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
- 2012-04-17 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 | $136.88 | $203.62 | 77,513 | — | — |
| 2023-12-28 | $123.60 | $183.87 | 128,550 | — | — |
| 2023-12-27 | $104.40 | $155.31 | 43,650 | — | — |
| 2023-12-26 | $94.88 | $141.14 | 21,663 | — | — |
| 2023-12-22 | $86.96 | $129.36 | 28,100 | — | — |
| 2023-12-21 | $91.92 | $136.74 | 44,375 | — | — |
| 2023-12-20 | $81.52 | $121.27 | 40,600 | — | — |
| 2023-12-19 | $76.64 | $114.01 | 31,538 | — | — |
| 2023-12-18 | $77.68 | $115.56 | 34,200 | — | — |
| 2023-12-15 | $68.80 | $102.35 | 60,200 | — | — |
| 2023-12-14 | $67.68 | $100.68 | 65,300 | — | — |
| 2023-12-13 | $79.28 | $117.94 | 46,450 | — | — |
| 2023-12-12 | $76.00 | $113.06 | 88,038 | — | — |
| 2023-12-11 | $87.04 | $129.48 | 372,575 | — | — |
| 2023-12-08 | $70.88 | $105.44 | 43,238 | — | — |
| 2023-12-07 | $76.72 | $114.13 | 103,713 | — | — |
| 2023-12-06 | $66.40 | $98.78 | 141,363 | — | — |
| 2023-12-05 | $78.80 | $117.22 | 439,650 | — | — |
| 2023-12-04 | $99.92 | $148.64 | 5,205,425 | — | — |
| 2023-12-01 | $29.36 | $43.68 | 1,275 | — | — |
| 2023-11-30 | $29.44 | $43.80 | 200 | — | — |
| 2023-11-29 | $29.52 | $43.91 | 575 | — | — |
| 2023-11-28 | $30.00 | $44.63 | 1,100 | — | — |
| 2023-11-27 | $29.84 | $44.39 | 1,638 | — | — |
| 2023-11-24 | $29.04 | $43.20 | 813 | — | — |
| 2023-11-22 | $30.00 | $44.63 | 1,325 | — | — |
| 2023-11-21 | $29.84 | $44.39 | 688 | — | — |
| 2023-11-20 | $28.80 | $42.84 | 1,450 | — | — |
| 2023-11-17 | $28.00 | $41.65 | 175 | — | — |
| 2023-11-16 | $28.64 | $42.60 | 800 | — | — |
| 2023-11-15 | $28.40 | $42.25 | 2,500 | — | — |
| 2023-11-14 | $27.60 | $41.06 | 3,938 | — | — |
| 2023-11-13 | $28.56 | $42.49 | 513 | — | — |
| 2023-11-10 | $28.88 | $42.96 | 1,738 | — | — |
| 2023-11-09 | $28.56 | $42.49 | 1,388 | — | — |
| 2023-11-08 | $27.68 | $41.18 | 513 | — | — |
| 2023-11-07 | $27.76 | $41.30 | 388 | — | — |
| 2023-11-06 | $27.52 | $40.94 | 2,013 | — | — |
| 2023-11-03 | $27.28 | $40.58 | 5,500 | — | — |
| 2023-11-02 | $25.68 | $38.20 | 7,638 | — | — |
| 2023-11-01 | $24.96 | $37.13 | 1,825 | — | — |
| 2023-10-31 | $25.12 | $37.37 | 675 | — | — |
| 2023-10-30 | $25.04 | $37.25 | 975 | — | — |
| 2023-10-27 | $25.12 | $37.37 | 1,150 | — | — |
| 2023-10-26 | $25.20 | $37.49 | 500 | — | — |
| 2023-10-25 | $25.52 | $37.96 | 1,675 | — | — |
| 2023-10-24 | $25.52 | $37.96 | 1,813 | — | — |
| 2023-10-23 | $25.76 | $38.32 | 775 | — | — |
| 2023-10-20 | $25.92 | $38.56 | 825 | — | — |
| 2023-10-19 | $26.16 | $38.92 | 2,000 | — | — |
| 2023-10-18 | $25.44 | $37.84 | 2,275 | — | — |
| 2023-10-17 | $26.24 | $39.03 | 5,650 | — | — |
| 2023-10-16 | $27.20 | $40.46 | 1,313 | — | — |
| 2023-10-13 | $27.84 | $41.41 | 438 | — | — |
| 2023-10-12 | $28.80 | $42.84 | 350 | — | — |
| 2023-10-11 | $28.24 | $42.01 | 75 | — | — |
| 2023-10-10 | $28.80 | $42.84 | 850 | — | — |
| 2023-10-09 | $28.08 | $41.77 | 713 | — | — |
| 2023-10-06 | $27.20 | $40.46 | 500 | — | — |
| 2023-10-05 | $26.48 | $39.39 | 938 | — | — |
| 2023-10-04 | $27.04 | $40.22 | 1,213 | — | — |
| 2023-10-03 | $27.12 | $40.34 | 1,125 | — | — |
| 2023-10-02 | $27.60 | $41.06 | 1,475 | — | — |
| 2023-09-29 | $26.24 | $39.03 | 288 | — | — |
| 2023-09-28 | $25.44 | $37.84 | 1,300 | — | — |
| 2023-09-27 | $24.08 | $35.82 | 6,513 | — | — |
| 2023-09-26 | $24.00 | $35.70 | 4,713 | — | — |
| 2023-09-25 | $24.88 | $37.01 | 288 | — | — |
| 2023-09-22 | $25.12 | $37.37 | 225 | — | — |
| 2023-09-21 | $24.88 | $37.01 | 938 | — | — |
| 2023-09-20 | $25.44 | $37.84 | 763 | — | — |
| 2023-09-19 | $25.92 | $38.56 | 125 | — | — |
| 2023-09-18 | $25.84 | $38.44 | 525 | — | — |
| 2023-09-15 | $26.00 | $38.68 | 575 | — | — |
| 2023-09-14 | $25.68 | $38.20 | 2,150 | — | — |
| 2023-09-13 | $25.36 | $37.73 | 400 | — | — |
| 2023-09-12 | $25.20 | $37.49 | 3,088 | — | — |
| 2023-09-11 | $27.44 | $40.82 | 613 | — | — |
| 2023-09-08 | $27.20 | $40.46 | 413 | — | — |
| 2023-09-07 | $27.52 | $40.94 | 563 | — | — |
| 2023-09-06 | $28.80 | $42.84 | 3,275 | — | — |
| 2023-09-05 | $29.68 | $44.15 | 588 | — | — |
| 2023-09-01 | $29.84 | $44.39 | 963 | — | — |
| 2023-08-31 | $30.24 | $44.99 | 825 | — | — |
| 2023-08-30 | $30.08 | $44.75 | 1,975 | — | — |
| 2023-08-29 | $30.00 | $44.63 | 513 | — | — |
| 2023-08-28 | $30.56 | $45.46 | 125 | — | — |
| 2023-08-25 | $29.28 | $43.56 | 2,050 | — | — |
| 2023-08-24 | $29.68 | $44.15 | 200 | — | — |
| 2023-08-23 | $29.68 | $44.15 | 1,563 | — | — |
| 2023-08-22 | $29.52 | $43.91 | 288 | — | — |
| 2023-08-21 | $30.40 | $45.22 | 275 | — | — |
| 2023-08-18 | $30.32 | $45.10 | 450 | — | — |
| 2023-08-17 | $31.20 | $46.41 | 1,438 | — | — |
| 2023-08-16 | $32.00 | $45.22 | 1,513 | — | — |
| 2023-08-15 | $32.16 | $45.45 | 1,475 | — | — |
| 2023-08-14 | $31.52 | $44.54 | 4,188 | — | — |
| 2023-08-11 | $32.00 | $45.22 | 738 | — | — |
| 2023-08-10 | $31.84 | $45.00 | 8,525 | — | — |
| 2023-08-09 | $30.32 | $42.85 | 3,050 | — | — |
| 2023-08-08 | $28.32 | $40.02 | 738 | — | — |
| 2023-08-07 | $28.08 | $39.68 | 200 | — | — |
| 2023-08-04 | $27.76 | $39.23 | 225 | — | — |
| 2023-08-03 | $28.08 | $39.68 | 100 | — | — |
| 2023-08-02 | $28.32 | $40.02 | 825 | — | — |
| 2023-08-01 | $27.76 | $39.23 | 1,238 | — | — |
| 2023-07-31 | $28.80 | $40.70 | 538 | — | — |
| 2023-07-28 | $29.20 | $41.27 | 6,663 | — | — |
| 2023-07-27 | $28.16 | $39.80 | 2,975 | — | — |
| 2023-07-26 | $26.80 | $37.87 | 700 | — | — |
| 2023-07-25 | $26.72 | $37.76 | 1,600 | — | — |
| 2023-07-24 | $26.80 | $37.87 | 1,675 | — | — |
| 2023-07-21 | $27.04 | $38.21 | 150 | — | — |
| 2023-07-20 | $27.44 | $38.78 | 625 | — | — |
| 2023-07-19 | $26.64 | $37.65 | 2,550 | — | — |
| 2023-07-18 | $28.56 | $40.36 | 513 | — | — |
| 2023-07-17 | $27.44 | $38.78 | 263 | — | — |
| 2023-07-14 | $28.08 | $39.68 | 313 | — | — |
| 2023-07-13 | $27.44 | $38.78 | 275 | — | — |
| 2023-07-12 | $27.36 | $38.67 | 100 | — | — |
| 2023-07-11 | $26.64 | $37.65 | 113 | — | — |
| 2023-07-10 | $26.96 | $38.10 | 413 | — | — |
| 2023-07-07 | $27.20 | $38.44 | 625 | — | — |
| 2023-07-06 | $27.20 | $38.44 | 63 | — | — |
| 2023-07-05 | $27.36 | $38.67 | 363 | — | — |
| 2023-07-03 | $27.36 | $38.67 | 425 | — | — |
| 2023-06-30 | $26.96 | $38.10 | 88 | — | — |
| 2023-06-29 | $27.04 | $38.21 | 713 | — | — |
| 2023-06-28 | $27.44 | $38.78 | 813 | — | — |
| 2023-06-27 | $28.48 | $40.25 | 1,688 | — | — |
| 2023-06-26 | $27.44 | $38.78 | 1,025 | — | — |
| 2023-06-23 | $26.08 | $36.86 | 1,600 | — | — |
| 2023-06-22 | $24.80 | $35.05 | 538 | — | — |
| 2023-06-21 | $24.96 | $35.27 | 225 | — | — |
| 2023-06-20 | $24.40 | $34.48 | 2,775 | — | — |
| 2023-06-16 | $24.40 | $34.48 | 450 | — | — |
| 2023-06-15 | $24.48 | $34.60 | 375 | — | — |
| 2023-06-14 | $24.64 | $34.82 | 550 | — | — |
| 2023-06-13 | $24.32 | $34.37 | 288 | — | — |
| 2023-06-12 | $24.56 | $34.71 | 213 | — | — |
| 2023-06-09 | $24.88 | $35.16 | 875 | — | — |
| 2023-06-08 | $24.96 | $35.27 | 825 | — | — |
| 2023-06-07 | $24.64 | $34.82 | 325 | — | — |
| 2023-06-06 | $25.20 | $35.61 | 450 | — | — |
| 2023-06-05 | $25.28 | $35.73 | 1,113 | — | — |
| 2023-06-02 | $25.04 | $35.39 | 1,313 | — | — |
| 2023-06-01 | $25.36 | $35.84 | 238 | — | — |
| 2023-05-31 | $25.36 | $35.84 | 575 | — | — |
| 2023-05-30 | $25.52 | $36.07 | 938 | — | — |
| 2023-05-26 | $26.00 | $36.74 | 1,150 | — | — |
| 2023-05-25 | $25.60 | $36.18 | 288 | — | — |
| 2023-05-24 | $25.92 | $36.63 | 788 | — | — |
| 2023-05-23 | $24.48 | $34.60 | 200 | — | — |
| 2023-05-22 | $24.56 | $34.71 | 163 | — | — |
| 2023-05-19 | $24.16 | $34.14 | 275 | — | — |
| 2023-05-18 | $24.08 | $34.03 | 625 | — | — |
| 2023-05-17 | $24.80 | $35.05 | 1,150 | — | — |
| 2023-05-16 | $24.80 | $35.05 | 588 | — | — |
| 2023-05-15 | $25.04 | $35.39 | 675 | — | — |
| 2023-05-12 | $25.52 | $36.07 | 188 | — | — |
| 2023-05-11 | $23.84 | $33.69 | 1,650 | — | — |
| 2023-05-10 | $24.96 | $35.27 | 1,088 | — | — |
| 2023-05-09 | $24.80 | $35.05 | 1,888 | — | — |
| 2023-05-08 | $24.32 | $34.37 | 400 | — | — |
| 2023-05-05 | $24.40 | $34.48 | 1,438 | — | — |
| 2023-05-04 | $24.64 | $34.82 | 75 | — | — |
| 2023-05-03 | $24.32 | $34.37 | 263 | — | — |
| 2023-05-02 | $24.72 | $34.93 | 325 | — | — |
| 2023-05-01 | $25.04 | $35.39 | 188 | — | — |
| 2023-04-28 | $25.28 | $35.73 | 350 | — | — |
| 2023-04-27 | $25.52 | $36.07 | 400 | — | — |
| 2023-04-26 | $25.76 | $36.40 | 163 | — | — |
| 2023-04-25 | $25.52 | $36.07 | 1,025 | — | — |
| 2023-04-24 | $25.84 | $36.52 | 175 | — | — |
| 2023-04-21 | $25.68 | $36.29 | 1,450 | — | — |
| 2023-04-20 | $26.16 | $36.97 | 88 | — | — |
| 2023-04-19 | $26.00 | $36.74 | 150 | — | — |
| 2023-04-18 | $25.60 | $36.18 | 150 | — | — |
| 2023-04-17 | $25.84 | $36.52 | 263 | — | — |
| 2023-04-14 | $25.36 | $35.84 | 1,350 | — | — |
| 2023-04-13 | $26.56 | $37.54 | 1,025 | — | — |
| 2023-04-12 | $25.52 | $36.07 | 763 | — | — |
| 2023-04-11 | $25.76 | $36.40 | 513 | — | — |
| 2023-04-10 | $25.04 | $35.39 | 1,750 | — | — |
| 2023-04-06 | $24.96 | $35.27 | 125 | — | — |
| 2023-04-05 | $24.96 | $35.27 | 1,125 | — | — |
| 2023-04-04 | $25.28 | $35.73 | 725 | — | — |
| 2023-04-03 | $24.72 | $34.93 | 463 | — | — |
| 2023-03-31 | $24.40 | $34.48 | 1,663 | — | — |
| 2023-03-30 | $24.16 | $34.14 | 513 | — | — |
| 2023-03-29 | $24.24 | $34.26 | 1,763 | — | — |
| 2023-03-28 | $23.68 | $33.47 | 288 | — | — |
| 2023-03-27 | $24.64 | $34.82 | 300 | — | — |
| 2023-03-24 | $24.40 | $34.48 | 150 | — | — |
| 2023-03-23 | $24.24 | $34.26 | 675 | — | — |
| 2023-03-22 | $23.84 | $33.69 | 1,913 | — | — |
| 2023-03-21 | $23.76 | $33.58 | 300 | — | — |
| 2023-03-20 | $23.44 | $33.13 | 2,100 | — | — |
| 2023-03-17 | $24.00 | $33.92 | 375 | — | — |
| 2023-03-16 | $23.84 | $33.69 | 2,050 | — | — |
| 2023-03-15 | $22.40 | $31.66 | 88 | — | — |
| 2023-03-14 | $22.48 | $31.77 | 175 | — | — |
| 2023-03-13 | $22.24 | $31.43 | 1,275 | — | — |
| 2023-03-10 | $22.40 | $31.66 | 263 | — | — |
| 2023-03-09 | $22.72 | $32.11 | 875 | — | — |
| 2023-03-08 | $24.00 | $33.92 | 238 | — | — |
| 2023-03-07 | $24.24 | $34.26 | 525 | — | — |
| 2023-03-06 | $25.76 | $36.40 | 1,375 | — | — |
| 2023-03-03 | $26.96 | $38.10 | 338 | — | — |
| 2023-03-02 | $26.48 | $37.42 | 150 | — | — |
| 2023-03-01 | $26.96 | $38.10 | 163 | — | — |
| 2023-02-28 | $27.12 | $38.33 | 188 | — | — |
| 2023-02-27 | $27.44 | $38.78 | 413 | — | — |
| 2023-02-24 | $27.76 | $39.23 | 25 | — | — |
| 2023-02-23 | $27.92 | $39.46 | 525 | — | — |
| 2023-02-22 | $28.64 | $40.47 | 1,688 | — | — |
| 2023-02-21 | $28.48 | $40.25 | 263 | — | — |
| 2023-02-17 | $27.92 | $39.46 | 613 | — | — |
| 2023-02-16 | $28.40 | $40.14 | 188 | — | — |
| 2023-02-15 | $28.80 | $40.70 | 288 | — | — |
| 2023-02-14 | $28.32 | $40.02 | 988 | — | — |
| 2023-02-13 | $28.32 | $40.02 | 88 | — | — |
| 2023-02-10 | $27.84 | $39.34 | 1,425 | — | — |
| 2023-02-09 | $27.28 | $38.55 | 238 | — | — |
| 2023-02-08 | $27.44 | $38.78 | 188 | — | — |
| 2023-02-07 | $28.00 | $39.57 | 775 | — | — |
| 2023-02-06 | $27.92 | $39.46 | 175 | — | — |
| 2023-02-03 | $27.52 | $38.89 | 825 | — | — |
| 2023-02-02 | $27.84 | $39.34 | 1,013 | — | — |
| 2023-02-01 | $27.20 | $38.44 | 275 | — | — |
| 2023-01-31 | $26.72 | $37.76 | 838 | — | — |
| 2023-01-30 | $26.40 | $37.31 | 413 | — | — |
| 2023-01-27 | $26.96 | $38.10 | 1,225 | — | — |
| 2023-01-26 | $27.04 | $38.21 | 450 | — | — |
| 2023-01-25 | $26.48 | $37.42 | 1,775 | — | — |
| 2023-01-24 | $26.80 | $37.87 | 1,500 | — | — |
| 2023-01-23 | $26.48 | $37.42 | 300 | — | — |
| 2023-01-20 | $26.96 | $38.10 | 563 | — | — |
| 2023-01-19 | $25.36 | $35.84 | 50 | — | — |
| 2023-01-18 | $25.76 | $36.40 | 525 | — | — |
| 2023-01-17 | $26.24 | $37.08 | 1,650 | — | — |
| 2023-01-13 | $26.64 | $37.65 | 2,075 | — | — |
| 2023-01-12 | $26.48 | $37.42 | 438 | — | — |
| 2023-01-11 | $25.92 | $36.63 | 550 | — | — |
| 2023-01-10 | $25.92 | $36.63 | 4,450 | — | — |
| 2023-01-09 | $26.40 | $37.31 | 5,600 | — | — |
| 2023-01-06 | $23.12 | $32.67 | 575 | — | — |
| 2023-01-05 | $23.04 | $32.56 | 63 | — | — |
| 2023-01-04 | $23.12 | $32.67 | 413 | — | — |
| 2023-01-03 | $23.20 | $32.79 | 813 | — | — |