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
- 1986-12-12 to 2026-08-20
- 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 | $50.76 | $136.97 | 718,558 | — | — |
| 2023-12-28 | $51.58 | $139.19 | 608,286 | — | — |
| 2023-12-27 | $51.32 | $138.48 | 515,018 | — | — |
| 2023-12-26 | $51.56 | $139.13 | 648,527 | — | — |
| 2023-12-22 | $50.66 | $136.70 | 872,812 | — | — |
| 2023-12-21 | $50.78 | $137.03 | 751,037 | — | — |
| 2023-12-20 | $50.32 | $135.79 | 1,009,445 | — | — |
| 2023-12-19 | $51.16 | $138.05 | 1,091,409 | — | — |
| 2023-12-18 | $50.51 | $136.30 | 1,413,603 | — | — |
| 2023-12-15 | $51.07 | $137.81 | 3,346,067 | — | — |
| 2023-12-14 | $53.17 | $143.48 | 1,918,789 | — | — |
| 2023-12-13 | $50.15 | $135.33 | 1,646,350 | — | — |
| 2023-12-12 | $47.67 | $128.63 | 1,039,001 | — | — |
| 2023-12-11 | $48.02 | $129.58 | 743,155 | — | — |
| 2023-12-08 | $47.90 | $129.25 | 852,542 | — | — |
| 2023-12-07 | $46.99 | $126.80 | 912,159 | — | — |
| 2023-12-06 | $46.70 | $126.02 | 989,148 | — | — |
| 2023-12-05 | $46.70 | $126.02 | 908,781 | — | — |
| 2023-12-04 | $47.48 | $128.12 | 1,479,907 | — | — |
| 2023-12-01 | $46.80 | $126.29 | 1,829,321 | — | — |
| 2023-11-30 | $44.85 | $121.02 | 11,314,910 | — | — |
| 2023-11-29 | $44.54 | $120.19 | 2,508,716 | — | — |
| 2023-11-28 | $43.27 | $116.76 | 1,201,743 | — | — |
| 2023-11-27 | $43.24 | $116.68 | 1,266,002 | — | — |
| 2023-11-24 | $43.12 | $116.36 | 431,157 | — | — |
| 2023-11-22 | $43.11 | $116.33 | 989,366 | — | — |
| 2023-11-21 | $43.31 | $116.87 | 1,334,906 | — | — |
| 2023-11-20 | $43.72 | $117.98 | 1,365,915 | — | — |
| 2023-11-17 | $43.18 | $116.52 | 1,179,468 | — | — |
| 2023-11-16 | $42.59 | $114.93 | 1,182,044 | — | — |
| 2023-11-15 | $42.63 | $115.03 | 2,084,845 | — | — |
| 2023-11-14 | $42.71 | $115.25 | 1,564,000 | — | — |
| 2023-11-13 | $39.89 | $107.64 | 1,026,679 | — | — |
| 2023-11-10 | $39.35 | $106.18 | 652,693 | — | — |
| 2023-11-09 | $38.66 | $104.32 | 873,378 | — | — |
| 2023-11-08 | $39.83 | $107.48 | 707,506 | — | — |
| 2023-11-07 | $40.20 | $108.48 | 639,879 | — | — |
| 2023-11-06 | $40.84 | $110.20 | 816,595 | — | — |
| 2023-11-03 | $41.30 | $111.45 | 1,328,641 | — | — |
| 2023-11-02 | $39.62 | $106.91 | 990,577 | — | — |
| 2023-11-01 | $37.95 | $101.33 | 959,882 | — | — |
| 2023-10-31 | $37.97 | $101.38 | 1,107,354 | — | — |
| 2023-10-30 | $37.59 | $100.36 | 1,173,749 | — | — |
| 2023-10-27 | $36.81 | $98.28 | 892,020 | — | — |
| 2023-10-26 | $38.07 | $101.65 | 1,166,179 | — | — |
| 2023-10-25 | $36.96 | $98.68 | 1,636,974 | — | — |
| 2023-10-24 | $37.12 | $99.11 | 1,702,353 | — | — |
| 2023-10-23 | $37.81 | $100.95 | 1,581,587 | — | — |
| 2023-10-20 | $38.19 | $101.97 | 2,202,458 | — | — |
| 2023-10-19 | $40.13 | $107.15 | 1,773,492 | — | — |
| 2023-10-18 | $39.32 | $104.98 | 1,265,496 | — | — |
| 2023-10-17 | $40.74 | $108.78 | 2,956,301 | — | — |
| 2023-10-16 | $39.75 | $106.13 | 1,226,332 | — | — |
| 2023-10-13 | $38.61 | $103.09 | 1,022,914 | — | — |
| 2023-10-12 | $39.50 | $105.46 | 825,823 | — | — |
| 2023-10-11 | $39.99 | $106.77 | 472,464 | — | — |
| 2023-10-10 | $40.06 | $106.96 | 778,700 | — | — |
| 2023-10-09 | $39.33 | $105.01 | 793,296 | — | — |
| 2023-10-06 | $39.60 | $105.73 | 898,493 | — | — |
| 2023-10-05 | $39.38 | $105.14 | 1,403,038 | — | — |
| 2023-10-04 | $38.50 | $102.79 | 1,092,709 | — | — |
| 2023-10-03 | $38.37 | $102.45 | 904,135 | — | — |
| 2023-10-02 | $39.48 | $105.41 | 892,681 | — | — |
| 2023-09-29 | $40.31 | $107.63 | 1,633,920 | — | — |
| 2023-09-28 | $39.61 | $105.76 | 3,911,544 | — | — |
| 2023-09-27 | $39.01 | $104.16 | 1,459,192 | — | — |
| 2023-09-26 | $39.86 | $106.43 | 837,399 | — | — |
| 2023-09-25 | $40.46 | $108.03 | 685,641 | — | — |
| 2023-09-22 | $40.21 | $107.36 | 665,043 | — | — |
| 2023-09-21 | $40.14 | $107.17 | 913,239 | — | — |
| 2023-09-20 | $40.58 | $108.35 | 1,379,062 | — | — |
| 2023-09-19 | $40.50 | $108.13 | 1,334,247 | — | — |
| 2023-09-18 | $40.88 | $109.15 | 766,474 | — | — |
| 2023-09-15 | $41.64 | $111.18 | 2,876,483 | — | — |
| 2023-09-14 | $41.95 | $112.01 | 916,483 | — | — |
| 2023-09-13 | $41.99 | $112.11 | 703,323 | — | — |
| 2023-09-12 | $42.46 | $113.37 | 721,931 | — | — |
| 2023-09-11 | $41.69 | $111.31 | 1,144,548 | — | — |
| 2023-09-08 | $41.50 | $110.80 | 604,909 | — | — |
| 2023-09-07 | $40.96 | $109.36 | 2,102,195 | — | — |
| 2023-09-06 | $41.65 | $111.21 | 835,230 | — | — |
| 2023-09-05 | $42.89 | $114.52 | 974,911 | — | — |
| 2023-09-01 | $43.56 | $116.30 | 1,060,121 | — | — |
| 2023-08-31 | $42.41 | $113.23 | 893,012 | — | — |
| 2023-08-30 | $42.44 | $113.31 | 583,276 | — | — |
| 2023-08-29 | $42.78 | $114.22 | 652,348 | — | — |
| 2023-08-28 | $42.30 | $112.94 | 538,096 | — | — |
| 2023-08-25 | $41.61 | $111.10 | 916,164 | — | — |
| 2023-08-24 | $41.63 | $111.15 | 706,469 | — | — |
| 2023-08-23 | $41.93 | $111.95 | 1,012,489 | — | — |
| 2023-08-22 | $41.19 | $109.98 | 974,347 | — | — |
| 2023-08-21 | $42.02 | $112.19 | 564,436 | — | — |
| 2023-08-18 | $41.86 | $111.77 | 534,707 | — | — |
| 2023-08-17 | $41.65 | $111.21 | 681,262 | — | — |
| 2023-08-16 | $42.25 | $112.81 | 803,148 | — | — |
| 2023-08-15 | $42.82 | $114.33 | 819,480 | — | — |
| 2023-08-14 | $44.12 | $117.80 | 630,874 | — | — |
| 2023-08-11 | $45.11 | $120.44 | 452,780 | — | — |
| 2023-08-10 | $45.30 | $120.95 | 666,566 | — | — |
| 2023-08-09 | $44.91 | $119.91 | 502,067 | — | — |
| 2023-08-08 | $45.96 | $122.71 | 961,435 | — | — |
| 2023-08-07 | $46.38 | $123.83 | 598,493 | — | — |
| 2023-08-04 | $45.99 | $122.79 | 948,067 | — | — |
| 2023-08-03 | $45.99 | $122.79 | 983,595 | — | — |
| 2023-08-02 | $45.67 | $121.94 | 1,116,239 | — | — |
| 2023-08-01 | $45.89 | $122.53 | 1,376,706 | — | — |
| 2023-07-31 | $47.32 | $125.28 | 1,041,782 | — | — |
| 2023-07-28 | $47.35 | $125.36 | 742,664 | — | — |
| 2023-07-27 | $46.35 | $122.71 | 1,397,076 | — | — |
| 2023-07-26 | $47.07 | $124.61 | 1,393,622 | — | — |
| 2023-07-25 | $45.82 | $121.30 | 1,535,641 | — | — |
| 2023-07-24 | $46.37 | $122.76 | 1,273,251 | — | — |
| 2023-07-21 | $44.92 | $118.92 | 1,675,669 | — | — |
| 2023-07-20 | $45.58 | $120.67 | 2,135,137 | — | — |
| 2023-07-19 | $44.33 | $117.36 | 1,975,510 | — | — |
| 2023-07-18 | $43.13 | $114.18 | 1,096,650 | — | — |
| 2023-07-17 | $41.38 | $109.55 | 749,324 | — | — |
| 2023-07-14 | $40.99 | $108.52 | 1,080,496 | — | — |
| 2023-07-13 | $41.71 | $110.42 | 951,787 | — | — |
| 2023-07-12 | $40.76 | $107.91 | 849,996 | — | — |
| 2023-07-11 | $39.86 | $105.53 | 959,391 | — | — |
| 2023-07-10 | $39.40 | $104.31 | 1,192,588 | — | — |
| 2023-07-07 | $38.86 | $102.88 | 1,580,868 | — | — |
| 2023-07-06 | $37.70 | $99.81 | 1,017,870 | — | — |
| 2023-07-05 | $37.96 | $100.50 | 822,489 | — | — |
| 2023-07-03 | $38.31 | $101.42 | 611,553 | — | — |
| 2023-06-30 | $37.75 | $99.94 | 728,086 | — | — |
| 2023-06-29 | $38.02 | $100.65 | 850,987 | — | — |
| 2023-06-28 | $37.42 | $99.07 | 753,247 | — | — |
| 2023-06-27 | $37.78 | $100.02 | 878,876 | — | — |
| 2023-06-26 | $36.67 | $97.08 | 924,696 | — | — |
| 2023-06-23 | $36.51 | $96.66 | 1,209,078 | — | — |
| 2023-06-22 | $37.24 | $98.59 | 1,057,981 | — | — |
| 2023-06-21 | $38.15 | $101.00 | 784,663 | — | — |
| 2023-06-20 | $38.27 | $101.32 | 1,059,018 | — | — |
| 2023-06-16 | $38.78 | $102.67 | 2,104,225 | — | — |
| 2023-06-15 | $39.37 | $104.23 | 774,933 | — | — |
| 2023-06-14 | $38.86 | $102.88 | 1,098,879 | — | — |
| 2023-06-13 | $40.19 | $106.40 | 1,084,548 | — | — |
| 2023-06-12 | $38.73 | $102.53 | 1,624,709 | — | — |
| 2023-06-09 | $38.75 | $102.59 | 2,147,281 | — | — |
| 2023-06-08 | $39.93 | $105.71 | 1,399,233 | — | — |
| 2023-06-07 | $40.69 | $107.72 | 1,617,714 | — | — |
| 2023-06-06 | $39.43 | $104.39 | 1,345,957 | — | — |
| 2023-06-05 | $37.55 | $99.41 | 993,775 | — | — |
| 2023-06-02 | $38.47 | $101.85 | 1,072,668 | — | — |
| 2023-06-01 | $36.33 | $96.18 | 1,271,924 | — | — |
| 2023-05-31 | $35.55 | $94.12 | 2,340,986 | — | — |
| 2023-05-30 | $36.54 | $96.74 | 782,928 | — | — |
| 2023-05-26 | $36.89 | $97.66 | 624,086 | — | — |
| 2023-05-25 | $36.42 | $96.42 | 716,282 | — | — |
| 2023-05-24 | $36.09 | $95.55 | 932,718 | — | — |
| 2023-05-23 | $36.85 | $97.56 | 1,035,595 | — | — |
| 2023-05-22 | $37.40 | $99.01 | 1,088,150 | — | — |
| 2023-05-19 | $35.94 | $95.15 | 1,067,321 | — | — |
| 2023-05-18 | $36.36 | $96.26 | 1,104,438 | — | — |
| 2023-05-17 | $36.63 | $96.97 | 2,070,018 | — | — |
| 2023-05-16 | $33.64 | $89.06 | 2,110,015 | — | — |
| 2023-05-15 | $33.35 | $88.29 | 2,116,528 | — | — |
| 2023-05-12 | $32.56 | $86.20 | 1,348,457 | — | — |
| 2023-05-11 | $32.66 | $86.46 | 1,725,089 | — | — |
| 2023-05-10 | $32.61 | $86.33 | 842,306 | — | — |
| 2023-05-09 | $33.32 | $88.21 | 1,342,928 | — | — |
| 2023-05-08 | $33.15 | $87.76 | 1,099,019 | — | — |
| 2023-05-05 | $33.94 | $89.85 | 1,851,220 | — | — |
| 2023-05-04 | $32.24 | $84.29 | 2,273,571 | — | — |
| 2023-05-03 | $33.73 | $88.19 | 2,007,961 | — | — |
| 2023-05-02 | $34.48 | $90.15 | 1,944,847 | — | — |
| 2023-05-01 | $36.86 | $96.37 | 1,444,270 | — | — |
| 2023-04-28 | $37.30 | $97.52 | 1,321,656 | — | — |
| 2023-04-27 | $36.95 | $96.61 | 1,422,617 | — | — |
| 2023-04-26 | $36.77 | $96.14 | 1,437,055 | — | — |
| 2023-04-25 | $36.12 | $94.44 | 1,246,452 | — | — |
| 2023-04-24 | $38.11 | $99.64 | 1,001,946 | — | — |
| 2023-04-21 | $38.68 | $101.13 | 1,421,085 | — | — |
| 2023-04-20 | $38.62 | $100.97 | 2,225,276 | — | — |
| 2023-04-19 | $39.71 | $103.82 | 1,627,864 | — | — |
| 2023-04-18 | $38.11 | $99.64 | 1,219,287 | — | — |
| 2023-04-17 | $38.97 | $101.89 | 1,511,103 | — | — |
| 2023-04-14 | $37.26 | $97.42 | 1,623,727 | — | — |
| 2023-04-13 | $38.27 | $100.06 | 1,582,247 | — | — |
| 2023-04-12 | $37.03 | $96.82 | 1,214,991 | — | — |
| 2023-04-11 | $37.46 | $97.94 | 1,322,944 | — | — |
| 2023-04-10 | $37.34 | $97.63 | 1,010,805 | — | — |
| 2023-04-06 | $37.12 | $97.05 | 1,033,980 | — | — |
| 2023-04-05 | $36.86 | $96.37 | 1,355,891 | — | — |
| 2023-04-04 | $37.56 | $98.20 | 1,255,583 | — | — |
| 2023-04-03 | $38.58 | $100.87 | 1,343,989 | — | — |
| 2023-03-31 | $39.42 | $103.07 | 1,045,889 | — | — |
| 2023-03-30 | $39.01 | $101.99 | 1,855,924 | — | — |
| 2023-03-29 | $39.75 | $103.93 | 1,005,134 | — | — |
| 2023-03-28 | $39.27 | $102.67 | 851,518 | — | — |
| 2023-03-27 | $38.91 | $101.73 | 1,020,554 | — | — |
| 2023-03-24 | $38.62 | $100.97 | 1,835,767 | — | — |
| 2023-03-23 | $37.64 | $98.41 | 1,318,560 | — | — |
| 2023-03-22 | $39.05 | $102.10 | 1,394,383 | — | — |
| 2023-03-21 | $41.92 | $109.60 | 2,043,439 | — | — |
| 2023-03-20 | $39.15 | $102.36 | 2,522,943 | — | — |
| 2023-03-17 | $38.24 | $99.98 | 6,721,838 | — | — |
| 2023-03-16 | $40.75 | $106.54 | 3,553,020 | — | — |
| 2023-03-15 | $38.14 | $99.72 | 3,016,494 | — | — |
| 2023-03-14 | $39.64 | $103.64 | 4,119,148 | — | — |
| 2023-03-13 | $37.55 | $98.18 | 6,406,243 | — | — |
| 2023-03-10 | $43.03 | $112.51 | 3,941,112 | — | — |
| 2023-03-09 | $45.25 | $118.31 | 1,984,603 | — | — |
| 2023-03-08 | $49.30 | $128.90 | 778,627 | — | — |
| 2023-03-07 | $50.04 | $130.83 | 986,756 | — | — |
| 2023-03-06 | $51.60 | $134.91 | 853,143 | — | — |
| 2023-03-03 | $52.06 | $136.11 | 954,236 | — | — |
| 2023-03-02 | $51.98 | $135.91 | 1,560,639 | — | — |
| 2023-03-01 | $52.14 | $136.32 | 1,912,943 | — | — |
| 2023-02-28 | $53.12 | $138.89 | 1,388,173 | — | — |
| 2023-02-27 | $53.28 | $139.30 | 772,178 | — | — |
| 2023-02-24 | $53.33 | $139.44 | 641,689 | — | — |
| 2023-02-23 | $53.41 | $139.64 | 582,180 | — | — |
| 2023-02-22 | $53.54 | $139.98 | 705,484 | — | — |
| 2023-02-21 | $53.84 | $140.77 | 760,013 | — | — |
| 2023-02-17 | $54.97 | $143.72 | 633,774 | — | — |
| 2023-02-16 | $55.25 | $144.46 | 847,774 | — | — |
| 2023-02-15 | $55.01 | $143.83 | 846,582 | — | — |
| 2023-02-14 | $55.13 | $144.14 | 939,962 | — | — |
| 2023-02-13 | $55.58 | $145.32 | 968,792 | — | — |
| 2023-02-10 | $54.68 | $142.96 | 733,365 | — | — |
| 2023-02-09 | $54.43 | $142.31 | 742,057 | — | — |
| 2023-02-08 | $55.28 | $144.53 | 649,182 | — | — |
| 2023-02-07 | $55.65 | $145.50 | 721,800 | — | — |
| 2023-02-06 | $55.13 | $144.14 | 819,496 | — | — |
| 2023-02-03 | $55.09 | $144.04 | 1,041,673 | — | — |
| 2023-02-02 | $54.59 | $141.68 | 1,288,244 | — | — |
| 2023-02-01 | $53.79 | $139.61 | 1,336,272 | — | — |
| 2023-01-31 | $52.65 | $136.65 | 1,252,662 | — | — |
| 2023-01-30 | $50.25 | $130.42 | 1,019,698 | — | — |
| 2023-01-27 | $50.84 | $131.95 | 1,273,909 | — | — |
| 2023-01-26 | $51.19 | $132.86 | 2,308,888 | — | — |
| 2023-01-25 | $47.30 | $122.76 | 1,918,429 | — | — |
| 2023-01-24 | $46.92 | $121.78 | 873,221 | — | — |
| 2023-01-23 | $47.46 | $123.18 | 984,496 | — | — |
| 2023-01-20 | $46.53 | $120.76 | 917,612 | — | — |
| 2023-01-19 | $45.15 | $117.18 | 983,483 | — | — |
| 2023-01-18 | $45.39 | $117.81 | 808,726 | — | — |
| 2023-01-17 | $47.68 | $123.75 | 496,823 | — | — |
| 2023-01-13 | $48.01 | $124.61 | 580,524 | — | — |
| 2023-01-12 | $48.54 | $125.98 | 587,883 | — | — |
| 2023-01-11 | $47.56 | $123.44 | 560,776 | — | — |
| 2023-01-10 | $47.47 | $123.20 | 478,362 | — | — |
| 2023-01-09 | $47.35 | $122.89 | 618,126 | — | — |
| 2023-01-06 | $47.86 | $124.22 | 674,481 | — | — |
| 2023-01-05 | $46.53 | $120.76 | 941,998 | — | — |
| 2023-01-04 | $46.83 | $121.54 | 1,050,557 | — | — |
| 2023-01-03 | $46.84 | $121.57 | 1,068,609 | — | — |