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
- 2002-06-07 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 | $48.69 | $125.96 | 4,883,000 | — | — |
| 2023-12-28 | $48.56 | $125.63 | 1,521,700 | — | — |
| 2023-12-27 | $48.39 | $125.19 | 1,207,200 | — | — |
| 2023-12-26 | $48.16 | $124.59 | 800,700 | — | — |
| 2023-12-22 | $47.75 | $123.53 | 1,309,300 | — | — |
| 2023-12-21 | $47.38 | $122.57 | 1,623,400 | — | — |
| 2023-12-20 | $46.63 | $120.63 | 2,400,200 | — | — |
| 2023-12-19 | $47.22 | $122.16 | 2,737,700 | — | — |
| 2023-12-18 | $46.57 | $120.48 | 1,626,700 | — | — |
| 2023-12-15 | $46.36 | $119.94 | 2,285,200 | — | — |
| 2023-12-14 | $47.12 | $121.90 | 2,677,600 | — | — |
| 2023-12-13 | $45.99 | $118.98 | 3,947,800 | — | — |
| 2023-12-12 | $44.83 | $115.98 | 2,262,600 | — | — |
| 2023-12-11 | $44.91 | $116.18 | 2,474,800 | — | — |
| 2023-12-08 | $44.82 | $115.95 | 1,329,400 | — | — |
| 2023-12-07 | $44.24 | $114.45 | 1,627,900 | — | — |
| 2023-12-06 | $43.92 | $113.62 | 2,075,900 | — | — |
| 2023-12-05 | $44.33 | $114.68 | 1,775,900 | — | — |
| 2023-12-04 | $44.87 | $116.08 | 1,543,300 | — | — |
| 2023-12-01 | $45.21 | $116.96 | 1,765,100 | — | — |
| 2023-11-30 | $44.77 | $115.82 | 2,773,300 | — | — |
| 2023-11-29 | $43.94 | $113.68 | 2,586,600 | — | — |
| 2023-11-28 | $42.40 | $109.69 | 4,050,400 | — | — |
| 2023-11-27 | $44.22 | $114.40 | 1,639,400 | — | — |
| 2023-11-24 | $44.22 | $114.40 | 758,700 | — | — |
| 2023-11-22 | $43.95 | $113.70 | 1,246,800 | — | — |
| 2023-11-21 | $44.08 | $114.04 | 1,401,800 | — | — |
| 2023-11-20 | $44.43 | $114.94 | 942,400 | — | — |
| 2023-11-17 | $44.54 | $115.23 | 977,600 | — | — |
| 2023-11-16 | $44.02 | $113.88 | 1,074,600 | — | — |
| 2023-11-15 | $44.21 | $114.37 | 1,695,000 | — | — |
| 2023-11-14 | $43.96 | $113.73 | 2,141,500 | — | — |
| 2023-11-13 | $42.84 | $110.83 | 814,300 | — | — |
| 2023-11-10 | $42.75 | $110.60 | 1,104,100 | — | — |
| 2023-11-09 | $42.69 | $110.44 | 1,116,700 | — | — |
| 2023-11-08 | $42.49 | $109.92 | 942,300 | — | — |
| 2023-11-07 | $42.98 | $111.19 | 846,800 | — | — |
| 2023-11-06 | $43.26 | $111.92 | 973,800 | — | — |
| 2023-11-03 | $43.30 | $112.02 | 1,739,600 | — | — |
| 2023-11-02 | $42.87 | $110.91 | 2,243,400 | — | — |
| 2023-11-01 | $40.76 | $105.45 | 1,636,200 | — | — |
| 2023-10-31 | $40.47 | $104.70 | 1,881,800 | — | — |
| 2023-10-30 | $40.64 | $105.14 | 1,407,600 | — | — |
| 2023-10-27 | $39.93 | $103.30 | 1,694,000 | — | — |
| 2023-10-26 | $40.58 | $104.98 | 2,637,000 | — | — |
| 2023-10-25 | $40.58 | $104.98 | 1,986,900 | — | — |
| 2023-10-24 | $40.91 | $105.84 | 1,581,800 | — | — |
| 2023-10-23 | $41.37 | $107.03 | 2,231,800 | — | — |
| 2023-10-20 | $41.33 | $106.92 | 2,953,100 | — | — |
| 2023-10-19 | $42.45 | $109.82 | 1,755,600 | — | — |
| 2023-10-18 | $42.76 | $110.62 | 1,396,100 | — | — |
| 2023-10-17 | $43.96 | $113.73 | 1,643,700 | — | — |
| 2023-10-16 | $44.15 | $114.22 | 1,848,300 | — | — |
| 2023-10-13 | $43.45 | $112.41 | 1,039,800 | — | — |
| 2023-10-12 | $43.73 | $113.13 | 1,182,100 | — | — |
| 2023-10-11 | $44.51 | $115.15 | 2,075,700 | — | — |
| 2023-10-10 | $44.31 | $114.63 | 1,292,100 | — | — |
| 2023-10-09 | $43.54 | $112.64 | 800,300 | — | — |
| 2023-10-06 | $43.46 | $112.43 | 2,704,200 | — | — |
| 2023-10-05 | $43.54 | $112.64 | 3,194,700 | — | — |
| 2023-10-04 | $43.02 | $111.30 | 2,593,200 | — | — |
| 2023-10-03 | $42.41 | $109.72 | 3,941,800 | — | — |
| 2023-10-02 | $43.55 | $112.67 | 3,000,900 | — | — |
| 2023-09-29 | $45.59 | $117.94 | 2,838,600 | — | — |
| 2023-09-28 | $45.95 | $116.84 | 1,531,000 | — | — |
| 2023-09-27 | $45.55 | $115.82 | 1,326,200 | — | — |
| 2023-09-26 | $45.88 | $116.66 | 1,353,700 | — | — |
| 2023-09-25 | $46.48 | $118.19 | 2,405,200 | — | — |
| 2023-09-22 | $46.97 | $119.44 | 776,700 | — | — |
| 2023-09-21 | $47.03 | $119.59 | 1,553,300 | — | — |
| 2023-09-20 | $47.90 | $121.80 | 2,202,200 | — | — |
| 2023-09-19 | $48.22 | $122.61 | 888,000 | — | — |
| 2023-09-18 | $48.46 | $123.22 | 784,000 | — | — |
| 2023-09-15 | $48.44 | $123.17 | 1,412,400 | — | — |
| 2023-09-14 | $48.23 | $122.64 | 1,566,000 | — | — |
| 2023-09-13 | $47.83 | $121.62 | 835,100 | — | — |
| 2023-09-12 | $47.29 | $120.25 | 1,138,600 | — | — |
| 2023-09-11 | $47.07 | $119.69 | 1,932,800 | — | — |
| 2023-09-08 | $46.52 | $118.29 | 1,016,700 | — | — |
| 2023-09-07 | $46.61 | $118.52 | 1,213,800 | — | — |
| 2023-09-06 | $47.15 | $119.89 | 1,976,000 | — | — |
| 2023-09-05 | $47.29 | $120.25 | 1,905,400 | — | — |
| 2023-09-01 | $48.14 | $122.41 | 1,657,300 | — | — |
| 2023-08-31 | $47.44 | $120.63 | 1,167,100 | — | — |
| 2023-08-30 | $47.63 | $121.11 | 1,097,700 | — | — |
| 2023-08-29 | $47.58 | $120.99 | 1,932,600 | — | — |
| 2023-08-28 | $46.19 | $117.45 | 1,034,000 | — | — |
| 2023-08-25 | $45.65 | $116.08 | 1,163,900 | — | — |
| 2023-08-24 | $45.95 | $116.84 | 1,802,200 | — | — |
| 2023-08-23 | $46.15 | $117.35 | 1,019,800 | — | — |
| 2023-08-22 | $45.44 | $115.54 | 1,234,200 | — | — |
| 2023-08-21 | $45.82 | $116.51 | 1,178,600 | — | — |
| 2023-08-18 | $46.06 | $117.12 | 1,110,700 | — | — |
| 2023-08-17 | $46.35 | $117.86 | 861,900 | — | — |
| 2023-08-16 | $46.66 | $118.65 | 962,400 | — | — |
| 2023-08-15 | $46.83 | $119.08 | 1,611,500 | — | — |
| 2023-08-14 | $47.69 | $121.27 | 1,007,000 | — | — |
| 2023-08-11 | $48.03 | $122.13 | 876,700 | — | — |
| 2023-08-10 | $47.75 | $121.42 | 1,084,000 | — | — |
| 2023-08-09 | $47.55 | $120.91 | 952,600 | — | — |
| 2023-08-08 | $47.57 | $120.96 | 1,300,000 | — | — |
| 2023-08-07 | $48.46 | $123.22 | 484,000 | — | — |
| 2023-08-04 | $48.10 | $122.31 | 1,243,900 | — | — |
| 2023-08-03 | $48.09 | $122.28 | 905,600 | — | — |
| 2023-08-02 | $48.50 | $123.33 | 1,920,100 | — | — |
| 2023-08-01 | $49.31 | $125.39 | 1,887,800 | — | — |
| 2023-07-31 | $50.36 | $128.06 | 1,069,900 | — | — |
| 2023-07-28 | $49.91 | $126.91 | 794,300 | — | — |
| 2023-07-27 | $49.73 | $126.45 | 2,194,300 | — | — |
| 2023-07-26 | $49.77 | $126.56 | 1,538,500 | — | — |
| 2023-07-25 | $49.62 | $126.17 | 2,494,100 | — | — |
| 2023-07-24 | $50.95 | $129.56 | 1,589,400 | — | — |
| 2023-07-21 | $50.87 | $129.35 | 1,292,200 | — | — |
| 2023-07-20 | $51.01 | $129.71 | 2,255,100 | — | — |
| 2023-07-19 | $50.92 | $129.48 | 1,547,500 | — | — |
| 2023-07-18 | $50.33 | $127.98 | 1,144,500 | — | — |
| 2023-07-17 | $49.69 | $126.35 | 621,300 | — | — |
| 2023-07-14 | $49.39 | $125.59 | 1,007,700 | — | — |
| 2023-07-13 | $49.97 | $127.06 | 1,461,200 | — | — |
| 2023-07-12 | $49.05 | $124.72 | 1,277,500 | — | — |
| 2023-07-11 | $48.20 | $122.56 | 797,400 | — | — |
| 2023-07-10 | $47.84 | $121.65 | 900,100 | — | — |
| 2023-07-07 | $48.15 | $122.44 | 1,779,000 | — | — |
| 2023-07-06 | $47.36 | $120.43 | 2,250,800 | — | — |
| 2023-07-05 | $48.79 | $124.06 | 1,793,200 | — | — |
| 2023-07-03 | $49.69 | $124.32 | 1,230,400 | — | — |
| 2023-06-30 | $50.04 | $125.19 | 1,333,700 | — | — |
| 2023-06-29 | $49.47 | $123.77 | 1,948,100 | — | — |
| 2023-06-28 | $48.78 | $122.04 | 770,700 | — | — |
| 2023-06-27 | $49.04 | $122.69 | 1,864,900 | — | — |
| 2023-06-26 | $48.67 | $121.77 | 1,438,600 | — | — |
| 2023-06-23 | $47.99 | $120.06 | 1,173,600 | — | — |
| 2023-06-22 | $48.60 | $121.59 | 1,245,400 | — | — |
| 2023-06-21 | $49.01 | $122.62 | 2,003,700 | — | — |
| 2023-06-20 | $49.35 | $123.47 | 2,520,000 | — | — |
| 2023-06-16 | $50.16 | $125.49 | 1,147,800 | — | — |
| 2023-06-15 | $50.46 | $126.24 | 959,600 | — | — |
| 2023-06-14 | $49.71 | $124.37 | 961,600 | — | — |
| 2023-06-13 | $49.89 | $124.82 | 1,224,200 | — | — |
| 2023-06-12 | $49.24 | $123.19 | 759,900 | — | — |
| 2023-06-09 | $49.54 | $123.94 | 722,700 | — | — |
| 2023-06-08 | $49.66 | $124.24 | 612,100 | — | — |
| 2023-06-07 | $49.67 | $124.27 | 805,100 | — | — |
| 2023-06-06 | $49.61 | $124.12 | 845,600 | — | — |
| 2023-06-05 | $49.05 | $122.72 | 887,900 | — | — |
| 2023-06-02 | $49.70 | $124.34 | 1,482,000 | — | — |
| 2023-06-01 | $48.76 | $121.99 | 1,281,000 | — | — |
| 2023-05-31 | $48.31 | $120.86 | 1,080,400 | — | — |
| 2023-05-30 | $48.84 | $122.19 | 899,600 | — | — |
| 2023-05-26 | $49.06 | $122.74 | 1,086,900 | — | — |
| 2023-05-25 | $48.96 | $122.49 | 1,558,300 | — | — |
| 2023-05-24 | $48.29 | $120.81 | 2,061,900 | — | — |
| 2023-05-23 | $49.19 | $123.07 | 1,691,200 | — | — |
| 2023-05-22 | $49.53 | $123.92 | 474,300 | — | — |
| 2023-05-19 | $49.26 | $123.24 | 829,900 | — | — |
| 2023-05-18 | $49.66 | $124.24 | 891,900 | — | — |
| 2023-05-17 | $49.80 | $124.59 | 1,293,500 | — | — |
| 2023-05-16 | $49.10 | $122.84 | 973,200 | — | — |
| 2023-05-15 | $49.84 | $124.69 | 877,200 | — | — |
| 2023-05-12 | $49.08 | $122.79 | 714,500 | — | — |
| 2023-05-11 | $49.34 | $123.44 | 696,900 | — | — |
| 2023-05-10 | $49.44 | $123.69 | 905,700 | — | — |
| 2023-05-09 | $49.22 | $123.14 | 1,493,900 | — | — |
| 2023-05-08 | $50.32 | $125.89 | 1,038,800 | — | — |
| 2023-05-05 | $50.03 | $125.17 | 1,963,600 | — | — |
| 2023-05-04 | $48.49 | $121.32 | 1,854,200 | — | — |
| 2023-05-03 | $48.57 | $121.52 | 1,362,800 | — | — |
| 2023-05-02 | $48.38 | $121.04 | 1,824,100 | — | — |
| 2023-05-01 | $49.81 | $124.62 | 970,800 | — | — |
| 2023-04-28 | $49.91 | $124.87 | 917,000 | — | — |
| 2023-04-27 | $49.59 | $124.07 | 1,050,600 | — | — |
| 2023-04-26 | $48.81 | $122.12 | 1,087,800 | — | — |
| 2023-04-25 | $48.72 | $121.89 | 1,331,600 | — | — |
| 2023-04-24 | $50.01 | $125.12 | 1,569,600 | — | — |
| 2023-04-21 | $50.36 | $125.99 | 1,816,400 | — | — |
| 2023-04-20 | $51.02 | $127.65 | 911,400 | — | — |
| 2023-04-19 | $51.27 | $128.27 | 1,043,100 | — | — |
| 2023-04-18 | $51.54 | $128.95 | 993,100 | — | — |
| 2023-04-17 | $51.32 | $128.40 | 1,613,700 | — | — |
| 2023-04-14 | $51.22 | $128.15 | 1,077,800 | — | — |
| 2023-04-13 | $51.34 | $128.45 | 1,225,300 | — | — |
| 2023-04-12 | $50.61 | $126.62 | 870,400 | — | — |
| 2023-04-11 | $50.53 | $126.42 | 1,153,100 | — | — |
| 2023-04-10 | $50.05 | $125.22 | 1,261,500 | — | — |
| 2023-04-06 | $50.03 | $125.17 | 1,043,200 | — | — |
| 2023-04-05 | $50.13 | $125.42 | 1,241,300 | — | — |
| 2023-04-04 | $49.90 | $124.84 | 1,464,800 | — | — |
| 2023-04-03 | $50.21 | $125.62 | 1,304,200 | — | — |
| 2023-03-31 | $50.36 | $124.09 | 1,273,800 | — | — |
| 2023-03-30 | $50.11 | $123.47 | 1,339,100 | — | — |
| 2023-03-29 | $50.01 | $123.22 | 2,986,200 | — | — |
| 2023-03-28 | $49.03 | $120.81 | 1,360,600 | — | — |
| 2023-03-27 | $48.70 | $120.00 | 1,386,300 | — | — |
| 2023-03-24 | $48.05 | $118.40 | 2,428,000 | — | — |
| 2023-03-23 | $48.26 | $118.91 | 2,088,000 | — | — |
| 2023-03-22 | $48.44 | $119.36 | 2,108,200 | — | — |
| 2023-03-21 | $48.58 | $119.70 | 2,116,100 | — | — |
| 2023-03-20 | $48.15 | $118.64 | 1,743,300 | — | — |
| 2023-03-17 | $47.92 | $118.08 | 2,328,900 | — | — |
| 2023-03-16 | $47.94 | $118.12 | 1,996,000 | — | — |
| 2023-03-15 | $47.40 | $116.79 | 2,633,800 | — | — |
| 2023-03-14 | $48.28 | $118.96 | 2,783,700 | — | — |
| 2023-03-13 | $47.88 | $117.98 | 4,258,500 | — | — |
| 2023-03-10 | $47.53 | $117.11 | 3,161,400 | — | — |
| 2023-03-09 | $48.67 | $119.92 | 1,537,600 | — | — |
| 2023-03-08 | $49.82 | $122.76 | 1,031,300 | — | — |
| 2023-03-07 | $50.21 | $123.72 | 1,179,000 | — | — |
| 2023-03-06 | $51.65 | $127.27 | 1,118,800 | — | — |
| 2023-03-03 | $51.48 | $126.85 | 982,600 | — | — |
| 2023-03-02 | $50.59 | $124.65 | 1,351,200 | — | — |
| 2023-03-01 | $50.33 | $124.01 | 2,472,400 | — | — |
| 2023-02-28 | $49.48 | $121.92 | 3,817,000 | — | — |
| 2023-02-27 | $52.70 | $129.85 | 1,153,100 | — | — |
| 2023-02-24 | $52.44 | $129.21 | 1,295,600 | — | — |
| 2023-02-23 | $52.67 | $129.78 | 1,308,800 | — | — |
| 2023-02-22 | $52.79 | $130.07 | 1,157,300 | — | — |
| 2023-02-21 | $53.04 | $130.69 | 1,101,300 | — | — |
| 2023-02-17 | $54.14 | $133.40 | 1,346,600 | — | — |
| 2023-02-16 | $54.58 | $134.49 | 815,200 | — | — |
| 2023-02-15 | $54.99 | $135.50 | 864,900 | — | — |
| 2023-02-14 | $55.44 | $136.60 | 897,200 | — | — |
| 2023-02-13 | $55.57 | $136.92 | 685,400 | — | — |
| 2023-02-10 | $55.12 | $135.82 | 1,048,300 | — | — |
| 2023-02-09 | $54.32 | $133.84 | 1,268,600 | — | — |
| 2023-02-08 | $54.46 | $134.19 | 1,231,100 | — | — |
| 2023-02-07 | $55.04 | $135.62 | 2,573,200 | — | — |
| 2023-02-06 | $54.16 | $133.45 | 1,069,100 | — | — |
| 2023-02-03 | $54.74 | $134.88 | 1,418,300 | — | — |
| 2023-02-02 | $55.13 | $135.84 | 1,202,400 | — | — |
| 2023-02-01 | $54.44 | $134.14 | 1,537,200 | — | — |
| 2023-01-31 | $54.13 | $133.38 | 1,419,900 | — | — |
| 2023-01-30 | $53.06 | $130.74 | 1,140,800 | — | — |
| 2023-01-27 | $53.31 | $131.36 | 1,176,400 | — | — |
| 2023-01-26 | $53.39 | $131.55 | 1,053,500 | — | — |
| 2023-01-25 | $52.37 | $129.04 | 1,447,400 | — | — |
| 2023-01-24 | $51.90 | $127.88 | 735,900 | — | — |
| 2023-01-23 | $52.04 | $128.23 | 1,051,100 | — | — |
| 2023-01-20 | $51.67 | $127.32 | 1,082,300 | — | — |
| 2023-01-19 | $51.20 | $126.16 | 1,141,000 | — | — |
| 2023-01-18 | $51.26 | $126.30 | 1,220,700 | — | — |
| 2023-01-17 | $52.01 | $128.15 | 1,266,400 | — | — |
| 2023-01-13 | $51.65 | $127.27 | 1,138,000 | — | — |
| 2023-01-12 | $51.29 | $126.38 | 1,132,500 | — | — |
| 2023-01-11 | $50.44 | $124.28 | 1,472,600 | — | — |
| 2023-01-10 | $50.33 | $124.01 | 938,400 | — | — |
| 2023-01-09 | $50.26 | $123.84 | 1,134,700 | — | — |
| 2023-01-06 | $49.98 | $123.15 | 1,946,400 | — | — |
| 2023-01-05 | $48.96 | $120.64 | 1,149,500 | — | — |
| 2023-01-04 | $49.24 | $121.33 | 1,790,000 | — | — |
| 2023-01-03 | $47.67 | $117.46 | 3,153,000 | — | — |