 | — | — |
| 2023-03-13 | $28.68 | $36.76 | 7,000 | — | — |
| 2023-03-10 | $30.02 | $38.48 | 11,500 | — | — |
| 2023-03-09 | $30.65 | $39.29 | 13,500 | — | — |
| 2023-03-08 | $31.89 | $40.88 | 8,500 | — | — |
| 2023-03-07 | $31.60 | $40.50 | 7,000 | — | — |
| 2023-03-06 | $31.25 | $40.05 | 15,500 | — | — |
| 2023-03-03 | $32.73 | $41.95 | 13,000 | — | — |
| 2023-03-02 | $32.29 | $41.39 | 25,500 | — | — |
| 2023-03-01 | $32.82 | $42.07 | 25,500 | — | — |
| 2023-02-28 | $32.26 | $41.35 | 46,000 | — | — |
| 2023-02-27 | $32.08 | $41.12 | 49,000 | — | — |
| 2023-02-24 | $32.55 | $41.72 | 17,500 | — | — |
| 2023-02-23 | $32.70 | $41.91 | 36,000 | — | — |
| 2023-02-22 | $32.01 | $40.98 | 47,500 | — | — |
| 2023-02-21 | $32.63 | $41.77 | 49,000 | — | — |
| 2023-02-17 | $32.64 | $41.78 | 13,500 | — | — |
| 2023-02-16 | $31.70 | $40.58 | 11,500 | — | — |
| 2023-02-15 | $32.20 | $41.22 | 7,500 | — | — |
| 2023-02-14 | $32.24 | $41.27 | 12,000 | — | — |
| 2023-02-13 | $32.30 | $41.35 | 67,000 | — | — |
| 2023-02-10 | $31.22 | $39.97 | 89,000 | — | — |
| 2023-02-09 | $30.43 | $38.95 | 36,000 | — | — |
| 2023-02-08 | $30.82 | $39.45 | 61,000 | — | — |
| 2023-02-07 | $31.30 | $40.07 | 25,500 | — | — |
| 2023-02-06 | $31.14 | $39.86 | 31,500 | — | — |
| 2023-02-03 | $30.56 | $39.12 | 9,500 | — | — |
| 2023-02-02 | $30.22 | $38.68 | 25,500 | — | — |
| 2023-02-01 | $29.64 | $37.94 | 12,000 | — | — |
| 2023-01-31 | $30.36 | $38.86 | 29,500 | — | — |
| 2023-01-30 | $30.31 | $38.80 | 7,500 | — | — |
| 2023-01-27 | $30.50 | $39.05 | 23,500 | — | — |
| 2023-01-26 | $30.39 | $38.90 | 10,000 | — | — |
| 2023-01-25 | $30.00 | $38.40 | 9,500 | — | — |
| 2023-01-24 | $29.48 | $37.73 | 20,000 | — | — |
| 2023-01-23 | $29.10 | $37.25 | 10,000 | — | — |
| 2023-01-20 | $29.48 | $37.73 | 13,500 | — | — |
| 2023-01-19 | $28.65 | $36.68 | 12,000 | — | — |
| 2023-01-18 | $28.02 | $35.87 | 6,000 | — | — |
| 2023-01-17 | $28.36 | $36.30 | 16,000 | — | — |
| 2023-01-13 | $29.24 | $37.43 | 28,500 | — | — |
| 2023-01-12 | $29.81 | $38.16 | 14,000 | — | — |
| 2023-01-11 | $29.67 | $37.98 | 8,000 | — | — |
| 2023-01-10 | $28.99 | $37.12 | 10,000 | — | — |
| 2023-01-09 | $28.67 | $36.70 | 22,000 | — | — |
| 2023-01-06 | $28.76 | $36.82 | 13,500 | — | — |
| 2023-01-05 | $27.89 | $35.71 | 21,000 | — | — |
| 2023-01-04 | $26.94 | $34.49 | 4,000 | — | — |
| 2023-01-03 | $27.40 | $35.08 | 18,000 | — | — |