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
- 2012-12-18 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 | $36.34 | $36.34 | 651,100 | — | — |
| 2023-12-28 | $38.47 | $38.47 | 1,105,300 | — | — |
| 2023-12-27 | $37.88 | $37.88 | 886,700 | — | — |
| 2023-12-26 | $40.21 | $40.21 | 553,300 | — | — |
| 2023-12-22 | $39.27 | $39.27 | 520,800 | — | — |
| 2023-12-21 | $37.27 | $37.27 | 465,400 | — | — |
| 2023-12-20 | $36.92 | $36.92 | 632,800 | — | — |
| 2023-12-19 | $37.41 | $37.41 | 552,200 | — | — |
| 2023-12-18 | $36.69 | $36.69 | 1,256,100 | — | — |
| 2023-12-15 | $39.99 | $39.99 | 2,208,600 | — | — |
| 2023-12-14 | $39.01 | $39.01 | 1,101,400 | — | — |
| 2023-12-13 | $38.44 | $38.44 | 1,212,200 | — | — |
| 2023-12-12 | $33.87 | $33.87 | 930,600 | — | — |
| 2023-12-11 | $35.18 | $35.18 | 734,200 | — | — |
| 2023-12-08 | $36.08 | $36.08 | 560,700 | — | — |
| 2023-12-07 | $37.80 | $37.80 | 859,100 | — | — |
| 2023-12-06 | $37.09 | $37.09 | 553,600 | — | — |
| 2023-12-05 | $35.38 | $35.38 | 376,300 | — | — |
| 2023-12-04 | $35.27 | $35.27 | 471,500 | — | — |
| 2023-12-01 | $34.89 | $34.89 | 1,007,700 | — | — |
| 2023-11-30 | $32.58 | $32.58 | 900,800 | — | — |
| 2023-11-29 | $33.00 | $33.00 | 461,500 | — | — |
| 2023-11-28 | $32.48 | $32.48 | 400,300 | — | — |
| 2023-11-27 | $32.50 | $32.50 | 421,500 | — | — |
| 2023-11-24 | $33.19 | $33.19 | 139,600 | — | — |
| 2023-11-22 | $32.73 | $32.73 | 523,800 | — | — |
| 2023-11-21 | $32.31 | $32.31 | 750,000 | — | — |
| 2023-11-20 | $34.10 | $34.10 | 598,200 | — | — |
| 2023-11-17 | $34.06 | $34.06 | 459,000 | — | — |
| 2023-11-16 | $34.49 | $34.49 | 595,300 | — | — |
| 2023-11-15 | $35.08 | $35.08 | 577,200 | — | — |
| 2023-11-14 | $35.32 | $35.32 | 825,500 | — | — |
| 2023-11-13 | $33.25 | $33.25 | 559,400 | — | — |
| 2023-11-10 | $33.32 | $33.32 | 578,800 | — | — |
| 2023-11-09 | $32.76 | $32.76 | 605,900 | — | — |
| 2023-11-08 | $35.31 | $35.31 | 526,200 | — | — |
| 2023-11-07 | $36.42 | $36.42 | 546,200 | — | — |
| 2023-11-06 | $35.73 | $35.73 | 861,900 | — | — |
| 2023-11-03 | $37.55 | $37.55 | 975,200 | — | — |
| 2023-11-02 | $34.96 | $34.96 | 835,600 | — | — |
| 2023-11-01 | $36.68 | $36.68 | 810,900 | — | — |
| 2023-10-31 | $36.46 | $36.46 | 723,500 | — | — |
| 2023-10-30 | $35.47 | $35.47 | 848,000 | — | — |
| 2023-10-27 | $35.75 | $35.75 | 1,543,400 | — | — |
| 2023-10-26 | $33.88 | $33.88 | 4,201,800 | — | — |
| 2023-10-25 | $39.68 | $39.68 | 766,900 | — | — |
| 2023-10-24 | $42.25 | $42.25 | 544,900 | — | — |
| 2023-10-23 | $42.26 | $42.26 | 631,800 | — | — |
| 2023-10-20 | $43.79 | $43.79 | 587,400 | — | — |
| 2023-10-19 | $44.60 | $44.60 | 460,000 | — | — |
| 2023-10-18 | $44.91 | $44.91 | 720,800 | — | — |
| 2023-10-17 | $47.13 | $47.13 | 1,231,600 | — | — |
| 2023-10-16 | $52.32 | $52.32 | 2,856,400 | — | — |
| 2023-10-13 | $44.08 | $44.08 | 558,700 | — | — |
| 2023-10-12 | $45.92 | $45.92 | 607,200 | — | — |
| 2023-10-11 | $47.17 | $47.17 | 204,200 | — | — |
| 2023-10-10 | $47.30 | $47.30 | 427,000 | — | — |
| 2023-10-09 | $47.40 | $47.40 | 379,200 | — | — |
| 2023-10-06 | $47.02 | $47.02 | 602,300 | — | — |
| 2023-10-05 | $47.04 | $47.04 | 1,032,200 | — | — |
| 2023-10-04 | $45.28 | $45.28 | 497,300 | — | — |
| 2023-10-03 | $47.49 | $47.49 | 496,300 | — | — |
| 2023-10-02 | $46.58 | $46.58 | 631,700 | — | — |
| 2023-09-29 | $48.25 | $48.25 | 303,900 | — | — |
| 2023-09-28 | $48.83 | $48.83 | 387,400 | — | — |
| 2023-09-27 | $47.45 | $47.45 | 220,300 | — | — |
| 2023-09-26 | $47.60 | $47.60 | 576,000 | — | — |
| 2023-09-25 | $47.30 | $47.30 | 621,000 | — | — |
| 2023-09-22 | $51.00 | $51.00 | 502,200 | — | — |
| 2023-09-21 | $50.98 | $50.98 | 330,600 | — | — |
| 2023-09-20 | $52.50 | $52.50 | 353,500 | — | — |
| 2023-09-19 | $52.51 | $52.51 | 242,600 | — | — |
| 2023-09-18 | $52.52 | $52.52 | 588,300 | — | — |
| 2023-09-15 | $52.46 | $52.46 | 1,052,100 | — | — |
| 2023-09-14 | $54.17 | $54.17 | 385,000 | — | — |
| 2023-09-13 | $53.99 | $53.99 | 393,100 | — | — |
| 2023-09-12 | $55.39 | $55.39 | 299,000 | — | — |
| 2023-09-11 | $54.45 | $54.45 | 351,800 | — | — |
| 2023-09-08 | $52.59 | $52.59 | 217,100 | — | — |
| 2023-09-07 | $53.48 | $53.48 | 362,700 | — | — |
| 2023-09-06 | $54.88 | $54.88 | 158,800 | — | — |
| 2023-09-05 | $54.39 | $54.39 | 288,800 | — | — |
| 2023-09-01 | $55.15 | $55.15 | 389,500 | — | — |
| 2023-08-31 | $52.82 | $52.82 | 457,400 | — | — |
| 2023-08-30 | $54.37 | $54.37 | 518,500 | — | — |
| 2023-08-29 | $56.20 | $56.20 | 368,600 | — | — |
| 2023-08-28 | $55.32 | $55.32 | 387,300 | — | — |
| 2023-08-25 | $53.73 | $53.73 | 359,600 | — | — |
| 2023-08-24 | $53.51 | $53.51 | 607,500 | — | — |
| 2023-08-23 | $56.64 | $56.64 | 306,800 | — | — |
| 2023-08-22 | $57.15 | $57.15 | 319,500 | — | — |
| 2023-08-21 | $57.17 | $57.17 | 305,600 | — | — |
| 2023-08-18 | $56.75 | $56.75 | 709,500 | — | — |
| 2023-08-17 | $57.99 | $57.99 | 426,100 | — | — |
| 2023-08-16 | $59.18 | $59.18 | 381,400 | — | — |
| 2023-08-15 | $60.36 | $60.36 | 307,300 | — | — |
| 2023-08-14 | $61.18 | $61.18 | 402,300 | — | — |
| 2023-08-11 | $62.11 | $62.11 | 356,600 | — | — |
| 2023-08-10 | $62.38 | $62.38 | 248,800 | — | — |
| 2023-08-09 | $61.47 | $61.47 | 259,000 | — | — |
| 2023-08-08 | $60.95 | $60.95 | 561,800 | — | — |
| 2023-08-07 | $62.74 | $62.74 | 650,200 | — | — |
| 2023-08-04 | $61.67 | $61.67 | 756,200 | — | — |
| 2023-08-03 | $66.53 | $66.53 | 315,400 | — | — |
| 2023-08-02 | $67.53 | $67.53 | 276,900 | — | — |
| 2023-08-01 | $69.05 | $69.05 | 305,800 | — | — |
| 2023-07-31 | $68.87 | $68.87 | 292,200 | — | — |
| 2023-07-28 | $66.70 | $66.70 | 331,200 | — | — |
| 2023-07-27 | $64.11 | $64.11 | 455,900 | — | — |
| 2023-07-26 | $62.31 | $62.31 | 455,600 | — | — |
| 2023-07-25 | $63.98 | $63.98 | 239,900 | — | — |
| 2023-07-24 | $64.77 | $64.77 | 405,800 | — | — |
| 2023-07-21 | $65.01 | $65.01 | 295,900 | — | — |
| 2023-07-20 | $66.23 | $66.23 | 242,500 | — | — |
| 2023-07-19 | $66.52 | $66.52 | 418,900 | — | — |
| 2023-07-18 | $69.91 | $69.91 | 386,900 | — | — |
| 2023-07-17 | $70.60 | $70.60 | 436,700 | — | — |
| 2023-07-14 | $70.01 | $70.01 | 231,500 | — | — |
| 2023-07-13 | $68.72 | $68.72 | 326,900 | — | — |
| 2023-07-12 | $67.74 | $67.74 | 233,600 | — | — |
| 2023-07-11 | $67.38 | $67.38 | 253,300 | — | — |
| 2023-07-10 | $65.40 | $65.40 | 337,200 | — | — |
| 2023-07-07 | $64.58 | $64.58 | 392,500 | — | — |
| 2023-07-06 | $67.03 | $67.03 | 221,800 | — | — |
| 2023-07-05 | $67.62 | $67.62 | 296,000 | — | — |
| 2023-07-03 | $68.71 | $68.71 | 137,400 | — | — |
| 2023-06-30 | $68.28 | $68.28 | 354,300 | — | — |
| 2023-06-29 | $68.64 | $68.64 | 414,300 | — | — |
| 2023-06-28 | $70.00 | $70.00 | 393,700 | — | — |
| 2023-06-27 | $68.57 | $68.57 | 274,800 | — | — |
| 2023-06-26 | $67.62 | $67.62 | 329,500 | — | — |
| 2023-06-23 | $69.78 | $69.78 | 819,500 | — | — |
| 2023-06-22 | $70.90 | $70.90 | 273,000 | — | — |
| 2023-06-21 | $69.80 | $69.80 | 283,300 | — | — |
| 2023-06-20 | $70.18 | $70.18 | 358,900 | — | — |
| 2023-06-16 | $68.43 | $68.43 | 1,247,200 | — | — |
| 2023-06-15 | $72.57 | $72.57 | 357,800 | — | — |
| 2023-06-14 | $71.85 | $71.85 | 431,600 | — | — |
| 2023-06-13 | $76.43 | $76.43 | 726,500 | — | — |
| 2023-06-12 | $73.01 | $73.01 | 565,900 | — | — |
| 2023-06-09 | $69.50 | $69.50 | 281,200 | — | — |
| 2023-06-08 | $69.95 | $69.95 | 312,300 | — | — |
| 2023-06-07 | $72.29 | $72.29 | 493,900 | — | — |
| 2023-06-06 | $72.01 | $72.01 | 327,700 | — | — |
| 2023-06-05 | $69.26 | $69.26 | 330,200 | — | — |
| 2023-06-02 | $69.01 | $69.01 | 436,700 | — | — |
| 2023-06-01 | $66.39 | $66.39 | 232,600 | — | — |
| 2023-05-31 | $66.43 | $66.43 | 598,900 | — | — |
| 2023-05-30 | $64.51 | $64.51 | 371,100 | — | — |
| 2023-05-26 | $66.44 | $66.44 | 413,400 | — | — |
| 2023-05-25 | $67.25 | $67.25 | 367,700 | — | — |
| 2023-05-24 | $69.63 | $69.63 | 348,800 | — | — |
| 2023-05-23 | $70.56 | $70.56 | 445,300 | — | — |
| 2023-05-22 | $72.80 | $72.80 | 579,100 | — | — |
| 2023-05-19 | $73.82 | $73.82 | 445,100 | — | — |
| 2023-05-18 | $73.64 | $73.64 | 382,600 | — | — |
| 2023-05-17 | $76.00 | $76.00 | 646,900 | — | — |
| 2023-05-16 | $73.25 | $73.25 | 584,000 | — | — |
| 2023-05-15 | $74.97 | $74.97 | 315,700 | — | — |
| 2023-05-12 | $72.83 | $72.83 | 352,300 | — | — |
| 2023-05-11 | $73.48 | $73.48 | 382,000 | — | — |
| 2023-05-10 | $75.15 | $75.15 | 416,600 | — | — |
| 2023-05-09 | $75.76 | $75.76 | 535,100 | — | — |
| 2023-05-08 | $76.89 | $76.89 | 665,400 | — | — |
| 2023-05-05 | $78.59 | $78.59 | 1,177,900 | — | — |
| 2023-05-04 | $70.16 | $70.16 | 848,200 | — | — |
| 2023-05-03 | $67.06 | $67.06 | 2,237,500 | — | — |
| 2023-05-02 | $52.51 | $52.51 | 390,000 | — | — |
| 2023-05-01 | $53.81 | $53.81 | 359,000 | — | — |
| 2023-04-28 | $52.62 | $52.62 | 429,700 | — | — |
| 2023-04-27 | $52.33 | $52.33 | 277,300 | — | — |
| 2023-04-26 | $53.33 | $53.33 | 220,000 | — | — |
| 2023-04-25 | $54.24 | $54.24 | 235,100 | — | — |
| 2023-04-24 | $54.78 | $54.78 | 239,300 | — | — |
| 2023-04-21 | $54.52 | $54.52 | 241,700 | — | — |
| 2023-04-20 | $52.92 | $52.92 | 232,700 | — | — |
| 2023-04-19 | $53.14 | $53.14 | 295,600 | — | — |
| 2023-04-18 | $53.13 | $53.13 | 285,000 | — | — |
| 2023-04-17 | $53.28 | $53.28 | 672,400 | — | — |
| 2023-04-14 | $50.43 | $50.43 | 458,600 | — | — |
| 2023-04-13 | $51.72 | $51.72 | 595,100 | — | — |
| 2023-04-12 | $49.18 | $49.18 | 231,200 | — | — |
| 2023-04-11 | $49.69 | $49.69 | 252,300 | — | — |
| 2023-04-10 | $48.84 | $48.84 | 347,600 | — | — |
| 2023-04-06 | $49.33 | $49.33 | 331,200 | — | — |
| 2023-04-05 | $48.26 | $48.26 | 232,400 | — | — |
| 2023-04-04 | $48.52 | $48.52 | 650,100 | — | — |
| 2023-04-03 | $48.70 | $48.70 | 390,400 | — | — |
| 2023-03-31 | $48.47 | $48.47 | 434,100 | — | — |
| 2023-03-30 | $47.66 | $47.66 | 402,800 | — | — |
| 2023-03-29 | $49.21 | $49.21 | 456,700 | — | — |
| 2023-03-28 | $48.12 | $48.12 | 445,200 | — | — |
| 2023-03-27 | $47.84 | $47.84 | 324,200 | — | — |
| 2023-03-24 | $47.07 | $47.07 | 630,800 | — | — |
| 2023-03-23 | $48.07 | $48.07 | 603,800 | — | — |
| 2023-03-22 | $46.97 | $46.97 | 596,000 | — | — |
| 2023-03-21 | $49.12 | $49.12 | 352,200 | — | — |
| 2023-03-20 | $48.14 | $48.14 | 334,300 | — | — |
| 2023-03-17 | $48.27 | $48.27 | 1,079,800 | — | — |
| 2023-03-16 | $48.97 | $48.97 | 236,900 | — | — |
| 2023-03-15 | $49.03 | $49.03 | 429,400 | — | — |
| 2023-03-14 | $48.46 | $48.46 | 417,300 | — | — |
| 2023-03-13 | $48.42 | $48.42 | 637,400 | — | — |
| 2023-03-10 | $47.98 | $47.98 | 850,100 | — | — |
| 2023-03-09 | $50.16 | $50.16 | 461,500 | — | — |
| 2023-03-08 | $52.73 | $52.73 | 419,600 | — | — |
| 2023-03-07 | $52.00 | $52.00 | 256,600 | — | — |
| 2023-03-06 | $53.38 | $53.38 | 549,700 | — | — |
| 2023-03-03 | $54.03 | $54.03 | 369,800 | — | — |
| 2023-03-02 | $52.97 | $52.97 | 354,900 | — | — |
| 2023-03-01 | $55.95 | $55.95 | 408,400 | — | — |
| 2023-02-28 | $55.76 | $55.76 | 488,500 | — | — |
| 2023-02-27 | $54.57 | $54.57 | 376,300 | — | — |
| 2023-02-24 | $54.52 | $54.52 | 731,000 | — | — |
| 2023-02-23 | $50.90 | $50.90 | 490,400 | — | — |
| 2023-02-22 | $52.10 | $52.10 | 291,800 | — | — |
| 2023-02-21 | $51.37 | $51.37 | 557,600 | — | — |
| 2023-02-17 | $53.42 | $53.42 | 365,400 | — | — |
| 2023-02-16 | $52.52 | $52.52 | 529,000 | — | — |
| 2023-02-15 | $53.92 | $53.92 | 340,100 | — | — |
| 2023-02-14 | $54.23 | $54.23 | 315,000 | — | — |
| 2023-02-13 | $53.96 | $53.96 | 432,700 | — | — |
| 2023-02-10 | $53.38 | $53.38 | 325,800 | — | — |
| 2023-02-09 | $54.87 | $54.87 | 300,400 | — | — |
| 2023-02-08 | $55.32 | $55.32 | 293,100 | — | — |
| 2023-02-07 | $57.20 | $57.20 | 361,400 | — | — |
| 2023-02-06 | $58.27 | $58.27 | 621,900 | — | — |
| 2023-02-03 | $57.75 | $57.75 | 501,200 | — | — |
| 2023-02-02 | $55.55 | $55.55 | 917,300 | — | — |
| 2023-02-01 | $53.67 | $53.67 | 560,300 | — | — |
| 2023-01-31 | $56.55 | $56.55 | 434,600 | — | — |
| 2023-01-30 | $54.96 | $54.96 | 314,800 | — | — |
| 2023-01-27 | $57.12 | $57.12 | 314,000 | — | — |
| 2023-01-26 | $55.85 | $55.85 | 317,700 | — | — |
| 2023-01-25 | $55.25 | $55.25 | 337,800 | — | — |
| 2023-01-24 | $55.90 | $55.90 | 381,000 | — | — |
| 2023-01-23 | $55.10 | $55.10 | 538,100 | — | — |
| 2023-01-20 | $54.56 | $54.56 | 421,400 | — | — |
| 2023-01-19 | $53.96 | $53.96 | 277,500 | — | — |
| 2023-01-18 | $54.75 | $54.75 | 307,100 | — | — |
| 2023-01-17 | $55.82 | $55.82 | 433,300 | — | — |
| 2023-01-13 | $56.90 | $56.90 | 570,300 | — | — |
| 2023-01-12 | $57.50 | $57.50 | 581,000 | — | — |
| 2023-01-11 | $56.09 | $56.09 | 360,900 | — | — |
| 2023-01-10 | $53.29 | $53.29 | 458,000 | — | — |
| 2023-01-09 | $52.45 | $52.45 | 770,700 | — | — |
| 2023-01-06 | $53.64 | $53.64 | 1,294,300 | — | — |
| 2023-01-05 | $52.51 | $52.51 | 639,200 | — | — |
| 2023-01-04 | $53.40 | $53.40 | 794,100 | — | — |
| 2023-01-03 | $53.50 | $53.50 | 1,378,200 | — | — |