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
- 2012-03-02 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 | $47.34 | $47.34 | 511,600 | — | — |
| 2023-12-28 | $47.26 | $47.26 | 400,400 | — | — |
| 2023-12-27 | $47.63 | $47.63 | 389,900 | — | — |
| 2023-12-26 | $48.19 | $48.19 | 339,200 | — | — |
| 2023-12-22 | $48.43 | $48.43 | 520,400 | — | — |
| 2023-12-21 | $48.24 | $48.24 | 922,500 | — | — |
| 2023-12-20 | $47.60 | $47.60 | 1,269,800 | — | — |
| 2023-12-19 | $46.82 | $46.82 | 822,400 | — | — |
| 2023-12-18 | $46.46 | $46.46 | 1,117,100 | — | — |
| 2023-12-15 | $44.79 | $44.79 | 2,050,400 | — | — |
| 2023-12-14 | $45.36 | $45.36 | 803,200 | — | — |
| 2023-12-13 | $44.49 | $44.49 | 732,100 | — | — |
| 2023-12-12 | $44.48 | $44.48 | 468,600 | — | — |
| 2023-12-11 | $44.10 | $44.10 | 572,400 | — | — |
| 2023-12-08 | $43.83 | $43.83 | 756,100 | — | — |
| 2023-12-07 | $44.29 | $44.29 | 492,400 | — | — |
| 2023-12-06 | $43.84 | $43.84 | 685,300 | — | — |
| 2023-12-05 | $44.13 | $44.13 | 608,600 | — | — |
| 2023-12-04 | $44.41 | $44.41 | 738,800 | — | — |
| 2023-12-01 | $44.31 | $44.31 | 677,900 | — | — |
| 2023-11-30 | $43.71 | $43.71 | 651,200 | — | — |
| 2023-11-29 | $43.46 | $43.46 | 970,500 | — | — |
| 2023-11-28 | $44.62 | $44.62 | 527,300 | — | — |
| 2023-11-27 | $45.09 | $45.09 | 535,900 | — | — |
| 2023-11-24 | $45.31 | $45.31 | 229,400 | — | — |
| 2023-11-22 | $45.74 | $45.74 | 856,600 | — | — |
| 2023-11-21 | $45.91 | $45.91 | 1,144,000 | — | — |
| 2023-11-20 | $46.34 | $46.34 | 866,100 | — | — |
| 2023-11-17 | $45.26 | $45.26 | 584,600 | — | — |
| 2023-11-16 | $44.65 | $44.65 | 510,400 | — | — |
| 2023-11-15 | $45.05 | $45.05 | 785,300 | — | — |
| 2023-11-14 | $45.19 | $45.19 | 712,100 | — | — |
| 2023-11-13 | $43.59 | $43.59 | 498,600 | — | — |
| 2023-11-10 | $43.99 | $43.99 | 401,500 | — | — |
| 2023-11-09 | $43.54 | $43.54 | 625,400 | — | — |
| 2023-11-08 | $44.37 | $44.37 | 385,000 | — | — |
| 2023-11-07 | $44.31 | $44.31 | 716,800 | — | — |
| 2023-11-06 | $45.09 | $45.09 | 674,800 | — | — |
| 2023-11-03 | $44.73 | $44.73 | 1,130,400 | — | — |
| 2023-11-02 | $42.79 | $42.79 | 941,200 | — | — |
| 2023-11-01 | $41.78 | $41.78 | 703,300 | — | — |
| 2023-10-31 | $42.19 | $42.19 | 575,200 | — | — |
| 2023-10-30 | $41.53 | $41.53 | 609,000 | — | — |
| 2023-10-27 | $41.05 | $41.05 | 1,226,700 | — | — |
| 2023-10-26 | $39.87 | $39.87 | 775,700 | — | — |
| 2023-10-25 | $41.81 | $41.81 | 398,100 | — | — |
| 2023-10-24 | $42.91 | $42.91 | 374,800 | — | — |
| 2023-10-23 | $41.98 | $41.98 | 533,800 | — | — |
| 2023-10-20 | $42.19 | $42.19 | 547,000 | — | — |
| 2023-10-19 | $43.05 | $43.05 | 493,800 | — | — |
| 2023-10-18 | $42.97 | $42.97 | 518,400 | — | — |
| 2023-10-17 | $44.03 | $44.03 | 590,500 | — | — |
| 2023-10-16 | $43.39 | $43.39 | 540,100 | — | — |
| 2023-10-13 | $41.99 | $41.99 | 362,400 | — | — |
| 2023-10-12 | $42.75 | $42.75 | 271,000 | — | — |
| 2023-10-11 | $43.13 | $43.13 | 379,200 | — | — |
| 2023-10-10 | $42.83 | $42.83 | 371,300 | — | — |
| 2023-10-09 | $42.65 | $42.65 | 409,700 | — | — |
| 2023-10-06 | $42.30 | $42.30 | 496,000 | — | — |
| 2023-10-05 | $41.64 | $41.64 | 432,100 | — | — |
| 2023-10-04 | $41.99 | $41.99 | 447,900 | — | — |
| 2023-10-03 | $41.70 | $41.70 | 435,300 | — | — |
| 2023-10-02 | $42.04 | $42.04 | 528,100 | — | — |
| 2023-09-29 | $41.59 | $41.59 | 474,600 | — | — |
| 2023-09-28 | $41.52 | $41.52 | 1,144,400 | — | — |
| 2023-09-27 | $41.95 | $41.95 | 363,000 | — | — |
| 2023-09-26 | $41.63 | $41.63 | 333,400 | — | — |
| 2023-09-25 | $42.11 | $42.11 | 402,500 | — | — |
| 2023-09-22 | $41.49 | $41.49 | 499,200 | — | — |
| 2023-09-21 | $41.80 | $41.80 | 356,600 | — | — |
| 2023-09-20 | $42.29 | $42.29 | 255,600 | — | — |
| 2023-09-19 | $42.98 | $42.98 | 359,000 | — | — |
| 2023-09-18 | $42.50 | $42.50 | 427,100 | — | — |
| 2023-09-15 | $42.78 | $42.78 | 1,563,500 | — | — |
| 2023-09-14 | $43.57 | $43.57 | 470,900 | — | — |
| 2023-09-13 | $44.07 | $44.07 | 476,800 | — | — |
| 2023-09-12 | $44.08 | $44.08 | 407,000 | — | — |
| 2023-09-11 | $43.98 | $43.98 | 553,900 | — | — |
| 2023-09-08 | $43.67 | $43.67 | 924,400 | — | — |
| 2023-09-07 | $44.02 | $44.02 | 361,900 | — | — |
| 2023-09-06 | $43.99 | $43.99 | 602,600 | — | — |
| 2023-09-05 | $44.65 | $44.65 | 870,300 | — | — |
| 2023-09-01 | $43.89 | $43.89 | 587,200 | — | — |
| 2023-08-31 | $42.85 | $42.85 | 404,300 | — | — |
| 2023-08-30 | $42.87 | $42.87 | 440,200 | — | — |
| 2023-08-29 | $42.37 | $42.37 | 477,100 | — | — |
| 2023-08-28 | $42.47 | $42.47 | 434,100 | — | — |
| 2023-08-25 | $42.33 | $42.33 | 513,200 | — | — |
| 2023-08-24 | $42.30 | $42.30 | 615,100 | — | — |
| 2023-08-23 | $42.62 | $42.62 | 1,442,800 | — | — |
| 2023-08-22 | $41.94 | $41.94 | 848,500 | — | — |
| 2023-08-21 | $40.71 | $40.71 | 1,149,900 | — | — |
| 2023-08-18 | $41.05 | $41.05 | 703,500 | — | — |
| 2023-08-17 | $41.27 | $41.27 | 658,300 | — | — |
| 2023-08-16 | $42.05 | $42.05 | 467,700 | — | — |
| 2023-08-15 | $42.41 | $42.41 | 824,000 | — | — |
| 2023-08-14 | $43.44 | $43.44 | 529,500 | — | — |
| 2023-08-11 | $43.47 | $43.47 | 483,000 | — | — |
| 2023-08-10 | $42.80 | $42.80 | 579,000 | — | — |
| 2023-08-09 | $42.79 | $42.79 | 745,600 | — | — |
| 2023-08-08 | $44.03 | $44.03 | 1,010,300 | — | — |
| 2023-08-07 | $45.61 | $45.61 | 804,700 | — | — |
| 2023-08-04 | $45.28 | $45.28 | 2,071,900 | — | — |
| 2023-08-03 | $43.13 | $43.13 | 1,074,500 | — | — |
| 2023-08-02 | $43.86 | $43.86 | 554,800 | — | — |
| 2023-08-01 | $44.98 | $44.98 | 532,000 | — | — |
| 2023-07-31 | $45.05 | $45.05 | 1,095,900 | — | — |
| 2023-07-28 | $44.88 | $44.88 | 1,116,500 | — | — |
| 2023-07-27 | $42.85 | $42.85 | 437,300 | — | — |
| 2023-07-26 | $42.67 | $42.67 | 563,100 | — | — |
| 2023-07-25 | $41.94 | $41.94 | 479,000 | — | — |
| 2023-07-24 | $41.32 | $41.32 | 358,400 | — | — |
| 2023-07-21 | $41.16 | $41.16 | 643,400 | — | — |
| 2023-07-20 | $42.14 | $42.14 | 671,400 | — | — |
| 2023-07-19 | $43.37 | $43.37 | 932,400 | — | — |
| 2023-07-18 | $43.27 | $43.27 | 1,473,800 | — | — |
| 2023-07-17 | $42.02 | $42.02 | 2,406,500 | — | — |
| 2023-07-14 | $38.13 | $38.13 | 290,500 | — | — |
| 2023-07-13 | $38.25 | $38.25 | 445,700 | — | — |
| 2023-07-12 | $37.82 | $37.82 | 650,600 | — | — |
| 2023-07-11 | $37.82 | $37.82 | 487,900 | — | — |
| 2023-07-10 | $37.15 | $37.15 | 527,900 | — | — |
| 2023-07-07 | $36.47 | $36.47 | 744,400 | — | — |
| 2023-07-06 | $36.03 | $36.03 | 495,500 | — | — |
| 2023-07-05 | $36.47 | $36.47 | 495,000 | — | — |
| 2023-07-03 | $36.53 | $36.53 | 224,900 | — | — |
| 2023-06-30 | $36.41 | $36.41 | 397,400 | — | — |
| 2023-06-29 | $36.47 | $36.47 | 451,800 | — | — |
| 2023-06-28 | $35.85 | $35.85 | 342,200 | — | — |
| 2023-06-27 | $35.43 | $35.43 | 349,400 | — | — |
| 2023-06-26 | $35.09 | $35.09 | 449,500 | — | — |
| 2023-06-23 | $35.91 | $35.91 | 810,600 | — | — |
| 2023-06-22 | $35.92 | $35.92 | 533,200 | — | — |
| 2023-06-21 | $35.55 | $35.55 | 544,900 | — | — |
| 2023-06-20 | $36.46 | $36.46 | 623,300 | — | — |
| 2023-06-16 | $36.41 | $36.41 | 1,582,300 | — | — |
| 2023-06-15 | $36.56 | $36.56 | 617,000 | — | — |
| 2023-06-14 | $35.75 | $35.75 | 587,000 | — | — |
| 2023-06-13 | $35.72 | $35.72 | 597,000 | — | — |
| 2023-06-12 | $35.84 | $35.84 | 438,000 | — | — |
| 2023-06-09 | $35.84 | $35.84 | 443,000 | — | — |
| 2023-06-08 | $35.47 | $35.47 | 653,300 | — | — |
| 2023-06-07 | $36.35 | $36.35 | 865,400 | — | — |
| 2023-06-06 | $35.71 | $35.71 | 990,500 | — | — |
| 2023-06-05 | $34.23 | $34.23 | 550,300 | — | — |
| 2023-06-02 | $34.14 | $34.14 | 861,900 | — | — |
| 2023-06-01 | $33.31 | $33.31 | 742,200 | — | — |
| 2023-05-31 | $33.50 | $33.50 | 648,700 | — | — |
| 2023-05-30 | $33.38 | $33.38 | 392,000 | — | — |
| 2023-05-26 | $33.90 | $33.90 | 442,400 | — | — |
| 2023-05-25 | $33.61 | $33.61 | 456,000 | — | — |
| 2023-05-24 | $34.18 | $34.18 | 717,200 | — | — |
| 2023-05-23 | $34.38 | $34.38 | 3,353,400 | — | — |
| 2023-05-22 | $32.52 | $32.52 | 1,155,900 | — | — |
| 2023-05-19 | $32.74 | $32.74 | 798,600 | — | — |
| 2023-05-18 | $33.48 | $33.48 | 900,500 | — | — |
| 2023-05-17 | $32.21 | $32.21 | 760,200 | — | — |
| 2023-05-16 | $31.63 | $31.63 | 777,800 | — | — |
| 2023-05-15 | $30.57 | $30.57 | 631,200 | — | — |
| 2023-05-12 | $29.44 | $29.44 | 617,900 | — | — |
| 2023-05-11 | $29.80 | $29.80 | 1,251,800 | — | — |
| 2023-05-10 | $28.48 | $28.48 | 725,500 | — | — |
| 2023-05-09 | $27.75 | $27.75 | 579,100 | — | — |
| 2023-05-08 | $28.03 | $28.03 | 691,500 | — | — |
| 2023-05-05 | $27.88 | $27.88 | 1,259,100 | — | — |
| 2023-05-04 | $27.29 | $27.29 | 826,100 | — | — |
| 2023-05-03 | $27.61 | $27.61 | 802,200 | — | — |
| 2023-05-02 | $28.68 | $28.68 | 532,000 | — | — |
| 2023-05-01 | $29.93 | $29.93 | 385,100 | — | — |
| 2023-04-28 | $29.92 | $29.92 | 657,400 | — | — |
| 2023-04-27 | $29.55 | $29.55 | 514,500 | — | — |
| 2023-04-26 | $28.55 | $28.55 | 538,300 | — | — |
| 2023-04-25 | $28.54 | $28.54 | 630,700 | — | — |
| 2023-04-24 | $29.21 | $29.21 | 515,400 | — | — |
| 2023-04-21 | $29.41 | $29.41 | 512,200 | — | — |
| 2023-04-20 | $29.21 | $29.21 | 539,400 | — | — |
| 2023-04-19 | $29.59 | $29.59 | 684,100 | — | — |
| 2023-04-18 | $29.88 | $29.88 | 520,000 | — | — |
| 2023-04-17 | $30.37 | $30.37 | 388,100 | — | — |
| 2023-04-14 | $30.69 | $30.69 | 400,100 | — | — |
| 2023-04-13 | $30.74 | $30.74 | 479,900 | — | — |
| 2023-04-12 | $30.34 | $30.34 | 450,300 | — | — |
| 2023-04-11 | $30.76 | $30.76 | 547,700 | — | — |
| 2023-04-10 | $30.78 | $30.78 | 569,600 | — | — |
| 2023-04-06 | $30.99 | $30.99 | 397,000 | — | — |
| 2023-04-05 | $30.61 | $30.61 | 544,400 | — | — |
| 2023-04-04 | $30.74 | $30.74 | 463,600 | — | — |
| 2023-04-03 | $30.76 | $30.76 | 548,000 | — | — |
| 2023-03-31 | $30.70 | $30.70 | 564,000 | — | — |
| 2023-03-30 | $29.98 | $29.98 | 318,900 | — | — |
| 2023-03-29 | $29.89 | $29.89 | 366,200 | — | — |
| 2023-03-28 | $29.73 | $29.73 | 575,500 | — | — |
| 2023-03-27 | $30.24 | $30.24 | 408,900 | — | — |
| 2023-03-24 | $30.04 | $30.04 | 557,600 | — | — |
| 2023-03-23 | $29.94 | $29.94 | 385,800 | — | — |
| 2023-03-22 | $29.86 | $29.86 | 392,600 | — | — |
| 2023-03-21 | $30.06 | $30.06 | 766,400 | — | — |
| 2023-03-20 | $29.69 | $29.69 | 388,300 | — | — |
| 2023-03-17 | $29.33 | $29.33 | 1,246,600 | — | — |
| 2023-03-16 | $29.78 | $29.78 | 390,000 | — | — |
| 2023-03-15 | $29.17 | $29.17 | 518,400 | — | — |
| 2023-03-14 | $29.26 | $29.26 | 493,300 | — | — |
| 2023-03-13 | $28.36 | $28.36 | 514,500 | — | — |
| 2023-03-10 | $28.57 | $28.57 | 489,200 | — | — |
| 2023-03-09 | $29.45 | $29.45 | 420,400 | — | — |
| 2023-03-08 | $29.81 | $29.81 | 333,100 | — | — |
| 2023-03-07 | $29.80 | $29.80 | 458,400 | — | — |
| 2023-03-06 | $29.70 | $29.70 | 543,300 | — | — |
| 2023-03-03 | $30.21 | $30.21 | 472,900 | — | — |
| 2023-03-02 | $30.26 | $30.26 | 408,900 | — | — |
| 2023-03-01 | $29.84 | $29.84 | 378,200 | — | — |
| 2023-02-28 | $30.02 | $30.02 | 890,400 | — | — |
| 2023-02-27 | $30.01 | $30.01 | 393,800 | — | — |
| 2023-02-24 | $30.14 | $30.14 | 372,700 | — | — |
| 2023-02-23 | $30.42 | $30.42 | 398,200 | — | — |
| 2023-02-22 | $30.49 | $30.49 | 652,900 | — | — |
| 2023-02-21 | $30.23 | $30.23 | 801,200 | — | — |
| 2023-02-17 | $30.79 | $30.79 | 401,300 | — | — |
| 2023-02-16 | $30.98 | $30.98 | 394,800 | — | — |
| 2023-02-15 | $31.86 | $31.86 | 492,100 | — | — |
| 2023-02-14 | $31.44 | $31.44 | 710,700 | — | — |
| 2023-02-13 | $31.77 | $31.77 | 905,600 | — | — |
| 2023-02-10 | $31.84 | $31.84 | 1,611,800 | — | — |
| 2023-02-09 | $30.85 | $30.85 | 872,400 | — | — |
| 2023-02-08 | $31.81 | $31.81 | 585,500 | — | — |
| 2023-02-07 | $32.76 | $32.76 | 631,200 | — | — |
| 2023-02-06 | $32.15 | $32.15 | 553,000 | — | — |
| 2023-02-03 | $32.44 | $32.44 | 553,800 | — | — |
| 2023-02-02 | $33.11 | $33.11 | 644,400 | — | — |
| 2023-02-01 | $31.89 | $31.89 | 466,300 | — | — |
| 2023-01-31 | $31.51 | $31.51 | 657,200 | — | — |
| 2023-01-30 | $30.64 | $30.64 | 442,500 | — | — |
| 2023-01-27 | $31.17 | $31.17 | 519,500 | — | — |
| 2023-01-26 | $30.73 | $30.73 | 662,600 | — | — |
| 2023-01-25 | $30.00 | $30.00 | 625,500 | — | — |
| 2023-01-24 | $29.58 | $29.58 | 458,500 | — | — |
| 2023-01-23 | $29.85 | $29.85 | 569,500 | — | — |
| 2023-01-20 | $29.71 | $29.71 | 489,300 | — | — |
| 2023-01-19 | $29.23 | $29.23 | 514,800 | — | — |
| 2023-01-18 | $28.77 | $28.77 | 609,800 | — | — |
| 2023-01-17 | $28.76 | $28.76 | 466,700 | — | — |
| 2023-01-13 | $29.05 | $29.05 | 429,900 | — | — |
| 2023-01-12 | $28.86 | $28.86 | 667,800 | — | — |
| 2023-01-11 | $28.68 | $28.68 | 536,800 | — | — |
| 2023-01-10 | $28.47 | $28.47 | 538,500 | — | — |
| 2023-01-09 | $28.24 | $28.24 | 645,200 | — | — |
| 2023-01-06 | $28.58 | $28.58 | 356,700 | — | — |
| 2023-01-05 | $28.31 | $28.31 | 428,600 | — | — |
| 2023-01-04 | $28.47 | $28.47 | 634,100 | — | — |
| 2023-01-03 | $27.73 | $27.73 | 1,016,200 | — | — |