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
- 2012-05-15 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 | $48.20 | $72.97 | 1,154,920 | — | — |
| 2023-12-28 | $48.55 | $73.49 | 940,420 | — | — |
| 2023-12-27 | $48.60 | $73.57 | 1,496,480 | — | — |
| 2023-12-26 | $48.40 | $73.27 | 909,500 | — | — |
| 2023-12-22 | $48.40 | $73.27 | 1,169,240 | — | — |
| 2023-12-21 | $48.55 | $73.49 | 1,054,840 | — | — |
| 2023-12-20 | $48.10 | $72.81 | 1,490,940 | — | — |
| 2023-12-19 | $48.70 | $73.72 | 1,132,280 | — | — |
| 2023-12-18 | $48.40 | $73.27 | 1,297,580 | — | — |
| 2023-12-15 | $48.00 | $72.66 | 4,406,440 | — | — |
| 2023-12-14 | $48.55 | $73.49 | 3,735,780 | — | — |
| 2023-12-13 | $48.70 | $73.72 | 1,564,160 | — | — |
| 2023-12-12 | $47.20 | $71.45 | 1,339,880 | — | — |
| 2023-12-11 | $47.85 | $72.44 | 1,215,080 | — | — |
| 2023-12-08 | $48.25 | $73.04 | 1,693,780 | — | — |
| 2023-12-07 | $48.20 | $72.97 | 2,007,600 | — | — |
| 2023-12-06 | $47.05 | $71.22 | 1,519,460 | — | — |
| 2023-12-05 | $46.85 | $70.92 | 2,020,540 | — | — |
| 2023-12-04 | $47.40 | $71.75 | 2,158,200 | — | — |
| 2023-12-01 | $47.80 | $72.36 | 1,358,180 | — | — |
| 2023-11-30 | $47.40 | $71.75 | 2,552,760 | — | — |
| 2023-11-29 | $47.45 | $71.83 | 1,322,900 | — | — |
| 2023-11-28 | $46.50 | $70.39 | 1,336,220 | — | — |
| 2023-11-27 | $46.75 | $70.77 | 1,503,480 | — | — |
| 2023-11-24 | $46.80 | $70.85 | 513,200 | — | — |
| 2023-11-22 | $46.40 | $70.24 | 820,080 | — | — |
| 2023-11-21 | $46.20 | $69.94 | 1,230,980 | — | — |
| 2023-11-20 | $46.85 | $69.98 | 1,615,740 | — | — |
| 2023-11-17 | $46.85 | $69.98 | 1,522,480 | — | — |
| 2023-11-16 | $46.40 | $69.30 | 1,656,540 | — | — |
| 2023-11-15 | $46.75 | $69.83 | 1,404,900 | — | — |
| 2023-11-14 | $46.30 | $69.15 | 1,817,400 | — | — |
| 2023-11-13 | $44.75 | $66.84 | 1,402,260 | — | — |
| 2023-11-10 | $45.35 | $67.73 | 996,320 | — | — |
| 2023-11-09 | $44.95 | $67.14 | 1,694,820 | — | — |
| 2023-11-08 | $45.35 | $67.73 | 1,074,660 | — | — |
| 2023-11-07 | $45.25 | $67.59 | 1,354,820 | — | — |
| 2023-11-06 | $45.30 | $67.66 | 1,574,300 | — | — |
| 2023-11-03 | $45.55 | $68.03 | 3,517,780 | — | — |
| 2023-11-02 | $44.05 | $65.79 | 2,368,660 | — | — |
| 2023-11-01 | $43.55 | $65.05 | 3,201,040 | — | — |
| 2023-10-31 | $44.45 | $66.39 | 2,329,960 | — | — |
| 2023-10-30 | $44.30 | $66.17 | 2,403,000 | — | — |
| 2023-10-27 | $43.30 | $64.67 | 1,420,360 | — | — |
| 2023-10-26 | $43.40 | $64.82 | 2,051,800 | — | — |
| 2023-10-25 | $42.80 | $63.93 | 1,421,000 | — | — |
| 2023-10-24 | $43.15 | $64.45 | 1,242,460 | — | — |
| 2023-10-23 | $42.25 | $63.10 | 1,583,980 | — | — |
| 2023-10-20 | $42.55 | $63.55 | 1,411,020 | — | — |
| 2023-10-19 | $43.10 | $64.37 | 1,489,680 | — | — |
| 2023-10-18 | $43.30 | $64.67 | 2,003,500 | — | — |
| 2023-10-17 | $44.25 | $66.09 | 1,689,200 | — | — |
| 2023-10-16 | $44.45 | $66.39 | 1,427,120 | — | — |
| 2023-10-13 | $43.55 | $65.05 | 1,172,080 | — | — |
| 2023-10-12 | $43.45 | $64.90 | 1,712,120 | — | — |
| 2023-10-11 | $44.75 | $66.84 | 1,077,900 | — | — |
| 2023-10-10 | $44.95 | $67.14 | 1,294,380 | — | — |
| 2023-10-09 | $44.90 | $67.06 | 1,090,940 | — | — |
| 2023-10-06 | $44.25 | $66.09 | 1,409,580 | — | — |
| 2023-10-05 | $44.65 | $66.69 | 1,385,680 | — | — |
| 2023-10-04 | $45.25 | $67.59 | 1,703,460 | — | — |
| 2023-10-03 | $44.65 | $66.69 | 1,335,900 | — | — |
| 2023-10-02 | $45.30 | $67.66 | 1,377,420 | — | — |
| 2023-09-29 | $45.80 | $68.41 | 1,318,180 | — | — |
| 2023-09-28 | $45.85 | $68.48 | 1,393,340 | — | — |
| 2023-09-27 | $45.15 | $67.44 | 1,312,620 | — | — |
| 2023-09-26 | $45.50 | $67.96 | 1,558,380 | — | — |
| 2023-09-25 | $45.95 | $68.63 | 1,180,360 | — | — |
| 2023-09-22 | $45.25 | $67.59 | 1,121,980 | — | — |
| 2023-09-21 | $45.55 | $68.03 | 1,188,060 | — | — |
| 2023-09-20 | $46.30 | $69.15 | 1,025,540 | — | — |
| 2023-09-19 | $45.95 | $68.63 | 859,860 | — | — |
| 2023-09-18 | $46.40 | $69.30 | 968,760 | — | — |
| 2023-09-15 | $46.75 | $69.83 | 3,055,700 | — | — |
| 2023-09-14 | $47.65 | $71.17 | 1,265,300 | — | — |
| 2023-09-13 | $46.05 | $68.78 | 1,670,380 | — | — |
| 2023-09-12 | $47.20 | $70.50 | 962,380 | — | — |
| 2023-09-11 | $47.15 | $70.42 | 1,528,720 | — | — |
| 2023-09-08 | $46.25 | $69.08 | 1,161,420 | — | — |
| 2023-09-07 | $45.75 | $68.33 | 2,360,580 | — | — |
| 2023-09-06 | $46.40 | $69.30 | 1,339,380 | — | — |
| 2023-09-05 | $47.40 | $69.88 | 1,493,480 | — | — |
| 2023-09-01 | $48.90 | $72.09 | 943,860 | — | — |
| 2023-08-31 | $48.70 | $71.79 | 1,670,520 | — | — |
| 2023-08-30 | $48.75 | $71.87 | 1,279,240 | — | — |
| 2023-08-29 | $48.55 | $71.57 | 1,251,800 | — | — |
| 2023-08-28 | $47.65 | $70.25 | 1,197,860 | — | — |
| 2023-08-25 | $47.10 | $69.44 | 1,011,000 | — | — |
| 2023-08-24 | $47.00 | $69.29 | 1,053,100 | — | — |
| 2023-08-23 | $46.85 | $69.07 | 1,082,060 | — | — |
| 2023-08-22 | $46.55 | $68.63 | 1,109,140 | — | — |
| 2023-08-21 | $47.25 | $69.66 | 1,211,160 | — | — |
| 2023-08-18 | $47.85 | $70.54 | 1,596,540 | — | — |
| 2023-08-17 | $47.85 | $70.54 | 2,648,420 | — | — |
| 2023-08-16 | $47.05 | $69.36 | 1,399,280 | — | — |
| 2023-08-15 | $47.40 | $69.88 | 1,016,600 | — | — |
| 2023-08-14 | $48.25 | $71.13 | 1,151,620 | — | — |
| 2023-08-11 | $48.45 | $71.43 | 1,005,040 | — | — |
| 2023-08-10 | $48.60 | $71.65 | 1,446,000 | — | — |
| 2023-08-09 | $48.50 | $71.50 | 1,340,260 | — | — |
| 2023-08-08 | $48.55 | $71.57 | 1,485,440 | — | — |
| 2023-08-07 | $49.55 | $73.05 | 1,146,220 | — | — |
| 2023-08-04 | $49.25 | $72.61 | 1,629,520 | — | — |
| 2023-08-03 | $48.85 | $72.02 | 2,770,300 | — | — |
| 2023-08-02 | $49.25 | $72.61 | 1,858,180 | — | — |
| 2023-08-01 | $50.05 | $73.78 | 1,778,500 | — | — |
| 2023-07-31 | $51.30 | $75.63 | 3,399,300 | — | — |
| 2023-07-28 | $51.10 | $75.33 | 1,245,240 | — | — |
| 2023-07-27 | $50.90 | $75.04 | 1,285,300 | — | — |
| 2023-07-26 | $50.75 | $74.82 | 1,167,520 | — | — |
| 2023-07-25 | $50.90 | $75.04 | 1,415,180 | — | — |
| 2023-07-24 | $50.55 | $74.52 | 761,780 | — | — |
| 2023-07-21 | $50.10 | $73.86 | 924,880 | — | — |
| 2023-07-20 | $49.75 | $73.34 | 1,300,500 | — | — |
| 2023-07-19 | $49.90 | $73.56 | 1,105,940 | — | — |
| 2023-07-18 | $49.75 | $73.34 | 1,140,660 | — | — |
| 2023-07-17 | $49.40 | $72.83 | 823,860 | — | — |
| 2023-07-14 | $49.65 | $73.20 | 1,116,680 | — | — |
| 2023-07-13 | $49.90 | $73.56 | 1,094,660 | — | — |
| 2023-07-12 | $49.45 | $72.90 | 1,268,980 | — | — |
| 2023-07-11 | $49.35 | $72.75 | 1,009,240 | — | — |
| 2023-07-10 | $48.55 | $71.57 | 2,012,600 | — | — |
| 2023-07-07 | $49.70 | $73.27 | 1,959,060 | — | — |
| 2023-07-06 | $49.15 | $72.46 | 1,956,920 | — | — |
| 2023-07-05 | $48.80 | $71.94 | 1,789,760 | — | — |
| 2023-07-03 | $50.40 | $74.30 | 692,540 | — | — |
| 2023-06-30 | $49.90 | $73.56 | 1,204,580 | — | — |
| 2023-06-29 | $49.50 | $72.97 | 1,051,960 | — | — |
| 2023-06-28 | $49.05 | $72.31 | 1,294,040 | — | — |
| 2023-06-27 | $50.35 | $74.23 | 1,028,680 | — | — |
| 2023-06-26 | $49.80 | $73.42 | 1,007,680 | — | — |
| 2023-06-23 | $49.35 | $72.75 | 1,711,060 | — | — |
| 2023-06-22 | $50.35 | $74.23 | 921,960 | — | — |
| 2023-06-21 | $50.75 | $74.82 | 1,425,640 | — | — |
| 2023-06-20 | $50.95 | $75.11 | 1,474,580 | — | — |
| 2023-06-16 | $51.75 | $76.29 | 3,886,860 | — | — |
| 2023-06-15 | $51.40 | $75.78 | 1,341,380 | — | — |
| 2023-06-14 | $50.80 | $74.89 | 1,230,520 | — | — |
| 2023-06-13 | $50.80 | $74.89 | 1,298,460 | — | — |
| 2023-06-12 | $50.15 | $73.93 | 1,026,240 | — | — |
| 2023-06-09 | $50.05 | $73.78 | 888,240 | — | — |
| 2023-06-08 | $50.40 | $74.30 | 1,311,080 | — | — |
| 2023-06-07 | $50.55 | $74.52 | 1,387,040 | — | — |
| 2023-06-06 | $50.00 | $73.71 | 2,071,860 | — | — |
| 2023-06-05 | $50.00 | $73.71 | 2,945,880 | — | — |
| 2023-06-02 | $49.85 | $73.49 | 1,762,080 | — | — |
| 2023-06-01 | $48.60 | $71.65 | 1,965,060 | — | — |
| 2023-05-31 | $48.20 | $71.06 | 3,117,300 | — | — |
| 2023-05-30 | $48.70 | $71.79 | 1,587,300 | — | — |
| 2023-05-26 | $48.95 | $72.16 | 1,314,260 | — | — |
| 2023-05-25 | $49.05 | $72.31 | 1,367,640 | — | — |
| 2023-05-24 | $49.70 | $73.27 | 1,509,960 | — | — |
| 2023-05-23 | $50.60 | $74.60 | 1,691,000 | — | — |
| 2023-05-22 | $51.35 | $74.79 | 1,548,100 | — | — |
| 2023-05-19 | $51.15 | $74.50 | 937,140 | — | — |
| 2023-05-18 | $51.10 | $74.43 | 952,980 | — | — |
| 2023-05-17 | $51.25 | $74.65 | 1,486,880 | — | — |
| 2023-05-16 | $51.10 | $74.43 | 1,428,400 | — | — |
| 2023-05-15 | $51.80 | $75.45 | 1,274,420 | — | — |
| 2023-05-12 | $51.50 | $75.01 | 1,073,100 | — | — |
| 2023-05-11 | $51.80 | $75.45 | 1,180,440 | — | — |
| 2023-05-10 | $51.95 | $75.67 | 1,660,980 | — | — |
| 2023-05-09 | $51.55 | $75.09 | 1,256,200 | — | — |
| 2023-05-08 | $52.30 | $76.18 | 1,233,040 | — | — |
| 2023-05-05 | $52.10 | $75.89 | 2,033,220 | — | — |
| 2023-05-04 | $51.05 | $74.36 | 2,120,460 | — | — |
| 2023-05-03 | $50.05 | $72.90 | 5,057,100 | — | — |
| 2023-05-02 | $54.60 | $79.53 | 1,739,040 | — | — |
| 2023-05-01 | $55.30 | $80.55 | 1,396,380 | — | — |
| 2023-04-28 | $54.85 | $79.89 | 2,466,360 | — | — |
| 2023-04-27 | $54.60 | $79.53 | 1,563,960 | — | — |
| 2023-04-26 | $53.60 | $78.07 | 1,448,460 | — | — |
| 2023-04-25 | $54.10 | $78.80 | 1,197,760 | — | — |
| 2023-04-24 | $55.35 | $80.62 | 1,195,120 | — | — |
| 2023-04-21 | $55.30 | $80.55 | 1,129,860 | — | — |
| 2023-04-20 | $55.10 | $80.26 | 1,653,000 | — | — |
| 2023-04-19 | $55.40 | $80.69 | 1,637,940 | — | — |
| 2023-04-18 | $55.80 | $81.28 | 1,064,220 | — | — |
| 2023-04-17 | $55.50 | $80.84 | 1,022,140 | — | — |
| 2023-04-14 | $55.50 | $80.84 | 925,060 | — | — |
| 2023-04-13 | $55.95 | $81.49 | 1,131,400 | — | — |
| 2023-04-12 | $55.10 | $80.26 | 1,156,740 | — | — |
| 2023-04-11 | $54.95 | $80.04 | 2,500,560 | — | — |
| 2023-04-10 | $55.45 | $80.77 | 1,462,920 | — | — |
| 2023-04-06 | $56.25 | $81.93 | 1,879,660 | — | — |
| 2023-04-05 | $56.55 | $82.37 | 1,958,460 | — | — |
| 2023-04-04 | $56.10 | $81.71 | 1,549,240 | — | — |
| 2023-04-03 | $56.50 | $82.30 | 1,748,340 | — | — |
| 2023-03-31 | $56.90 | $82.88 | 1,395,360 | — | — |
| 2023-03-30 | $55.70 | $81.13 | 948,820 | — | — |
| 2023-03-29 | $55.55 | $80.91 | 1,549,820 | — | — |
| 2023-03-28 | $55.15 | $80.33 | 746,740 | — | — |
| 2023-03-27 | $54.85 | $79.89 | 1,048,920 | — | — |
| 2023-03-24 | $54.65 | $79.60 | 1,228,300 | — | — |
| 2023-03-23 | $54.20 | $78.95 | 1,245,000 | — | — |
| 2023-03-22 | $54.05 | $78.73 | 1,171,880 | — | — |
| 2023-03-21 | $54.95 | $80.04 | 961,640 | — | — |
| 2023-03-20 | $54.60 | $79.53 | 1,267,600 | — | — |
| 2023-03-17 | $53.50 | $77.93 | 4,879,620 | — | — |
| 2023-03-16 | $53.95 | $78.58 | 1,123,820 | — | — |
| 2023-03-15 | $53.70 | $78.22 | 2,068,640 | — | — |
| 2023-03-14 | $54.45 | $79.31 | 1,830,120 | — | — |
| 2023-03-13 | $53.75 | $78.29 | 2,204,720 | — | — |
| 2023-03-10 | $53.70 | $78.22 | 1,895,100 | — | — |
| 2023-03-09 | $54.25 | $79.02 | 1,656,340 | — | — |
| 2023-03-08 | $54.75 | $79.75 | 1,072,180 | — | — |
| 2023-03-07 | $54.60 | $79.53 | 1,488,260 | — | — |
| 2023-03-06 | $55.25 | $80.48 | 1,626,160 | — | — |
| 2023-03-03 | $56.15 | $81.79 | 1,471,020 | — | — |
| 2023-03-02 | $56.05 | $81.64 | 1,294,980 | — | — |
| 2023-03-01 | $55.75 | $81.20 | 1,158,080 | — | — |
| 2023-02-28 | $55.70 | $81.13 | 1,661,720 | — | — |
| 2023-02-27 | $56.65 | $81.62 | 1,565,120 | — | — |
| 2023-02-24 | $56.40 | $81.26 | 2,602,440 | — | — |
| 2023-02-23 | $56.50 | $81.40 | 2,163,180 | — | — |
| 2023-02-22 | $55.70 | $80.25 | 1,815,820 | — | — |
| 2023-02-21 | $55.40 | $79.82 | 1,229,420 | — | — |
| 2023-02-17 | $57.10 | $82.27 | 4,679,680 | — | — |
| 2023-02-16 | $57.05 | $82.20 | 1,620,240 | — | — |
| 2023-02-15 | $57.55 | $82.92 | 1,420,120 | — | — |
| 2023-02-14 | $57.00 | $82.12 | 1,913,120 | — | — |
| 2023-02-13 | $57.25 | $82.48 | 1,444,100 | — | — |
| 2023-02-10 | $56.65 | $81.62 | 1,187,600 | — | — |
| 2023-02-09 | $56.10 | $80.83 | 1,810,220 | — | — |
| 2023-02-08 | $56.30 | $81.11 | 2,477,160 | — | — |
| 2023-02-07 | $59.45 | $85.65 | 1,475,580 | — | — |
| 2023-02-06 | $59.65 | $85.94 | 1,740,320 | — | — |
| 2023-02-03 | $60.15 | $86.66 | 1,665,260 | — | — |
| 2023-02-02 | $61.00 | $87.89 | 2,413,940 | — | — |
| 2023-02-01 | $60.35 | $86.95 | 1,930,620 | — | — |
| 2023-01-31 | $60.30 | $86.88 | 3,140,640 | — | — |
| 2023-01-30 | $58.90 | $84.86 | 1,375,720 | — | — |
| 2023-01-27 | $59.75 | $86.09 | 1,465,600 | — | — |
| 2023-01-26 | $59.15 | $85.22 | 903,720 | — | — |
| 2023-01-25 | $58.90 | $84.86 | 1,429,960 | — | — |
| 2023-01-24 | $58.70 | $84.57 | 1,561,600 | — | — |
| 2023-01-23 | $60.00 | $86.45 | 1,139,320 | — | — |
| 2023-01-20 | $59.40 | $85.58 | 1,220,080 | — | — |
| 2023-01-19 | $58.75 | $84.64 | 1,486,860 | — | — |
| 2023-01-18 | $59.40 | $85.58 | 1,430,920 | — | — |
| 2023-01-17 | $60.75 | $87.53 | 1,420,640 | — | — |
| 2023-01-13 | $60.65 | $87.38 | 1,155,000 | — | — |
| 2023-01-12 | $61.00 | $87.89 | 1,210,460 | — | — |
| 2023-01-11 | $60.90 | $87.74 | 1,168,900 | — | — |
| 2023-01-10 | $60.60 | $87.31 | 1,451,240 | — | — |
| 2023-01-09 | $61.00 | $87.89 | 1,412,980 | — | — |
| 2023-01-06 | $61.00 | $87.89 | 1,002,920 | — | — |
| 2023-01-05 | $59.60 | $85.87 | 1,146,360 | — | — |
| 2023-01-04 | $60.15 | $86.66 | 1,647,000 | — | — |
| 2023-01-03 | $59.60 | $85.87 | 1,878,240 | — | — |