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
- 2012-03-14 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 | $57.62 | $57.62 | 311,000 | — | — |
| 2023-12-28 | $59.55 | $59.55 | 264,700 | — | — |
| 2023-12-27 | $59.67 | $59.67 | 306,000 | — | — |
| 2023-12-26 | $58.02 | $58.02 | 185,900 | — | — |
| 2023-12-22 | $56.57 | $56.57 | 278,600 | — | — |
| 2023-12-21 | $56.68 | $56.68 | 195,400 | — | — |
| 2023-12-20 | $55.77 | $55.77 | 358,800 | — | — |
| 2023-12-19 | $57.00 | $57.00 | 356,300 | — | — |
| 2023-12-18 | $53.80 | $53.80 | 563,000 | — | — |
| 2023-12-15 | $53.08 | $53.08 | 1,642,000 | — | — |
| 2023-12-14 | $53.84 | $53.84 | 649,200 | — | — |
| 2023-12-13 | $51.69 | $51.69 | 447,900 | — | — |
| 2023-12-12 | $49.10 | $49.10 | 234,000 | — | — |
| 2023-12-11 | $49.09 | $49.09 | 250,400 | — | — |
| 2023-12-08 | $50.20 | $50.20 | 288,400 | — | — |
| 2023-12-07 | $48.79 | $48.79 | 216,500 | — | — |
| 2023-12-06 | $48.88 | $48.88 | 383,300 | — | — |
| 2023-12-05 | $48.32 | $48.32 | 312,300 | — | — |
| 2023-12-04 | $49.72 | $49.72 | 329,000 | — | — |
| 2023-12-01 | $48.14 | $48.14 | 480,700 | — | — |
| 2023-11-30 | $45.07 | $45.07 | 302,600 | — | — |
| 2023-11-29 | $45.86 | $45.86 | 292,600 | — | — |
| 2023-11-28 | $44.36 | $44.36 | 167,100 | — | — |
| 2023-11-27 | $44.74 | $44.74 | 205,400 | — | — |
| 2023-11-24 | $45.11 | $45.11 | 76,700 | — | — |
| 2023-11-22 | $45.30 | $45.30 | 126,200 | — | — |
| 2023-11-21 | $44.58 | $44.58 | 234,500 | — | — |
| 2023-11-20 | $45.85 | $45.85 | 243,700 | — | — |
| 2023-11-17 | $46.38 | $46.38 | 505,900 | — | — |
| 2023-11-16 | $43.72 | $43.72 | 264,900 | — | — |
| 2023-11-15 | $45.37 | $45.37 | 395,300 | — | — |
| 2023-11-14 | $44.23 | $44.23 | 667,900 | — | — |
| 2023-11-13 | $41.50 | $41.50 | 296,200 | — | — |
| 2023-11-10 | $41.36 | $41.36 | 244,900 | — | — |
| 2023-11-09 | $41.08 | $41.08 | 261,700 | — | — |
| 2023-11-08 | $42.30 | $42.30 | 233,700 | — | — |
| 2023-11-07 | $43.12 | $43.12 | 407,900 | — | — |
| 2023-11-06 | $44.25 | $44.25 | 397,300 | — | — |
| 2023-11-03 | $44.69 | $44.69 | 813,500 | — | — |
| 2023-11-02 | $41.83 | $41.83 | 427,400 | — | — |
| 2023-11-01 | $40.49 | $40.49 | 286,400 | — | — |
| 2023-10-31 | $40.21 | $40.21 | 566,300 | — | — |
| 2023-10-30 | $39.90 | $39.90 | 489,500 | — | — |
| 2023-10-27 | $39.76 | $39.76 | 772,600 | — | — |
| 2023-10-26 | $33.75 | $33.75 | 297,700 | — | — |
| 2023-10-25 | $32.27 | $32.27 | 253,800 | — | — |
| 2023-10-24 | $32.96 | $32.96 | 263,100 | — | — |
| 2023-10-23 | $32.28 | $32.28 | 231,400 | — | — |
| 2023-10-20 | $32.11 | $32.11 | 346,100 | — | — |
| 2023-10-19 | $33.04 | $33.04 | 250,800 | — | — |
| 2023-10-18 | $34.25 | $34.25 | 354,500 | — | — |
| 2023-10-17 | $34.71 | $34.71 | 284,100 | — | — |
| 2023-10-16 | $33.11 | $33.11 | 164,800 | — | — |
| 2023-10-13 | $31.86 | $31.86 | 134,300 | — | — |
| 2023-10-12 | $32.72 | $32.72 | 136,900 | — | — |
| 2023-10-11 | $33.32 | $33.32 | 143,000 | — | — |
| 2023-10-10 | $33.17 | $33.17 | 158,400 | — | — |
| 2023-10-09 | $33.21 | $33.21 | 127,900 | — | — |
| 2023-10-06 | $33.40 | $33.40 | 314,200 | — | — |
| 2023-10-05 | $33.39 | $33.39 | 172,700 | — | — |
| 2023-10-04 | $32.65 | $32.65 | 141,600 | — | — |
| 2023-10-03 | $32.54 | $32.54 | 209,800 | — | — |
| 2023-10-02 | $33.00 | $33.00 | 424,100 | — | — |
| 2023-09-29 | $34.45 | $34.45 | 337,100 | — | — |
| 2023-09-28 | $32.35 | $32.35 | 242,300 | — | — |
| 2023-09-27 | $31.96 | $31.96 | 137,700 | — | — |
| 2023-09-26 | $32.19 | $32.19 | 186,600 | — | — |
| 2023-09-25 | $32.30 | $32.30 | 151,200 | — | — |
| 2023-09-22 | $32.22 | $32.22 | 194,600 | — | — |
| 2023-09-21 | $32.24 | $32.24 | 227,900 | — | — |
| 2023-09-20 | $32.38 | $32.38 | 217,800 | — | — |
| 2023-09-19 | $33.22 | $33.22 | 168,400 | — | — |
| 2023-09-18 | $33.32 | $33.32 | 172,900 | — | — |
| 2023-09-15 | $34.29 | $34.29 | 963,300 | — | — |
| 2023-09-14 | $35.02 | $35.02 | 274,300 | — | — |
| 2023-09-13 | $33.76 | $33.76 | 210,800 | — | — |
| 2023-09-12 | $34.42 | $34.42 | 210,300 | — | — |
| 2023-09-11 | $34.26 | $34.26 | 218,900 | — | — |
| 2023-09-08 | $34.69 | $34.69 | 209,600 | — | — |
| 2023-09-07 | $34.98 | $34.98 | 358,700 | — | — |
| 2023-09-06 | $34.72 | $34.72 | 246,200 | — | — |
| 2023-09-05 | $33.75 | $33.75 | 358,600 | — | — |
| 2023-09-01 | $36.19 | $36.19 | 178,800 | — | — |
| 2023-08-31 | $35.14 | $35.14 | 460,100 | — | — |
| 2023-08-30 | $34.74 | $34.74 | 152,000 | — | — |
| 2023-08-29 | $35.45 | $35.45 | 146,000 | — | — |
| 2023-08-28 | $34.47 | $34.47 | 165,700 | — | — |
| 2023-08-25 | $34.58 | $34.58 | 200,900 | — | — |
| 2023-08-24 | $34.48 | $34.48 | 167,000 | — | — |
| 2023-08-23 | $34.92 | $34.92 | 181,100 | — | — |
| 2023-08-22 | $33.96 | $33.96 | 319,300 | — | — |
| 2023-08-21 | $35.05 | $35.05 | 381,700 | — | — |
| 2023-08-18 | $35.50 | $35.50 | 308,700 | — | — |
| 2023-08-17 | $35.84 | $35.84 | 229,100 | — | — |
| 2023-08-16 | $36.31 | $36.31 | 185,000 | — | — |
| 2023-08-15 | $36.56 | $36.56 | 289,500 | — | — |
| 2023-08-14 | $37.70 | $37.70 | 341,200 | — | — |
| 2023-08-11 | $37.89 | $37.89 | 411,300 | — | — |
| 2023-08-10 | $38.36 | $38.36 | 470,600 | — | — |
| 2023-08-09 | $39.18 | $39.18 | 318,900 | — | — |
| 2023-08-08 | $41.21 | $41.21 | 150,300 | — | — |
| 2023-08-07 | $41.18 | $41.18 | 131,300 | — | — |
| 2023-08-04 | $41.14 | $41.14 | 200,700 | — | — |
| 2023-08-03 | $40.62 | $40.62 | 338,700 | — | — |
| 2023-08-02 | $41.08 | $41.08 | 424,000 | — | — |
| 2023-08-01 | $40.62 | $40.62 | 439,200 | — | — |
| 2023-07-31 | $41.98 | $41.98 | 478,500 | — | — |
| 2023-07-28 | $41.79 | $41.79 | 635,400 | — | — |
| 2023-07-27 | $41.78 | $41.78 | 485,700 | — | — |
| 2023-07-26 | $41.78 | $41.78 | 376,500 | — | — |
| 2023-07-25 | $40.74 | $40.74 | 556,100 | — | — |
| 2023-07-24 | $41.32 | $41.32 | 500,700 | — | — |
| 2023-07-21 | $40.18 | $40.18 | 327,100 | — | — |
| 2023-07-20 | $39.20 | $39.20 | 374,900 | — | — |
| 2023-07-19 | $40.45 | $40.45 | 393,600 | — | — |
| 2023-07-18 | $39.83 | $39.83 | 408,500 | — | — |
| 2023-07-17 | $37.00 | $37.00 | 358,800 | — | — |
| 2023-07-14 | $35.77 | $35.77 | 299,000 | — | — |
| 2023-07-13 | $36.20 | $36.20 | 504,400 | — | — |
| 2023-07-12 | $36.31 | $36.31 | 366,000 | — | — |
| 2023-07-11 | $34.71 | $34.71 | 467,200 | — | — |
| 2023-07-10 | $33.48 | $33.48 | 354,700 | — | — |
| 2023-07-07 | $32.88 | $32.88 | 421,700 | — | — |
| 2023-07-06 | $31.43 | $31.43 | 322,300 | — | — |
| 2023-07-05 | $30.86 | $30.86 | 316,400 | — | — |
| 2023-07-03 | $30.93 | $30.93 | 129,500 | — | — |
| 2023-06-30 | $30.26 | $30.26 | 261,100 | — | — |
| 2023-06-29 | $30.93 | $30.93 | 640,400 | — | — |
| 2023-06-28 | $30.70 | $30.70 | 570,400 | — | — |
| 2023-06-27 | $29.00 | $29.00 | 292,400 | — | — |
| 2023-06-26 | $27.56 | $27.56 | 338,000 | — | — |
| 2023-06-23 | $28.23 | $28.23 | 951,000 | — | — |
| 2023-06-22 | $27.61 | $27.61 | 664,400 | — | — |
| 2023-06-21 | $28.92 | $28.92 | 497,600 | — | — |
| 2023-06-20 | $29.15 | $29.15 | 377,300 | — | — |
| 2023-06-16 | $29.40 | $29.40 | 1,765,000 | — | — |
| 2023-06-15 | $29.26 | $29.26 | 746,100 | — | — |
| 2023-06-14 | $27.51 | $27.51 | 703,000 | — | — |
| 2023-06-13 | $28.20 | $28.20 | 504,800 | — | — |
| 2023-06-12 | $27.10 | $27.10 | 427,100 | — | — |
| 2023-06-09 | $27.10 | $27.10 | 423,800 | — | — |
| 2023-06-08 | $28.70 | $28.70 | 481,700 | — | — |
| 2023-06-07 | $29.90 | $29.90 | 854,700 | — | — |
| 2023-06-06 | $27.60 | $27.60 | 700,600 | — | — |
| 2023-06-05 | $25.35 | $25.35 | 457,600 | — | — |
| 2023-06-02 | $26.00 | $26.00 | 521,200 | — | — |
| 2023-06-01 | $23.93 | $23.93 | 440,800 | — | — |
| 2023-05-31 | $23.02 | $23.02 | 419,600 | — | — |
| 2023-05-30 | $24.64 | $24.64 | 542,400 | — | — |
| 2023-05-26 | $24.68 | $24.68 | 294,200 | — | — |
| 2023-05-25 | $23.66 | $23.66 | 287,800 | — | — |
| 2023-05-24 | $23.46 | $23.46 | 360,800 | — | — |
| 2023-05-23 | $23.50 | $23.50 | 725,100 | — | — |
| 2023-05-22 | $24.21 | $24.21 | 550,100 | — | — |
| 2023-05-19 | $21.95 | $21.95 | 562,200 | — | — |
| 2023-05-18 | $22.17 | $22.17 | 517,800 | — | — |
| 2023-05-17 | $22.06 | $22.06 | 677,000 | — | — |
| 2023-05-16 | $19.59 | $19.59 | 755,200 | — | — |
| 2023-05-15 | $18.87 | $18.87 | 508,900 | — | — |
| 2023-05-12 | $17.27 | $17.27 | 279,200 | — | — |
| 2023-05-11 | $17.01 | $17.01 | 390,400 | — | — |
| 2023-05-10 | $17.09 | $17.09 | 353,200 | — | — |
| 2023-05-09 | $17.25 | $17.25 | 393,500 | — | — |
| 2023-05-08 | $17.77 | $17.77 | 711,500 | — | — |
| 2023-05-05 | $19.07 | $19.07 | 840,400 | — | — |
| 2023-05-04 | $16.02 | $16.02 | 1,479,700 | — | — |
| 2023-05-03 | $17.55 | $17.55 | 669,600 | — | — |
| 2023-05-02 | $18.23 | $18.23 | 1,092,900 | — | — |
| 2023-05-01 | $20.92 | $20.92 | 802,500 | — | — |
| 2023-04-28 | $21.84 | $21.84 | 943,000 | — | — |
| 2023-04-27 | $18.65 | $18.65 | 380,400 | — | — |
| 2023-04-26 | $18.08 | $18.08 | 520,000 | — | — |
| 2023-04-25 | $17.65 | $17.65 | 531,500 | — | — |
| 2023-04-24 | $19.09 | $19.09 | 435,300 | — | — |
| 2023-04-21 | $19.10 | $19.10 | 368,300 | — | — |
| 2023-04-20 | $19.25 | $19.25 | 417,500 | — | — |
| 2023-04-19 | $19.49 | $19.49 | 521,800 | — | — |
| 2023-04-18 | $17.70 | $17.70 | 577,000 | — | — |
| 2023-04-17 | $18.06 | $18.06 | 502,500 | — | — |
| 2023-04-14 | $17.51 | $17.51 | 468,100 | — | — |
| 2023-04-13 | $18.13 | $18.13 | 439,700 | — | — |
| 2023-04-12 | $17.49 | $17.49 | 489,200 | — | — |
| 2023-04-11 | $17.67 | $17.67 | 376,500 | — | — |
| 2023-04-10 | $17.30 | $17.30 | 740,500 | — | — |
| 2023-04-06 | $17.45 | $17.45 | 585,500 | — | — |
| 2023-04-05 | $16.84 | $16.84 | 609,400 | — | — |
| 2023-04-04 | $17.35 | $17.35 | 659,500 | — | — |
| 2023-04-03 | $18.33 | $18.33 | 461,400 | — | — |
| 2023-03-31 | $18.52 | $18.52 | 459,600 | — | — |
| 2023-03-30 | $18.28 | $18.28 | 1,406,100 | — | — |
| 2023-03-29 | $19.12 | $19.12 | 622,800 | — | — |
| 2023-03-28 | $18.36 | $18.36 | 733,200 | — | — |
| 2023-03-27 | $17.96 | $17.96 | 627,800 | — | — |
| 2023-03-24 | $18.23 | $18.23 | 821,900 | — | — |
| 2023-03-23 | $17.37 | $17.37 | 1,025,300 | — | — |
| 2023-03-22 | $18.20 | $18.20 | 855,200 | — | — |
| 2023-03-21 | $19.77 | $19.77 | 1,060,100 | — | — |
| 2023-03-20 | $17.91 | $17.91 | 1,098,400 | — | — |
| 2023-03-17 | $18.01 | $18.01 | 2,143,000 | — | — |
| 2023-03-16 | $20.35 | $20.35 | 1,502,700 | — | — |
| 2023-03-15 | $20.04 | $20.04 | 1,934,000 | — | — |
| 2023-03-14 | $18.08 | $18.08 | 2,996,800 | — | — |
| 2023-03-13 | $17.42 | $17.42 | 8,396,700 | — | — |
| 2023-03-10 | $22.86 | $22.86 | 2,732,100 | — | — |
| 2023-03-09 | $26.31 | $26.31 | 1,005,300 | — | — |
| 2023-03-08 | $28.89 | $28.89 | 264,900 | — | — |
| 2023-03-07 | $28.91 | $28.91 | 367,700 | — | — |
| 2023-03-06 | $29.84 | $29.84 | 480,600 | — | — |
| 2023-03-03 | $30.63 | $30.63 | 309,600 | — | — |
| 2023-03-02 | $30.11 | $30.11 | 337,900 | — | — |
| 2023-03-01 | $30.67 | $30.67 | 343,000 | — | — |
| 2023-02-28 | $30.80 | $30.80 | 408,200 | — | — |
| 2023-02-27 | $30.97 | $30.97 | 414,800 | — | — |
| 2023-02-24 | $31.15 | $31.15 | 391,900 | — | — |
| 2023-02-23 | $30.92 | $30.92 | 472,800 | — | — |
| 2023-02-22 | $30.66 | $30.66 | 479,700 | — | — |
| 2023-02-21 | $30.78 | $30.78 | 370,100 | — | — |
| 2023-02-17 | $32.06 | $32.06 | 377,100 | — | — |
| 2023-02-16 | $31.80 | $31.80 | 406,900 | — | — |
| 2023-02-15 | $32.59 | $32.59 | 375,900 | — | — |
| 2023-02-14 | $31.85 | $31.85 | 329,200 | — | — |
| 2023-02-13 | $32.26 | $32.26 | 265,600 | — | — |
| 2023-02-10 | $31.96 | $31.96 | 403,200 | — | — |
| 2023-02-09 | $32.15 | $32.15 | 394,800 | — | — |
| 2023-02-08 | $32.28 | $32.28 | 344,900 | — | — |
| 2023-02-07 | $32.60 | $32.60 | 681,200 | — | — |
| 2023-02-06 | $32.08 | $32.08 | 464,600 | — | — |
| 2023-02-03 | $32.29 | $32.29 | 774,900 | — | — |
| 2023-02-02 | $31.95 | $31.95 | 797,600 | — | — |
| 2023-02-01 | $30.65 | $30.65 | 610,600 | — | — |
| 2023-01-31 | $30.37 | $30.37 | 672,700 | — | — |
| 2023-01-30 | $28.10 | $28.10 | 951,100 | — | — |
| 2023-01-27 | $28.01 | $28.01 | 1,445,900 | — | — |
| 2023-01-26 | $26.76 | $26.76 | 2,743,300 | — | — |
| 2023-01-25 | $31.84 | $31.84 | 731,300 | — | — |
| 2023-01-24 | $31.58 | $31.58 | 346,100 | — | — |
| 2023-01-23 | $32.33 | $32.33 | 509,200 | — | — |
| 2023-01-20 | $31.12 | $31.12 | 591,200 | — | — |
| 2023-01-19 | $28.90 | $28.90 | 234,200 | — | — |
| 2023-01-18 | $28.72 | $28.72 | 251,400 | — | — |
| 2023-01-17 | $29.46 | $29.46 | 243,600 | — | — |
| 2023-01-13 | $29.62 | $29.62 | 241,200 | — | — |
| 2023-01-12 | $29.50 | $29.50 | 435,500 | — | — |
| 2023-01-11 | $29.03 | $29.03 | 303,000 | — | — |
| 2023-01-10 | $29.00 | $29.00 | 383,200 | — | — |
| 2023-01-09 | $28.17 | $28.17 | 437,600 | — | — |
| 2023-01-06 | $27.67 | $27.67 | 709,500 | — | — |
| 2023-01-05 | $26.91 | $26.91 | 467,100 | — | — |
| 2023-01-04 | $28.23 | $28.23 | 626,200 | — | — |
| 2023-01-03 | $28.04 | $28.04 | 326,700 | — | — |