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
- 1983-05-10 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 | $48.75 | $259.62 | 2,100 | — | — |
| 2023-12-28 | $47.99 | $255.57 | 1,700 | — | — |
| 2023-12-27 | $48.47 | $258.13 | 1,200 | — | — |
| 2023-12-26 | $47.99 | $255.57 | 1,600 | — | — |
| 2023-12-22 | $47.70 | $254.03 | 3,000 | — | — |
| 2023-12-21 | $47.82 | $254.67 | 2,900 | — | — |
| 2023-12-20 | $48.70 | $259.35 | 1,700 | — | — |
| 2023-12-19 | $49.90 | $265.74 | 4,100 | — | — |
| 2023-12-18 | $49.90 | $265.74 | 5,800 | — | — |
| 2023-12-15 | $49.17 | $261.85 | 5,500 | — | — |
| 2023-12-14 | $48.58 | $258.71 | 14,300 | — | — |
| 2023-12-13 | $45.00 | $239.65 | 32,600 | — | — |
| 2023-12-12 | $53.41 | $284.44 | 2,800 | — | — |
| 2023-12-11 | $53.86 | $286.83 | 5,600 | — | — |
| 2023-12-08 | $52.89 | $281.67 | 2,300 | — | — |
| 2023-12-07 | $48.07 | $256.00 | 3,500 | — | — |
| 2023-12-06 | $44.95 | $239.38 | 1,800 | — | — |
| 2023-12-05 | $42.62 | $226.97 | 1,600 | — | — |
| 2023-12-04 | $44.40 | $236.45 | 900 | — | — |
| 2023-12-01 | $44.40 | $236.45 | 2,000 | — | — |
| 2023-11-30 | $42.05 | $223.94 | 500 | — | — |
| 2023-11-29 | $42.98 | $228.89 | 1,600 | — | — |
| 2023-11-28 | $41.16 | $219.20 | 1,500 | — | — |
| 2023-11-27 | $41.55 | $221.27 | 1,500 | — | — |
| 2023-11-24 | $42.30 | $225.27 | 2,000 | — | — |
| 2023-11-22 | $41.78 | $222.50 | 1,400 | — | — |
| 2023-11-21 | $41.85 | $222.87 | 700 | — | — |
| 2023-11-20 | $43.00 | $229.00 | 200 | — | — |
| 2023-11-17 | $42.30 | $225.27 | 1,600 | — | — |
| 2023-11-16 | $42.20 | $224.74 | 4,500 | — | — |
| 2023-11-15 | $44.03 | $234.48 | 2,100 | — | — |
| 2023-11-14 | $46.80 | $249.23 | 1,300 | — | — |
| 2023-11-13 | $43.73 | $232.88 | 1,400 | — | — |
| 2023-11-10 | $44.60 | $237.52 | 900 | — | — |
| 2023-11-09 | $44.48 | $236.88 | 5,300 | — | — |
| 2023-11-08 | $42.68 | $227.29 | 1,000 | — | — |
| 2023-11-07 | $41.50 | $221.01 | 1,700 | — | — |
| 2023-11-06 | $41.30 | $219.94 | 1,400 | — | — |
| 2023-11-03 | $41.30 | $219.94 | 1,400 | — | — |
| 2023-11-02 | $39.63 | $211.05 | 3,700 | — | — |
| 2023-11-01 | $39.79 | $211.90 | 1,900 | — | — |
| 2023-10-31 | $40.95 | $218.08 | 5,300 | — | — |
| 2023-10-30 | $38.60 | $205.56 | 9,900 | — | — |
| 2023-10-27 | $38.50 | $205.03 | 10,900 | — | — |
| 2023-10-26 | $36.70 | $193.95 | 8,600 | — | — |
| 2023-10-25 | $34.80 | $183.91 | 12,400 | — | — |
| 2023-10-24 | $34.20 | $180.74 | 5,100 | — | — |
| 2023-10-23 | $34.50 | $182.33 | 1,400 | — | — |
| 2023-10-20 | $34.94 | $184.65 | 2,000 | — | — |
| 2023-10-19 | $34.71 | $183.44 | 2,500 | — | — |
| 2023-10-18 | $35.74 | $188.88 | 2,100 | — | — |
| 2023-10-17 | $35.22 | $186.13 | 5,100 | — | — |
| 2023-10-16 | $35.06 | $185.29 | 7,700 | — | — |
| 2023-10-13 | $33.35 | $176.25 | 1,200 | — | — |
| 2023-10-12 | $32.50 | $171.76 | 5,900 | — | — |
| 2023-10-11 | $33.75 | $178.36 | 8,600 | — | — |
| 2023-10-10 | $39.67 | $209.65 | 1,400 | — | — |
| 2023-10-09 | $41.73 | $220.54 | 5,000 | — | — |
| 2023-10-06 | $43.20 | $228.31 | 1,100 | — | — |
| 2023-10-05 | $43.16 | $228.10 | 900 | — | — |
| 2023-10-04 | $43.35 | $229.10 | 500 | — | — |
| 2023-10-03 | $44.16 | $233.38 | 400 | — | — |
| 2023-10-02 | $44.16 | $233.38 | 1,000 | — | — |
| 2023-09-29 | $43.72 | $231.05 | 600 | — | — |
| 2023-09-28 | $45.10 | $238.35 | 3,100 | — | — |
| 2023-09-27 | $44.98 | $237.71 | 1,800 | — | — |
| 2023-09-26 | $45.25 | $239.14 | 600 | — | — |
| 2023-09-25 | $45.40 | $239.93 | 1,900 | — | — |
| 2023-09-22 | $46.61 | $246.33 | 1,000 | — | — |
| 2023-09-21 | $46.23 | $244.32 | 2,600 | — | — |
| 2023-09-20 | $46.49 | $245.69 | 3,100 | — | — |
| 2023-09-19 | $46.50 | $245.75 | 1,700 | — | — |
| 2023-09-18 | $47.40 | $250.50 | 12,800 | — | — |
| 2023-09-15 | $45.00 | $237.82 | 12,800 | — | — |
| 2023-09-14 | $49.41 | $261.13 | 900 | — | — |
| 2023-09-13 | $48.85 | $258.17 | 3,400 | — | — |
| 2023-09-12 | $48.84 | $258.11 | 1,300 | — | — |
| 2023-09-11 | $49.78 | $263.08 | 1,400 | — | — |
| 2023-09-08 | $50.11 | $264.82 | 400 | — | — |
| 2023-09-07 | $50.56 | $267.20 | 4,000 | — | — |
| 2023-09-06 | $50.36 | $266.15 | 2,600 | — | — |
| 2023-09-05 | $52.30 | $276.40 | 1,300 | — | — |
| 2023-09-01 | $52.30 | $276.40 | 800 | — | — |
| 2023-08-31 | $53.41 | $282.27 | 2,400 | — | — |
| 2023-08-30 | $53.50 | $282.74 | 2,300 | — | — |
| 2023-08-29 | $52.98 | $279.99 | 1,600 | — | — |
| 2023-08-28 | $52.15 | $275.61 | 2,400 | — | — |
| 2023-08-25 | $52.80 | $279.04 | 2,100 | — | — |
| 2023-08-24 | $53.16 | $280.94 | 2,700 | — | — |
| 2023-08-23 | $53.65 | $283.53 | 1,800 | — | — |
| 2023-08-22 | $53.65 | $283.53 | 8,900 | — | — |
| 2023-08-21 | $50.84 | $268.68 | 3,300 | — | — |
| 2023-08-18 | $48.81 | $257.95 | 2,700 | — | — |
| 2023-08-17 | $51.10 | $270.06 | 1,800 | — | — |
| 2023-08-16 | $52.10 | $275.34 | 2,000 | — | — |
| 2023-08-15 | $55.50 | $293.31 | 1,500 | — | — |
| 2023-08-14 | $54.20 | $286.44 | 1,800 | — | — |
| 2023-08-11 | $57.45 | $303.62 | 4,200 | — | — |
| 2023-08-10 | $56.10 | $296.48 | 1,900 | — | — |
| 2023-08-09 | $55.21 | $291.78 | 1,600 | — | — |
| 2023-08-08 | $55.00 | $290.67 | 3,700 | — | — |
| 2023-08-07 | $56.84 | $300.39 | 7,400 | — | — |
| 2023-08-04 | $54.00 | $285.38 | 4,200 | — | — |
| 2023-08-03 | $51.98 | $274.71 | 16,500 | — | — |
| 2023-08-02 | $47.35 | $250.24 | 8,000 | — | — |
| 2023-08-01 | $52.85 | $279.31 | 8,300 | — | — |
| 2023-07-31 | $53.57 | $283.11 | 8,300 | — | — |
| 2023-07-28 | $54.00 | $285.38 | 6,200 | — | — |
| 2023-07-27 | $57.50 | $302.40 | 16,700 | — | — |
| 2023-07-26 | $51.17 | $269.11 | 1,300 | — | — |
| 2023-07-25 | $48.94 | $257.38 | 2,400 | — | — |
| 2023-07-24 | $51.05 | $268.48 | 3,500 | — | — |
| 2023-07-21 | $54.50 | $286.62 | 14,400 | — | — |
| 2023-07-20 | $52.50 | $276.10 | 9,100 | — | — |
| 2023-07-19 | $46.10 | $242.45 | 1,700 | — | — |
| 2023-07-18 | $45.26 | $238.03 | 1,100 | — | — |
| 2023-07-17 | $45.84 | $241.08 | 600 | — | — |
| 2023-07-14 | $46.16 | $242.76 | 3,200 | — | — |
| 2023-07-13 | $45.84 | $241.08 | 1,400 | — | — |
| 2023-07-12 | $45.50 | $239.29 | 600 | — | — |
| 2023-07-11 | $46.10 | $242.45 | 500 | — | — |
| 2023-07-10 | $46.41 | $244.08 | 1,600 | — | — |
| 2023-07-07 | $45.45 | $239.03 | 2,700 | — | — |
| 2023-07-06 | $45.01 | $236.71 | 1,400 | — | — |
| 2023-07-05 | $46.19 | $242.92 | 500 | — | — |
| 2023-07-03 | $45.90 | $241.39 | 0 | — | — |
| 2023-06-30 | $45.90 | $241.39 | 1,200 | — | — |
| 2023-06-29 | $45.40 | $238.76 | 2,600 | — | — |
| 2023-06-28 | $45.59 | $239.76 | 4,800 | — | — |
| 2023-06-27 | $45.00 | $236.66 | 17,300 | — | — |
| 2023-06-26 | $45.80 | $240.87 | 2,500 | — | — |
| 2023-06-23 | $48.52 | $255.17 | 15,500 | — | — |
| 2023-06-22 | $44.89 | $236.08 | 700 | — | — |
| 2023-06-21 | $45.00 | $236.66 | 500 | — | — |
| 2023-06-20 | $45.35 | $238.50 | 1,900 | — | — |
| 2023-06-16 | $45.70 | $240.34 | 3,000 | — | — |
| 2023-06-15 | $46.00 | $241.92 | 1,400 | — | — |
| 2023-06-14 | $46.50 | $244.55 | 2,200 | — | — |
| 2023-06-13 | $45.40 | $238.76 | 5,000 | — | — |
| 2023-06-12 | $46.22 | $243.08 | 600 | — | — |
| 2023-06-09 | $46.77 | $245.97 | 300 | — | — |
| 2023-06-08 | $46.77 | $245.97 | 1,200 | — | — |
| 2023-06-07 | $46.39 | $243.97 | 2,000 | — | — |
| 2023-06-06 | $47.40 | $249.28 | 11,900 | — | — |
| 2023-06-05 | $47.52 | $249.91 | 2,000 | — | — |
| 2023-06-02 | $47.31 | $248.81 | 2,100 | — | — |
| 2023-06-01 | $47.35 | $249.02 | 3,200 | — | — |
| 2023-05-31 | $45.90 | $241.39 | 2,000 | — | — |
| 2023-05-30 | $46.90 | $246.65 | 3,800 | — | — |
| 2023-05-26 | $47.40 | $249.28 | 800 | — | — |
| 2023-05-25 | $46.30 | $243.50 | 1,700 | — | — |
| 2023-05-24 | $46.30 | $243.50 | 900 | — | — |
| 2023-05-23 | $46.30 | $243.50 | 2,200 | — | — |
| 2023-05-22 | $47.95 | $252.18 | 1,000 | — | — |
| 2023-05-19 | $48.00 | $252.44 | 700 | — | — |
| 2023-05-18 | $48.28 | $253.91 | 400 | — | — |
| 2023-05-17 | $48.00 | $252.44 | 800 | — | — |
| 2023-05-16 | $47.60 | $250.33 | 2,600 | — | — |
| 2023-05-15 | $48.90 | $257.17 | 1,000 | — | — |
| 2023-05-12 | $48.90 | $257.17 | 1,700 | — | — |
| 2023-05-11 | $47.50 | $249.81 | 400 | — | — |
| 2023-05-10 | $47.50 | $249.81 | 1,700 | — | — |
| 2023-05-09 | $49.98 | $262.85 | 900 | — | — |
| 2023-05-08 | $49.50 | $260.33 | 1,000 | — | — |
| 2023-05-05 | $47.66 | $250.65 | 700 | — | — |
| 2023-05-04 | $47.00 | $247.18 | 2,000 | — | — |
| 2023-05-03 | $45.55 | $239.55 | 1,600 | — | — |
| 2023-05-02 | $45.60 | $239.82 | 800 | — | — |
| 2023-05-01 | $45.70 | $240.34 | 1,300 | — | — |
| 2023-04-28 | $45.80 | $240.87 | 900 | — | — |
| 2023-04-27 | $45.90 | $239.92 | 1,700 | — | — |
| 2023-04-26 | $46.10 | $240.97 | 400 | — | — |
| 2023-04-25 | $46.10 | $240.97 | 1,400 | — | — |
| 2023-04-24 | $45.53 | $237.99 | 500 | — | — |
| 2023-04-21 | $47.31 | $247.29 | 1,500 | — | — |
| 2023-04-20 | $47.46 | $248.08 | 400 | — | — |
| 2023-04-19 | $47.50 | $248.29 | 600 | — | — |
| 2023-04-18 | $47.66 | $249.12 | 300 | — | — |
| 2023-04-17 | $47.66 | $249.12 | 300 | — | — |
| 2023-04-14 | $47.66 | $249.12 | 200 | — | — |
| 2023-04-13 | $47.70 | $249.33 | 400 | — | — |
| 2023-04-12 | $46.30 | $242.01 | 400 | — | — |
| 2023-04-11 | $46.31 | $242.06 | 1,600 | — | — |
| 2023-04-10 | $47.80 | $249.85 | 700 | — | — |
| 2023-04-06 | $48.20 | $251.94 | 500 | — | — |
| 2023-04-05 | $47.75 | $249.59 | 1,900 | — | — |
| 2023-04-04 | $46.50 | $243.06 | 4,000 | — | — |
| 2023-04-03 | $48.89 | $255.55 | 1,000 | — | — |
| 2023-03-31 | $48.33 | $252.62 | 1,200 | — | — |
| 2023-03-30 | $48.97 | $255.97 | 400 | — | — |
| 2023-03-29 | $49.00 | $256.13 | 1,000 | — | — |
| 2023-03-28 | $48.31 | $252.52 | 500 | — | — |
| 2023-03-27 | $49.15 | $256.91 | 3,000 | — | — |
| 2023-03-24 | $49.00 | $256.13 | 900 | — | — |
| 2023-03-23 | $48.24 | $252.15 | 3,100 | — | — |
| 2023-03-22 | $47.50 | $248.29 | 3,500 | — | — |
| 2023-03-21 | $45.75 | $239.14 | 2,300 | — | — |
| 2023-03-20 | $47.59 | $248.76 | 1,000 | — | — |
| 2023-03-17 | $46.38 | $242.43 | 3,300 | — | — |
| 2023-03-16 | $46.49 | $243.01 | 400 | — | — |
| 2023-03-15 | $45.82 | $239.50 | 1,400 | — | — |
| 2023-03-14 | $48.38 | $252.88 | 1,000 | — | — |
| 2023-03-13 | $47.51 | $248.34 | 600 | — | — |
| 2023-03-10 | $47.51 | $248.34 | 1,000 | — | — |
| 2023-03-09 | $49.49 | $258.69 | 600 | — | — |
| 2023-03-08 | $49.45 | $258.48 | 600 | — | — |
| 2023-03-07 | $48.60 | $254.03 | 2,000 | — | — |
| 2023-03-06 | $51.50 | $269.19 | 600 | — | — |
| 2023-03-03 | $51.00 | $266.58 | 800 | — | — |
| 2023-03-02 | $51.89 | $271.23 | 1,000 | — | — |
| 2023-03-01 | $50.56 | $264.28 | 1,600 | — | — |
| 2023-02-28 | $50.26 | $262.71 | 2,400 | — | — |
| 2023-02-27 | $53.77 | $281.06 | 500 | — | — |
| 2023-02-24 | $51.15 | $267.36 | 700 | — | — |
| 2023-02-23 | $52.31 | $273.43 | 2,800 | — | — |
| 2023-02-22 | $52.60 | $274.94 | 1,700 | — | — |
| 2023-02-21 | $51.00 | $266.58 | 2,800 | — | — |
| 2023-02-17 | $50.50 | $263.97 | 4,800 | — | — |
| 2023-02-16 | $47.88 | $250.27 | 400 | — | — |
| 2023-02-15 | $48.33 | $252.62 | 800 | — | — |
| 2023-02-14 | $48.75 | $254.82 | 2,800 | — | — |
| 2023-02-13 | $50.61 | $264.54 | 1,300 | — | — |
| 2023-02-10 | $50.65 | $264.75 | 5,700 | — | — |
| 2023-02-09 | $50.10 | $261.88 | 2,700 | — | — |
| 2023-02-08 | $49.16 | $256.96 | 800 | — | — |
| 2023-02-07 | $50.25 | $262.66 | 1,000 | — | — |
| 2023-02-06 | $50.94 | $266.27 | 800 | — | — |
| 2023-02-03 | $51.51 | $269.25 | 1,200 | — | — |
| 2023-02-02 | $52.99 | $276.98 | 2,700 | — | — |
| 2023-02-01 | $51.96 | $271.60 | 1,900 | — | — |
| 2023-01-31 | $51.71 | $270.29 | 1,600 | — | — |
| 2023-01-30 | $52.50 | $274.42 | 4,900 | — | — |
| 2023-01-27 | $53.50 | $279.65 | 6,700 | — | — |
| 2023-01-26 | $55.12 | $286.81 | 15,100 | — | — |
| 2023-01-25 | $49.89 | $259.60 | 2,900 | — | — |
| 2023-01-24 | $50.45 | $262.51 | 3,300 | — | — |
| 2023-01-23 | $51.31 | $266.98 | 8,600 | — | — |
| 2023-01-20 | $52.00 | $270.57 | 6,800 | — | — |
| 2023-01-19 | $51.55 | $268.23 | 1,300 | — | — |
| 2023-01-18 | $52.60 | $273.70 | 900 | — | — |
| 2023-01-17 | $53.80 | $279.94 | 2,300 | — | — |
| 2023-01-13 | $53.41 | $277.91 | 4,900 | — | — |
| 2023-01-12 | $54.87 | $285.51 | 1,200 | — | — |
| 2023-01-11 | $56.20 | $292.43 | 1,100 | — | — |
| 2023-01-10 | $58.40 | $303.88 | 21,500 | — | — |
| 2023-01-09 | $52.50 | $273.18 | 13,000 | — | — |
| 2023-01-06 | $53.79 | $279.89 | 6,800 | — | — |
| 2023-01-05 | $51.36 | $267.24 | 6,400 | — | — |
| 2023-01-04 | $46.75 | $243.26 | 1,300 | — | — |
| 2023-01-03 | $49.51 | $257.62 | 1,900 | — | — |