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
- 1985-03-07 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 | $52.57 | $356.20 | 51,600 | — | — |
| 2023-12-28 | $52.71 | $357.14 | 25,200 | — | — |
| 2023-12-27 | $53.03 | $359.31 | 34,000 | — | — |
| 2023-12-26 | $52.67 | $356.87 | 39,000 | — | — |
| 2023-12-22 | $51.98 | $352.20 | 36,200 | — | — |
| 2023-12-21 | $51.42 | $348.40 | 33,200 | — | — |
| 2023-12-20 | $51.20 | $346.91 | 72,700 | — | — |
| 2023-12-19 | $51.75 | $350.64 | 59,200 | — | — |
| 2023-12-18 | $51.48 | $348.81 | 65,700 | — | — |
| 2023-12-15 | $50.59 | $342.78 | 375,800 | — | — |
| 2023-12-14 | $52.43 | $355.25 | 78,400 | — | — |
| 2023-12-13 | $52.93 | $358.63 | 68,700 | — | — |
| 2023-12-12 | $51.04 | $345.83 | 38,000 | — | — |
| 2023-12-11 | $51.36 | $348.00 | 53,200 | — | — |
| 2023-12-08 | $51.17 | $346.71 | 41,900 | — | — |
| 2023-12-07 | $50.79 | $344.13 | 49,200 | — | — |
| 2023-12-06 | $50.51 | $342.24 | 59,300 | — | — |
| 2023-12-05 | $50.08 | $339.32 | 34,100 | — | — |
| 2023-12-04 | $50.08 | $339.32 | 65,600 | — | — |
| 2023-12-01 | $49.34 | $334.31 | 59,800 | — | — |
| 2023-11-30 | $48.48 | $328.48 | 79,400 | — | — |
| 2023-11-29 | $48.26 | $326.99 | 54,000 | — | — |
| 2023-11-28 | $48.94 | $331.60 | 37,300 | — | — |
| 2023-11-27 | $49.46 | $335.12 | 39,400 | — | — |
| 2023-11-24 | $50.02 | $338.92 | 17,400 | — | — |
| 2023-11-22 | $49.84 | $337.70 | 30,200 | — | — |
| 2023-11-21 | $49.13 | $332.89 | 32,400 | — | — |
| 2023-11-20 | $49.21 | $333.43 | 40,300 | — | — |
| 2023-11-17 | $49.51 | $335.46 | 98,800 | — | — |
| 2023-11-16 | $49.14 | $332.96 | 36,300 | — | — |
| 2023-11-15 | $49.20 | $333.36 | 71,800 | — | — |
| 2023-11-14 | $49.62 | $336.21 | 67,200 | — | — |
| 2023-11-13 | $47.21 | $319.88 | 36,700 | — | — |
| 2023-11-10 | $48.23 | $324.05 | 45,400 | — | — |
| 2023-11-09 | $48.09 | $323.10 | 51,600 | — | — |
| 2023-11-08 | $48.08 | $323.04 | 41,100 | — | — |
| 2023-11-07 | $48.60 | $326.53 | 113,900 | — | — |
| 2023-11-06 | $47.43 | $318.67 | 77,800 | — | — |
| 2023-11-03 | $47.45 | $318.80 | 42,600 | — | — |
| 2023-11-02 | $46.92 | $315.24 | 34,300 | — | — |
| 2023-11-01 | $45.79 | $307.65 | 35,100 | — | — |
| 2023-10-31 | $45.67 | $306.85 | 23,000 | — | — |
| 2023-10-30 | $45.93 | $308.59 | 28,200 | — | — |
| 2023-10-27 | $45.81 | $307.79 | 47,300 | — | — |
| 2023-10-26 | $47.50 | $319.14 | 38,500 | — | — |
| 2023-10-25 | $47.11 | $316.52 | 47,900 | — | — |
| 2023-10-24 | $46.10 | $309.73 | 67,600 | — | — |
| 2023-10-23 | $44.80 | $301.00 | 74,700 | — | — |
| 2023-10-20 | $45.28 | $304.22 | 68,000 | — | — |
| 2023-10-19 | $46.35 | $311.41 | 88,200 | — | — |
| 2023-10-18 | $46.31 | $311.15 | 66,900 | — | — |
| 2023-10-17 | $46.41 | $311.82 | 76,200 | — | — |
| 2023-10-16 | $46.62 | $313.23 | 47,300 | — | — |
| 2023-10-13 | $45.44 | $305.30 | 48,000 | — | — |
| 2023-10-12 | $45.75 | $307.38 | 39,500 | — | — |
| 2023-10-11 | $46.23 | $310.61 | 33,800 | — | — |
| 2023-10-10 | $45.69 | $306.98 | 74,100 | — | — |
| 2023-10-09 | $45.68 | $306.91 | 37,800 | — | — |
| 2023-10-06 | $44.75 | $300.66 | 56,400 | — | — |
| 2023-10-05 | $44.40 | $298.31 | 88,400 | — | — |
| 2023-10-04 | $43.69 | $293.54 | 63,500 | — | — |
| 2023-10-03 | $42.89 | $288.17 | 54,900 | — | — |
| 2023-10-02 | $42.31 | $284.27 | 84,000 | — | — |
| 2023-09-29 | $42.71 | $286.96 | 88,700 | — | — |
| 2023-09-28 | $43.24 | $290.52 | 100,600 | — | — |
| 2023-09-27 | $43.88 | $294.82 | 55,000 | — | — |
| 2023-09-26 | $44.19 | $296.90 | 36,900 | — | — |
| 2023-09-25 | $45.51 | $305.77 | 47,400 | — | — |
| 2023-09-22 | $46.11 | $309.80 | 49,800 | — | — |
| 2023-09-21 | $46.66 | $313.50 | 47,500 | — | — |
| 2023-09-20 | $46.71 | $313.83 | 37,400 | — | — |
| 2023-09-19 | $47.15 | $316.79 | 39,800 | — | — |
| 2023-09-18 | $47.45 | $318.80 | 57,700 | — | — |
| 2023-09-15 | $46.95 | $315.45 | 291,900 | — | — |
| 2023-09-14 | $47.53 | $319.34 | 42,800 | — | — |
| 2023-09-13 | $46.95 | $315.45 | 48,300 | — | — |
| 2023-09-12 | $46.08 | $309.60 | 47,300 | — | — |
| 2023-09-11 | $46.05 | $309.40 | 52,900 | — | — |
| 2023-09-08 | $46.30 | $311.08 | 52,700 | — | — |
| 2023-09-07 | $46.68 | $313.63 | 70,500 | — | — |
| 2023-09-06 | $48.07 | $322.97 | 69,300 | — | — |
| 2023-09-05 | $48.10 | $323.17 | 84,600 | — | — |
| 2023-09-01 | $49.00 | $329.22 | 64,600 | — | — |
| 2023-08-31 | $48.82 | $328.01 | 90,000 | — | — |
| 2023-08-30 | $48.81 | $327.94 | 50,600 | — | — |
| 2023-08-29 | $47.92 | $321.96 | 52,800 | — | — |
| 2023-08-28 | $47.41 | $318.54 | 29,600 | — | — |
| 2023-08-25 | $47.11 | $316.52 | 36,300 | — | — |
| 2023-08-24 | $47.36 | $318.20 | 47,900 | — | — |
| 2023-08-23 | $47.74 | $320.75 | 47,100 | — | — |
| 2023-08-22 | $47.98 | $322.37 | 46,300 | — | — |
| 2023-08-21 | $48.15 | $323.51 | 53,800 | — | — |
| 2023-08-18 | $49.58 | $333.12 | 70,000 | — | — |
| 2023-08-17 | $49.21 | $330.63 | 58,100 | — | — |
| 2023-08-16 | $48.98 | $329.08 | 48,800 | — | — |
| 2023-08-15 | $48.47 | $325.66 | 63,700 | — | — |
| 2023-08-14 | $49.13 | $330.09 | 59,500 | — | — |
| 2023-08-11 | $49.83 | $334.80 | 56,700 | — | — |
| 2023-08-10 | $50.00 | $333.22 | 29,900 | — | — |
| 2023-08-09 | $50.36 | $335.62 | 36,100 | — | — |
| 2023-08-08 | $50.08 | $333.75 | 32,500 | — | — |
| 2023-08-07 | $50.59 | $337.15 | 59,700 | — | — |
| 2023-08-04 | $49.98 | $333.08 | 73,600 | — | — |
| 2023-08-03 | $49.58 | $330.42 | 74,400 | — | — |
| 2023-08-02 | $50.44 | $336.15 | 44,400 | — | — |
| 2023-08-01 | $50.37 | $335.68 | 54,100 | — | — |
| 2023-07-31 | $52.04 | $346.81 | 85,900 | — | — |
| 2023-07-28 | $52.05 | $346.88 | 28,400 | — | — |
| 2023-07-27 | $52.05 | $346.88 | 43,900 | — | — |
| 2023-07-26 | $53.11 | $353.94 | 46,300 | — | — |
| 2023-07-25 | $53.04 | $353.48 | 75,900 | — | — |
| 2023-07-24 | $53.59 | $357.14 | 45,600 | — | — |
| 2023-07-21 | $53.36 | $355.61 | 54,000 | — | — |
| 2023-07-20 | $53.20 | $354.54 | 49,600 | — | — |
| 2023-07-19 | $51.55 | $343.55 | 47,400 | — | — |
| 2023-07-18 | $51.13 | $340.75 | 61,500 | — | — |
| 2023-07-17 | $51.20 | $341.21 | 42,300 | — | — |
| 2023-07-14 | $51.75 | $344.88 | 37,900 | — | — |
| 2023-07-13 | $51.49 | $343.15 | 39,900 | — | — |
| 2023-07-12 | $50.76 | $338.28 | 40,200 | — | — |
| 2023-07-11 | $49.86 | $332.28 | 31,500 | — | — |
| 2023-07-10 | $49.67 | $331.02 | 40,900 | — | — |
| 2023-07-07 | $49.95 | $332.88 | 41,300 | — | — |
| 2023-07-06 | $50.47 | $336.35 | 52,600 | — | — |
| 2023-07-05 | $50.53 | $336.75 | 109,400 | — | — |
| 2023-07-03 | $50.88 | $339.08 | 18,900 | — | — |
| 2023-06-30 | $50.71 | $337.95 | 37,300 | — | — |
| 2023-06-29 | $50.72 | $338.01 | 44,200 | — | — |
| 2023-06-28 | $50.73 | $338.08 | 52,500 | — | — |
| 2023-06-27 | $51.60 | $343.88 | 46,700 | — | — |
| 2023-06-26 | $51.46 | $342.95 | 48,000 | — | — |
| 2023-06-23 | $51.21 | $341.28 | 236,100 | — | — |
| 2023-06-22 | $53.65 | $357.54 | 57,900 | — | — |
| 2023-06-21 | $53.99 | $359.81 | 59,200 | — | — |
| 2023-06-20 | $53.55 | $356.87 | 48,700 | — | — |
| 2023-06-16 | $53.56 | $356.94 | 170,600 | — | — |
| 2023-06-15 | $53.11 | $353.94 | 52,800 | — | — |
| 2023-06-14 | $53.31 | $355.28 | 64,400 | — | — |
| 2023-06-13 | $53.02 | $353.34 | 53,900 | — | — |
| 2023-06-12 | $53.46 | $356.27 | 43,400 | — | — |
| 2023-06-09 | $53.80 | $358.54 | 32,300 | — | — |
| 2023-06-08 | $54.34 | $362.14 | 46,100 | — | — |
| 2023-06-07 | $54.72 | $364.67 | 63,400 | — | — |
| 2023-06-06 | $53.28 | $355.08 | 50,100 | — | — |
| 2023-06-05 | $52.56 | $350.28 | 40,600 | — | — |
| 2023-06-02 | $53.78 | $358.41 | 68,000 | — | — |
| 2023-06-01 | $51.97 | $346.34 | 57,300 | — | — |
| 2023-05-31 | $52.69 | $351.14 | 62,000 | — | — |
| 2023-05-30 | $52.21 | $347.94 | 48,000 | — | — |
| 2023-05-26 | $53.21 | $354.61 | 49,900 | — | — |
| 2023-05-25 | $53.67 | $357.67 | 104,700 | — | — |
| 2023-05-24 | $54.29 | $361.81 | 45,900 | — | — |
| 2023-05-23 | $55.35 | $368.87 | 48,400 | — | — |
| 2023-05-22 | $54.89 | $365.80 | 39,100 | — | — |
| 2023-05-19 | $55.16 | $367.60 | 109,200 | — | — |
| 2023-05-18 | $55.77 | $371.67 | 83,000 | — | — |
| 2023-05-17 | $56.10 | $373.87 | 49,300 | — | — |
| 2023-05-16 | $56.19 | $374.47 | 33,900 | — | — |
| 2023-05-15 | $56.71 | $377.93 | 66,100 | — | — |
| 2023-05-12 | $57.62 | $381.30 | 66,800 | — | — |
| 2023-05-11 | $57.60 | $381.17 | 75,000 | — | — |
| 2023-05-10 | $57.78 | $382.36 | 83,800 | — | — |
| 2023-05-09 | $57.00 | $377.20 | 102,200 | — | — |
| 2023-05-08 | $56.97 | $377.00 | 99,600 | — | — |
| 2023-05-05 | $56.72 | $375.34 | 60,800 | — | — |
| 2023-05-04 | $55.95 | $370.25 | 66,200 | — | — |
| 2023-05-03 | $55.36 | $366.34 | 63,200 | — | — |
| 2023-05-02 | $55.45 | $366.94 | 144,200 | — | — |
| 2023-05-01 | $55.89 | $369.85 | 94,200 | — | — |
| 2023-04-28 | $55.59 | $367.87 | 82,700 | — | — |
| 2023-04-27 | $58.26 | $385.53 | 89,500 | — | — |
| 2023-04-26 | $58.54 | $387.39 | 206,300 | — | — |
| 2023-04-25 | $59.03 | $390.63 | 144,600 | — | — |
| 2023-04-24 | $58.80 | $389.11 | 101,100 | — | — |
| 2023-04-21 | $58.72 | $388.58 | 76,300 | — | — |
| 2023-04-20 | $58.73 | $388.64 | 130,900 | — | — |
| 2023-04-19 | $58.01 | $383.88 | 42,900 | — | — |
| 2023-04-18 | $57.52 | $380.64 | 74,100 | — | — |
| 2023-04-17 | $58.15 | $384.81 | 44,600 | — | — |
| 2023-04-14 | $57.91 | $383.22 | 63,300 | — | — |
| 2023-04-13 | $58.72 | $388.58 | 60,400 | — | — |
| 2023-04-12 | $59.15 | $391.42 | 62,500 | — | — |
| 2023-04-11 | $58.36 | $386.20 | 119,500 | — | — |
| 2023-04-10 | $58.65 | $388.12 | 134,100 | — | — |
| 2023-04-06 | $59.88 | $396.25 | 94,100 | — | — |
| 2023-04-05 | $59.57 | $394.20 | 84,700 | — | — |
| 2023-04-04 | $57.92 | $383.28 | 52,400 | — | — |
| 2023-04-03 | $57.33 | $379.38 | 122,700 | — | — |
| 2023-03-31 | $57.04 | $377.46 | 181,700 | — | — |
| 2023-03-30 | $56.43 | $373.42 | 54,200 | — | — |
| 2023-03-29 | $56.09 | $371.17 | 71,600 | — | — |
| 2023-03-28 | $55.73 | $368.79 | 74,100 | — | — |
| 2023-03-27 | $55.23 | $365.48 | 74,200 | — | — |
| 2023-03-24 | $55.07 | $364.42 | 66,200 | — | — |
| 2023-03-23 | $52.94 | $350.33 | 67,800 | — | — |
| 2023-03-22 | $53.86 | $356.42 | 75,400 | — | — |
| 2023-03-21 | $55.25 | $365.62 | 96,500 | — | — |
| 2023-03-20 | $55.64 | $368.20 | 131,500 | — | — |
| 2023-03-17 | $53.94 | $356.95 | 374,200 | — | — |
| 2023-03-16 | $55.27 | $365.75 | 101,000 | — | — |
| 2023-03-15 | $54.61 | $361.38 | 99,200 | — | — |
| 2023-03-14 | $53.97 | $357.15 | 117,700 | — | — |
| 2023-03-13 | $52.61 | $348.15 | 93,400 | — | — |
| 2023-03-10 | $53.55 | $354.37 | 73,600 | — | — |
| 2023-03-09 | $54.28 | $359.20 | 75,600 | — | — |
| 2023-03-08 | $54.26 | $359.06 | 47,200 | — | — |
| 2023-03-07 | $53.63 | $354.90 | 88,700 | — | — |
| 2023-03-06 | $53.85 | $356.35 | 85,600 | — | — |
| 2023-03-03 | $54.48 | $360.52 | 69,600 | — | — |
| 2023-03-02 | $53.87 | $356.48 | 40,400 | — | — |
| 2023-03-01 | $53.29 | $352.65 | 83,700 | — | — |
| 2023-02-28 | $54.32 | $359.46 | 135,500 | — | — |
| 2023-02-27 | $54.73 | $362.17 | 88,300 | — | — |
| 2023-02-24 | $55.40 | $366.61 | 74,500 | — | — |
| 2023-02-23 | $55.11 | $364.69 | 86,200 | — | — |
| 2023-02-22 | $55.55 | $367.60 | 159,100 | — | — |
| 2023-02-21 | $55.25 | $365.62 | 74,400 | — | — |
| 2023-02-17 | $55.86 | $369.65 | 205,100 | — | — |
| 2023-02-16 | $54.16 | $358.40 | 83,700 | — | — |
| 2023-02-15 | $54.11 | $358.07 | 124,000 | — | — |
| 2023-02-14 | $51.66 | $341.86 | 62,600 | — | — |
| 2023-02-13 | $51.76 | $342.52 | 57,900 | — | — |
| 2023-02-10 | $51.72 | $339.58 | 78,500 | — | — |
| 2023-02-09 | $50.83 | $333.73 | 68,800 | — | — |
| 2023-02-08 | $51.64 | $339.05 | 58,300 | — | — |
| 2023-02-07 | $53.02 | $348.11 | 78,100 | — | — |
| 2023-02-06 | $53.63 | $352.12 | 69,400 | — | — |
| 2023-02-03 | $53.02 | $348.11 | 65,900 | — | — |
| 2023-02-02 | $52.96 | $347.72 | 116,800 | — | — |
| 2023-02-01 | $52.33 | $343.58 | 67,800 | — | — |
| 2023-01-31 | $52.17 | $342.53 | 74,700 | — | — |
| 2023-01-30 | $51.05 | $335.18 | 49,000 | — | — |
| 2023-01-27 | $51.06 | $335.24 | 73,100 | — | — |
| 2023-01-26 | $51.84 | $340.36 | 42,700 | — | — |
| 2023-01-25 | $51.84 | $340.36 | 24,300 | — | — |
| 2023-01-24 | $51.83 | $340.30 | 28,200 | — | — |
| 2023-01-23 | $51.58 | $338.66 | 27,500 | — | — |
| 2023-01-20 | $52.26 | $343.12 | 42,700 | — | — |
| 2023-01-19 | $51.88 | $340.63 | 65,100 | — | — |
| 2023-01-18 | $51.38 | $337.34 | 86,600 | — | — |
| 2023-01-17 | $53.08 | $348.51 | 43,800 | — | — |
| 2023-01-13 | $53.24 | $349.56 | 36,500 | — | — |
| 2023-01-12 | $53.29 | $349.88 | 53,300 | — | — |
| 2023-01-11 | $52.42 | $344.17 | 56,500 | — | — |
| 2023-01-10 | $51.61 | $338.85 | 74,200 | — | — |
| 2023-01-09 | $51.83 | $340.30 | 41,700 | — | — |
| 2023-01-06 | $52.43 | $344.24 | 36,600 | — | — |
| 2023-01-05 | $50.86 | $333.93 | 54,000 | — | — |
| 2023-01-04 | $51.81 | $340.17 | 67,200 | — | — |
| 2023-01-03 | $50.63 | $332.42 | 55,000 | — | — |