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
- 2012-10-01 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 | $62.19 | $79.85 | 110,300 | — | — |
| 2023-12-28 | $62.61 | $80.39 | 61,400 | — | — |
| 2023-12-27 | $61.97 | $79.57 | 64,900 | — | — |
| 2023-12-26 | $62.22 | $79.89 | 60,500 | — | — |
| 2023-12-22 | $59.49 | $76.39 | 100,000 | — | — |
| 2023-12-21 | $59.65 | $76.59 | 95,600 | — | — |
| 2023-12-20 | $58.32 | $74.88 | 105,300 | — | — |
| 2023-12-19 | $59.68 | $76.63 | 135,300 | — | — |
| 2023-12-18 | $58.46 | $75.06 | 147,000 | — | — |
| 2023-12-15 | $58.06 | $74.55 | 248,700 | — | — |
| 2023-12-14 | $56.38 | $72.39 | 119,700 | — | — |
| 2023-12-13 | $53.54 | $68.75 | 127,600 | — | — |
| 2023-12-12 | $52.12 | $66.92 | 78,600 | — | — |
| 2023-12-11 | $51.71 | $66.40 | 101,900 | — | — |
| 2023-12-08 | $50.70 | $65.10 | 63,600 | — | — |
| 2023-12-07 | $50.65 | $65.03 | 59,600 | — | — |
| 2023-12-06 | $49.68 | $63.79 | 72,500 | — | — |
| 2023-12-05 | $50.07 | $64.29 | 96,000 | — | — |
| 2023-12-04 | $49.10 | $63.04 | 63,800 | — | — |
| 2023-12-01 | $48.90 | $62.79 | 53,300 | — | — |
| 2023-11-30 | $47.67 | $61.21 | 77,500 | — | — |
| 2023-11-29 | $47.91 | $61.10 | 65,100 | — | — |
| 2023-11-28 | $47.67 | $60.79 | 43,100 | — | — |
| 2023-11-27 | $48.80 | $62.23 | 43,600 | — | — |
| 2023-11-24 | $47.89 | $61.07 | 37,000 | — | — |
| 2023-11-22 | $47.00 | $59.94 | 31,800 | — | — |
| 2023-11-21 | $47.02 | $59.96 | 36,800 | — | — |
| 2023-11-20 | $46.62 | $59.45 | 132,300 | — | — |
| 2023-11-17 | $47.15 | $60.13 | 90,100 | — | — |
| 2023-11-16 | $46.78 | $59.66 | 61,000 | — | — |
| 2023-11-15 | $47.15 | $60.13 | 67,400 | — | — |
| 2023-11-14 | $46.18 | $58.89 | 59,200 | — | — |
| 2023-11-13 | $44.87 | $57.22 | 33,400 | — | — |
| 2023-11-10 | $45.11 | $57.53 | 46,300 | — | — |
| 2023-11-09 | $44.19 | $56.36 | 49,000 | — | — |
| 2023-11-08 | $44.37 | $56.58 | 48,400 | — | — |
| 2023-11-07 | $43.77 | $55.82 | 135,400 | — | — |
| 2023-11-06 | $43.63 | $55.64 | 45,500 | — | — |
| 2023-11-03 | $43.69 | $55.72 | 40,200 | — | — |
| 2023-11-02 | $42.93 | $54.75 | 80,300 | — | — |
| 2023-11-01 | $42.11 | $53.70 | 159,600 | — | — |
| 2023-10-31 | $40.01 | $51.02 | 78,300 | — | — |
| 2023-10-30 | $38.80 | $49.48 | 65,100 | — | — |
| 2023-10-27 | $38.95 | $49.67 | 34,400 | — | — |
| 2023-10-26 | $39.98 | $50.99 | 25,800 | — | — |
| 2023-10-25 | $40.12 | $51.16 | 51,700 | — | — |
| 2023-10-24 | $40.36 | $51.47 | 28,000 | — | — |
| 2023-10-23 | $40.20 | $51.27 | 34,700 | — | — |
| 2023-10-20 | $40.32 | $51.42 | 49,100 | — | — |
| 2023-10-19 | $40.64 | $51.83 | 44,700 | — | — |
| 2023-10-18 | $41.13 | $52.45 | 51,000 | — | — |
| 2023-10-17 | $42.66 | $54.40 | 68,300 | — | — |
| 2023-10-16 | $41.58 | $53.03 | 74,700 | — | — |
| 2023-10-13 | $41.50 | $52.92 | 33,700 | — | — |
| 2023-10-12 | $43.29 | $55.21 | 61,800 | — | — |
| 2023-10-11 | $44.94 | $57.31 | 46,400 | — | — |
| 2023-10-10 | $44.23 | $56.41 | 43,600 | — | — |
| 2023-10-09 | $44.33 | $56.53 | 31,600 | — | — |
| 2023-10-06 | $43.70 | $55.73 | 36,700 | — | — |
| 2023-10-05 | $43.17 | $55.05 | 48,000 | — | — |
| 2023-10-04 | $43.77 | $55.82 | 43,200 | — | — |
| 2023-10-03 | $44.69 | $56.99 | 75,600 | — | — |
| 2023-10-02 | $44.00 | $56.11 | 66,600 | — | — |
| 2023-09-29 | $44.58 | $56.85 | 144,000 | — | — |
| 2023-09-28 | $44.33 | $56.53 | 80,200 | — | — |
| 2023-09-27 | $42.73 | $54.49 | 80,000 | — | — |
| 2023-09-26 | $41.35 | $52.73 | 64,900 | — | — |
| 2023-09-25 | $43.89 | $55.97 | 44,100 | — | — |
| 2023-09-22 | $43.90 | $55.99 | 33,000 | — | — |
| 2023-09-21 | $44.74 | $57.06 | 96,100 | — | — |
| 2023-09-20 | $43.55 | $55.54 | 44,700 | — | — |
| 2023-09-19 | $43.57 | $55.56 | 37,400 | — | — |
| 2023-09-18 | $43.97 | $56.07 | 50,600 | — | — |
| 2023-09-15 | $44.26 | $56.44 | 112,400 | — | — |
| 2023-09-14 | $44.27 | $56.46 | 54,200 | — | — |
| 2023-09-13 | $43.26 | $55.17 | 84,600 | — | — |
| 2023-09-12 | $43.39 | $55.33 | 82,700 | — | — |
| 2023-09-11 | $43.74 | $55.78 | 68,100 | — | — |
| 2023-09-08 | $44.09 | $56.23 | 64,100 | — | — |
| 2023-09-07 | $43.79 | $55.85 | 81,700 | — | — |
| 2023-09-06 | $44.61 | $56.89 | 37,000 | — | — |
| 2023-09-05 | $44.83 | $57.17 | 39,100 | — | — |
| 2023-09-01 | $46.15 | $58.85 | 38,900 | — | — |
| 2023-08-31 | $45.67 | $58.24 | 43,100 | — | — |
| 2023-08-30 | $45.75 | $57.93 | 23,000 | — | — |
| 2023-08-29 | $45.41 | $57.50 | 31,300 | — | — |
| 2023-08-28 | $45.11 | $57.12 | 46,500 | — | — |
| 2023-08-25 | $44.38 | $56.20 | 57,400 | — | — |
| 2023-08-24 | $44.47 | $56.31 | 50,500 | — | — |
| 2023-08-23 | $45.70 | $57.87 | 91,000 | — | — |
| 2023-08-22 | $44.09 | $55.83 | 41,000 | — | — |
| 2023-08-21 | $44.48 | $56.32 | 69,600 | — | — |
| 2023-08-18 | $45.44 | $57.54 | 60,200 | — | — |
| 2023-08-17 | $45.35 | $57.42 | 49,500 | — | — |
| 2023-08-16 | $45.41 | $57.50 | 47,800 | — | — |
| 2023-08-15 | $46.01 | $58.26 | 49,500 | — | — |
| 2023-08-14 | $47.12 | $59.66 | 59,200 | — | — |
| 2023-08-11 | $47.54 | $60.20 | 44,500 | — | — |
| 2023-08-10 | $48.78 | $61.77 | 52,500 | — | — |
| 2023-08-09 | $48.86 | $61.87 | 54,000 | — | — |
| 2023-08-08 | $48.57 | $61.50 | 62,600 | — | — |
| 2023-08-07 | $49.93 | $63.22 | 53,700 | — | — |
| 2023-08-04 | $49.03 | $62.08 | 64,100 | — | — |
| 2023-08-03 | $47.87 | $60.61 | 68,900 | — | — |
| 2023-08-02 | $51.26 | $64.91 | 149,200 | — | — |
| 2023-08-01 | $47.96 | $60.73 | 84,300 | — | — |
| 2023-07-31 | $47.76 | $60.48 | 161,800 | — | — |
| 2023-07-28 | $46.97 | $59.47 | 44,400 | — | — |
| 2023-07-27 | $46.52 | $58.91 | 59,900 | — | — |
| 2023-07-26 | $47.06 | $59.59 | 56,800 | — | — |
| 2023-07-25 | $45.92 | $58.15 | 99,200 | — | — |
| 2023-07-24 | $47.61 | $60.29 | 54,900 | — | — |
| 2023-07-21 | $46.87 | $59.35 | 54,900 | — | — |
| 2023-07-20 | $47.77 | $60.49 | 48,100 | — | — |
| 2023-07-19 | $48.25 | $61.10 | 79,100 | — | — |
| 2023-07-18 | $46.99 | $59.50 | 60,400 | — | — |
| 2023-07-17 | $47.39 | $60.01 | 41,100 | — | — |
| 2023-07-14 | $46.92 | $59.41 | 50,500 | — | — |
| 2023-07-13 | $47.83 | $60.56 | 52,700 | — | — |
| 2023-07-12 | $48.70 | $61.67 | 40,900 | — | — |
| 2023-07-11 | $47.87 | $60.61 | 68,300 | — | — |
| 2023-07-10 | $48.96 | $61.99 | 47,800 | — | — |
| 2023-07-07 | $48.72 | $61.69 | 110,000 | — | — |
| 2023-07-06 | $48.00 | $60.78 | 113,900 | — | — |
| 2023-07-05 | $50.21 | $63.58 | 118,400 | — | — |
| 2023-07-03 | $55.79 | $70.64 | 61,300 | — | — |
| 2023-06-30 | $55.84 | $70.71 | 133,000 | — | — |
| 2023-06-29 | $57.70 | $73.06 | 291,000 | — | — |
| 2023-06-28 | $52.47 | $66.44 | 74,600 | — | — |
| 2023-06-27 | $52.10 | $65.97 | 39,800 | — | — |
| 2023-06-26 | $51.27 | $64.92 | 94,800 | — | — |
| 2023-06-23 | $51.02 | $64.60 | 596,400 | — | — |
| 2023-06-22 | $52.63 | $66.64 | 68,800 | — | — |
| 2023-06-21 | $53.85 | $68.19 | 74,700 | — | — |
| 2023-06-20 | $52.31 | $66.24 | 76,400 | — | — |
| 2023-06-16 | $51.75 | $65.53 | 241,200 | — | — |
| 2023-06-15 | $51.80 | $65.59 | 76,600 | — | — |
| 2023-06-14 | $51.17 | $64.79 | 58,600 | — | — |
| 2023-06-13 | $52.77 | $66.82 | 51,400 | — | — |
| 2023-06-12 | $52.11 | $65.98 | 71,200 | — | — |
| 2023-06-09 | $52.70 | $66.73 | 36,300 | — | — |
| 2023-06-08 | $53.74 | $68.05 | 48,800 | — | — |
| 2023-06-07 | $54.94 | $69.57 | 108,300 | — | — |
| 2023-06-06 | $52.81 | $66.87 | 73,200 | — | — |
| 2023-06-05 | $49.21 | $62.31 | 49,500 | — | — |
| 2023-06-02 | $51.51 | $65.22 | 70,100 | — | — |
| 2023-06-01 | $48.24 | $61.08 | 71,400 | — | — |
| 2023-05-31 | $46.76 | $59.21 | 110,100 | — | — |
| 2023-05-30 | $47.83 | $60.15 | 43,900 | — | — |
| 2023-05-26 | $49.01 | $61.64 | 40,200 | — | — |
| 2023-05-25 | $48.46 | $60.94 | 36,800 | — | — |
| 2023-05-24 | $50.47 | $63.47 | 72,900 | — | — |
| 2023-05-23 | $52.87 | $66.49 | 87,800 | — | — |
| 2023-05-22 | $52.02 | $65.42 | 70,100 | — | — |
| 2023-05-19 | $51.40 | $64.64 | 83,700 | — | — |
| 2023-05-18 | $51.76 | $65.09 | 83,900 | — | — |
| 2023-05-17 | $50.60 | $63.64 | 60,200 | — | — |
| 2023-05-16 | $49.26 | $61.95 | 76,400 | — | — |
| 2023-05-15 | $50.34 | $63.31 | 184,900 | — | — |
| 2023-05-12 | $49.67 | $62.47 | 47,300 | — | — |
| 2023-05-11 | $50.33 | $63.30 | 127,900 | — | — |
| 2023-05-10 | $52.88 | $66.50 | 72,100 | — | — |
| 2023-05-09 | $51.55 | $64.83 | 87,200 | — | — |
| 2023-05-08 | $52.05 | $65.46 | 42,100 | — | — |
| 2023-05-05 | $53.61 | $67.42 | 91,100 | — | — |
| 2023-05-04 | $50.23 | $63.17 | 120,000 | — | — |
| 2023-05-03 | $50.11 | $63.02 | 160,000 | — | — |
| 2023-05-02 | $54.44 | $68.47 | 165,700 | — | — |
| 2023-05-01 | $54.94 | $69.09 | 108,000 | — | — |
| 2023-04-28 | $52.66 | $66.23 | 91,600 | — | — |
| 2023-04-27 | $53.51 | $67.30 | 112,900 | — | — |
| 2023-04-26 | $49.97 | $62.84 | 70,800 | — | — |
| 2023-04-25 | $49.94 | $62.81 | 134,800 | — | — |
| 2023-04-24 | $52.86 | $66.48 | 61,500 | — | — |
| 2023-04-21 | $52.48 | $66.00 | 59,600 | — | — |
| 2023-04-20 | $52.48 | $66.00 | 70,200 | — | — |
| 2023-04-19 | $52.68 | $66.25 | 92,300 | — | — |
| 2023-04-18 | $52.17 | $65.61 | 81,400 | — | — |
| 2023-04-17 | $50.74 | $63.81 | 77,800 | — | — |
| 2023-04-14 | $49.43 | $62.16 | 86,400 | — | — |
| 2023-04-13 | $49.19 | $61.86 | 80,400 | — | — |
| 2023-04-12 | $47.89 | $60.23 | 44,500 | — | — |
| 2023-04-11 | $46.89 | $58.97 | 72,600 | — | — |
| 2023-04-10 | $46.35 | $58.29 | 72,100 | — | — |
| 2023-04-06 | $45.56 | $57.30 | 67,200 | — | — |
| 2023-04-05 | $46.60 | $58.61 | 77,600 | — | — |
| 2023-04-04 | $47.90 | $60.24 | 159,700 | — | — |
| 2023-04-03 | $49.74 | $62.55 | 104,200 | — | — |
| 2023-03-31 | $49.89 | $62.74 | 179,600 | — | — |
| 2023-03-30 | $48.80 | $61.37 | 60,100 | — | — |
| 2023-03-29 | $48.78 | $61.35 | 71,800 | — | — |
| 2023-03-28 | $47.56 | $59.81 | 83,200 | — | — |
| 2023-03-27 | $47.70 | $59.99 | 101,400 | — | — |
| 2023-03-24 | $45.25 | $56.91 | 82,300 | — | — |
| 2023-03-23 | $46.48 | $58.45 | 129,600 | — | — |
| 2023-03-22 | $45.67 | $57.44 | 93,800 | — | — |
| 2023-03-21 | $45.91 | $57.74 | 80,500 | — | — |
| 2023-03-20 | $44.41 | $55.85 | 70,700 | — | — |
| 2023-03-17 | $42.37 | $53.29 | 407,800 | — | — |
| 2023-03-16 | $44.74 | $56.27 | 83,200 | — | — |
| 2023-03-15 | $43.33 | $54.49 | 156,200 | — | — |
| 2023-03-14 | $45.08 | $56.69 | 96,300 | — | — |
| 2023-03-13 | $44.34 | $55.76 | 95,400 | — | — |
| 2023-03-10 | $45.58 | $57.32 | 94,700 | — | — |
| 2023-03-09 | $45.23 | $56.88 | 81,000 | — | — |
| 2023-03-08 | $46.62 | $58.63 | 85,500 | — | — |
| 2023-03-07 | $46.27 | $58.19 | 135,100 | — | — |
| 2023-03-06 | $47.90 | $60.24 | 179,600 | — | — |
| 2023-03-03 | $47.76 | $60.06 | 224,800 | — | — |
| 2023-03-02 | $44.27 | $55.68 | 130,700 | — | — |
| 2023-03-01 | $43.87 | $55.17 | 211,500 | — | — |
| 2023-02-28 | $38.91 | $48.93 | 253,600 | — | — |
| 2023-02-27 | $32.57 | $40.55 | 62,000 | — | — |
| 2023-02-24 | $31.84 | $39.65 | 80,300 | — | — |
| 2023-02-23 | $31.87 | $39.68 | 105,900 | — | — |
| 2023-02-22 | $29.57 | $36.82 | 50,500 | — | — |
| 2023-02-21 | $30.00 | $37.35 | 51,900 | — | — |
| 2023-02-17 | $30.46 | $37.93 | 122,200 | — | — |
| 2023-02-16 | $30.38 | $37.83 | 38,800 | — | — |
| 2023-02-15 | $30.59 | $38.09 | 51,600 | — | — |
| 2023-02-14 | $30.67 | $38.19 | 33,600 | — | — |
| 2023-02-13 | $31.04 | $38.65 | 30,500 | — | — |
| 2023-02-10 | $31.27 | $38.94 | 33,400 | — | — |
| 2023-02-09 | $30.63 | $38.14 | 32,100 | — | — |
| 2023-02-08 | $31.50 | $39.22 | 34,400 | — | — |
| 2023-02-07 | $31.87 | $39.68 | 33,900 | — | — |
| 2023-02-06 | $32.35 | $40.28 | 36,300 | — | — |
| 2023-02-03 | $33.18 | $41.31 | 50,900 | — | — |
| 2023-02-02 | $33.90 | $42.21 | 59,500 | — | — |
| 2023-02-01 | $33.13 | $41.25 | 81,100 | — | — |
| 2023-01-31 | $32.43 | $40.38 | 125,400 | — | — |
| 2023-01-30 | $31.59 | $39.33 | 40,700 | — | — |
| 2023-01-27 | $31.53 | $39.26 | 42,200 | — | — |
| 2023-01-26 | $31.84 | $39.65 | 27,700 | — | — |
| 2023-01-25 | $31.69 | $39.46 | 34,200 | — | — |
| 2023-01-24 | $31.51 | $39.23 | 30,100 | — | — |
| 2023-01-23 | $31.37 | $39.06 | 46,300 | — | — |
| 2023-01-20 | $31.22 | $38.87 | 109,600 | — | — |
| 2023-01-19 | $30.72 | $38.25 | 33,900 | — | — |
| 2023-01-18 | $31.70 | $39.47 | 53,900 | — | — |
| 2023-01-17 | $31.83 | $39.63 | 62,000 | — | — |
| 2023-01-13 | $30.79 | $38.34 | 81,100 | — | — |
| 2023-01-12 | $30.71 | $38.24 | 103,900 | — | — |
| 2023-01-11 | $30.69 | $38.21 | 46,300 | — | — |
| 2023-01-10 | $30.29 | $37.72 | 34,300 | — | — |
| 2023-01-09 | $29.57 | $36.82 | 48,700 | — | — |
| 2023-01-06 | $28.95 | $36.05 | 40,600 | — | — |
| 2023-01-05 | $27.79 | $34.60 | 48,600 | — | — |
| 2023-01-04 | $27.19 | $33.86 | 38,400 | — | — |
| 2023-01-03 | $25.81 | $32.14 | 37,400 | — | — |