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
- 2010-05-03 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 | $49.35 | $49.35 | 1,273 | — | — |
| 2023-12-28 | $50.85 | $50.85 | 2,127 | — | — |
| 2023-12-27 | $49.35 | $49.35 | 1,940 | — | — |
| 2023-12-26 | $49.50 | $49.50 | 4,013 | — | — |
| 2023-12-22 | $47.40 | $47.40 | 1,467 | — | — |
| 2023-12-21 | $44.40 | $44.40 | 820 | — | — |
| 2023-12-20 | $43.65 | $43.65 | 2,140 | — | — |
| 2023-12-19 | $45.90 | $45.90 | 707 | — | — |
| 2023-12-18 | $46.50 | $46.50 | 1,013 | — | — |
| 2023-12-15 | $47.40 | $47.40 | 1,793 | — | — |
| 2023-12-14 | $46.35 | $46.35 | 1,387 | — | — |
| 2023-12-13 | $43.50 | $43.50 | 773 | — | — |
| 2023-12-12 | $44.40 | $44.40 | 1,227 | — | — |
| 2023-12-11 | $47.40 | $47.40 | 593 | — | — |
| 2023-12-08 | $46.05 | $46.05 | 600 | — | — |
| 2023-12-07 | $44.85 | $44.85 | 973 | — | — |
| 2023-12-06 | $49.35 | $49.35 | 1,047 | — | — |
| 2023-12-05 | $49.42 | $49.42 | 547 | — | — |
| 2023-12-04 | $49.35 | $49.35 | 733 | — | — |
| 2023-12-01 | $48.00 | $48.00 | 813 | — | — |
| 2023-11-30 | $49.05 | $49.05 | 2,167 | — | — |
| 2023-11-29 | $46.35 | $46.35 | 960 | — | — |
| 2023-11-28 | $45.45 | $45.45 | 1,567 | — | — |
| 2023-11-27 | $43.65 | $43.65 | 913 | — | — |
| 2023-11-24 | $45.15 | $45.15 | 587 | — | — |
| 2023-11-22 | $44.25 | $44.25 | 1,347 | — | — |
| 2023-11-21 | $45.15 | $45.15 | 660 | — | — |
| 2023-11-20 | $45.60 | $45.60 | 1,313 | — | — |
| 2023-11-17 | $42.90 | $42.90 | 827 | — | — |
| 2023-11-16 | $45.00 | $45.00 | 1,440 | — | — |
| 2023-11-15 | $47.55 | $47.55 | 1,373 | — | — |
| 2023-11-14 | $46.50 | $46.50 | 1,673 | — | — |
| 2023-11-13 | $47.85 | $47.85 | 1,180 | — | — |
| 2023-11-10 | $48.00 | $48.00 | 593 | — | — |
| 2023-11-09 | $50.55 | $50.55 | 1,113 | — | — |
| 2023-11-08 | $48.75 | $48.75 | 500 | — | — |
| 2023-11-07 | $47.25 | $47.25 | 833 | — | — |
| 2023-11-06 | $49.65 | $49.65 | 1,100 | — | — |
| 2023-11-03 | $51.75 | $51.75 | 1,160 | — | — |
| 2023-11-02 | $51.00 | $51.00 | 1,640 | — | — |
| 2023-11-01 | $47.70 | $47.70 | 580 | — | — |
| 2023-10-31 | $45.00 | $45.00 | 1,113 | — | — |
| 2023-10-30 | $42.90 | $42.90 | 867 | — | — |
| 2023-10-27 | $42.90 | $42.90 | 573 | — | — |
| 2023-10-26 | $42.90 | $42.90 | 2,247 | — | — |
| 2023-10-25 | $45.75 | $45.75 | 487 | — | — |
| 2023-10-24 | $47.10 | $47.10 | 793 | — | — |
| 2023-10-23 | $48.00 | $48.00 | 593 | — | — |
| 2023-10-20 | $50.10 | $50.10 | 2,400 | — | — |
| 2023-10-19 | $54.00 | $54.00 | 1,000 | — | — |
| 2023-10-18 | $54.75 | $54.75 | 353 | — | — |
| 2023-10-17 | $58.35 | $58.35 | 1,307 | — | — |
| 2023-10-16 | $58.65 | $58.65 | 1,893 | — | — |
| 2023-10-13 | $59.40 | $59.40 | 733 | — | — |
| 2023-10-12 | $58.50 | $58.50 | 1,613 | — | — |
| 2023-10-11 | $59.55 | $59.55 | 3,313 | — | — |
| 2023-10-10 | $52.50 | $52.50 | 1,420 | — | — |
| 2023-10-09 | $49.65 | $49.65 | 1,207 | — | — |
| 2023-10-06 | $52.50 | $52.50 | 767 | — | — |
| 2023-10-05 | $51.00 | $51.00 | 1,180 | — | — |
| 2023-10-04 | $50.03 | $50.03 | 1,107 | — | — |
| 2023-10-03 | $48.90 | $48.90 | 987 | — | — |
| 2023-10-02 | $47.47 | $47.47 | 627 | — | — |
| 2023-09-29 | $48.00 | $48.00 | 607 | — | — |
| 2023-09-28 | $45.75 | $45.75 | 1,473 | — | — |
| 2023-09-27 | $49.20 | $49.20 | 587 | — | — |
| 2023-09-26 | $47.40 | $47.40 | 667 | — | — |
| 2023-09-25 | $46.80 | $46.80 | 1,913 | — | — |
| 2023-09-22 | $44.40 | $44.40 | 913 | — | — |
| 2023-09-21 | $48.15 | $48.15 | 1,200 | — | — |
| 2023-09-20 | $47.55 | $47.55 | 2,127 | — | — |
| 2023-09-19 | $47.25 | $47.25 | 893 | — | — |
| 2023-09-18 | $46.65 | $46.65 | 1,280 | — | — |
| 2023-09-15 | $48.15 | $48.15 | 3,073 | — | — |
| 2023-09-14 | $48.15 | $48.15 | 3,553 | — | — |
| 2023-09-13 | $50.55 | $50.55 | 3,447 | — | — |
| 2023-09-12 | $54.15 | $54.15 | 1,220 | — | — |
| 2023-09-11 | $55.65 | $55.65 | 3,167 | — | — |
| 2023-09-08 | $59.10 | $59.10 | 1,413 | — | — |
| 2023-09-07 | $56.10 | $56.10 | 1,653 | — | — |
| 2023-09-06 | $61.05 | $61.05 | 1,773 | — | — |
| 2023-09-05 | $65.40 | $65.40 | 713 | — | — |
| 2023-09-01 | $65.55 | $65.55 | 1,960 | — | — |
| 2023-08-31 | $64.80 | $64.80 | 733 | — | — |
| 2023-08-30 | $65.85 | $65.85 | 733 | — | — |
| 2023-08-29 | $66.00 | $66.00 | 2,873 | — | — |
| 2023-08-28 | $65.70 | $65.70 | 980 | — | — |
| 2023-08-25 | $65.55 | $65.55 | 2,320 | — | — |
| 2023-08-24 | $69.00 | $69.00 | 2,627 | — | — |
| 2023-08-23 | $67.20 | $67.20 | 1,807 | — | — |
| 2023-08-22 | $65.10 | $65.10 | 6,380 | — | — |
| 2023-08-21 | $64.20 | $64.20 | 3,020 | — | — |
| 2023-08-18 | $70.80 | $70.80 | 1,227 | — | — |
| 2023-08-17 | $72.75 | $72.75 | 2,873 | — | — |
| 2023-08-16 | $72.00 | $72.00 | 1,500 | — | — |
| 2023-08-15 | $71.40 | $71.40 | 1,773 | — | — |
| 2023-08-14 | $72.15 | $72.15 | 1,393 | — | — |
| 2023-08-11 | $72.90 | $72.90 | 1,320 | — | — |
| 2023-08-10 | $71.55 | $71.55 | 2,900 | — | — |
| 2023-08-09 | $73.35 | $73.35 | 2,473 | — | — |
| 2023-08-08 | $76.95 | $76.95 | 2,067 | — | — |
| 2023-08-07 | $76.20 | $76.20 | 2,327 | — | — |
| 2023-08-04 | $80.10 | $80.10 | 5,227 | — | — |
| 2023-08-03 | $79.05 | $79.05 | 2,667 | — | — |
| 2023-08-02 | $82.35 | $82.35 | 3,407 | — | — |
| 2023-08-01 | $86.70 | $86.70 | 2,453 | — | — |
| 2023-07-31 | $87.00 | $87.00 | 4,193 | — | — |
| 2023-07-28 | $80.40 | $80.40 | 3,440 | — | — |
| 2023-07-27 | $76.80 | $76.80 | 3,620 | — | — |
| 2023-07-26 | $78.90 | $78.90 | 4,827 | — | — |
| 2023-07-25 | $73.95 | $73.95 | 6,687 | — | — |
| 2023-07-24 | $82.65 | $82.65 | 4,093 | — | — |
| 2023-07-21 | $87.90 | $87.90 | 6,707 | — | — |
| 2023-07-20 | $92.25 | $92.25 | 5,360 | — | — |
| 2023-07-19 | $93.15 | $93.15 | 8,027 | — | — |
| 2023-07-18 | $94.65 | $94.65 | 12,807 | — | — |
| 2023-07-17 | $99.60 | $99.60 | 9,647 | — | — |
| 2023-07-14 | $87.60 | $87.60 | 10,027 | — | — |
| 2023-07-13 | $97.35 | $97.35 | 8,787 | — | — |
| 2023-07-12 | $92.10 | $92.10 | 10,333 | — | — |
| 2023-07-11 | $84.00 | $84.00 | 10,900 | — | — |
| 2023-07-10 | $77.25 | $77.25 | 4,873 | — | — |
| 2023-07-07 | $75.00 | $75.00 | 3,067 | — | — |
| 2023-07-06 | $72.15 | $72.15 | 8,000 | — | — |
| 2023-07-05 | $74.25 | $74.25 | 7,880 | — | — |
| 2023-07-03 | $72.68 | $72.68 | 3,327 | — | — |
| 2023-06-30 | $72.90 | $72.90 | 9,360 | — | — |
| 2023-06-29 | $73.35 | $73.35 | 30,727 | — | — |
| 2023-06-28 | $76.95 | $76.95 | 17,640 | — | — |
| 2023-06-27 | $69.75 | $69.75 | 28,633 | — | — |
| 2023-06-26 | $67.80 | $67.80 | 32,653 | — | — |
| 2023-06-23 | $62.70 | $62.70 | 10,880 | — | — |
| 2023-06-22 | $66.90 | $66.90 | 12,820 | — | — |
| 2023-06-21 | $57.45 | $57.45 | 9,080 | — | — |
| 2023-06-20 | $66.75 | $66.75 | 28,973 | — | — |
| 2023-06-16 | $54.30 | $54.30 | 5,907 | — | — |
| 2023-06-15 | $51.60 | $51.60 | 4,447 | — | — |
| 2023-06-14 | $46.80 | $46.80 | 5,033 | — | — |
| 2023-06-13 | $49.35 | $49.35 | 11,927 | — | — |
| 2023-06-12 | $46.65 | $46.65 | 6,213 | — | — |
| 2023-06-09 | $47.85 | $47.85 | 4,173 | — | — |
| 2023-06-08 | $50.40 | $50.40 | 2,287 | — | — |
| 2023-06-07 | $51.15 | $51.15 | 4,420 | — | — |
| 2023-06-06 | $53.70 | $53.70 | 3,387 | — | — |
| 2023-06-05 | $52.05 | $52.05 | 5,273 | — | — |
| 2023-06-02 | $52.95 | $52.95 | 4,767 | — | — |
| 2023-06-01 | $49.95 | $49.95 | 5,460 | — | — |
| 2023-05-31 | $48.45 | $48.45 | 25,040 | — | — |
| 2023-05-30 | $52.35 | $52.35 | 18,187 | — | — |
| 2023-05-26 | $45.45 | $45.45 | 9,420 | — | — |
| 2023-05-25 | $44.25 | $44.25 | 11,207 | — | — |
| 2023-05-24 | $47.10 | $47.10 | 7,360 | — | — |
| 2023-05-23 | $47.25 | $47.25 | 15,353 | — | — |
| 2023-05-22 | $46.50 | $46.50 | 15,780 | — | — |
| 2023-05-19 | $46.80 | $46.80 | 3,040 | — | — |
| 2023-05-18 | $46.95 | $46.95 | 9,693 | — | — |
| 2023-05-17 | $43.35 | $43.35 | 8,187 | — | — |
| 2023-05-16 | $41.10 | $41.10 | 17,800 | — | — |
| 2023-05-15 | $51.30 | $51.30 | 12,640 | — | — |
| 2023-05-12 | $56.85 | $56.85 | 9,420 | — | — |
| 2023-05-11 | $57.75 | $57.75 | 9,340 | — | — |
| 2023-05-10 | $57.75 | $57.75 | 13,007 | — | — |
| 2023-05-09 | $50.85 | $50.85 | 11,853 | — | — |
| 2023-05-08 | $53.85 | $53.85 | 17,807 | — | — |
| 2023-05-05 | $48.90 | $48.90 | 8,593 | — | — |
| 2023-05-04 | $43.05 | $43.05 | 19,900 | — | — |
| 2023-05-03 | $47.25 | $47.25 | 21,580 | — | — |
| 2023-05-02 | $44.85 | $44.85 | 15,293 | — | — |
| 2023-05-01 | $40.20 | $40.20 | 9,560 | — | — |
| 2023-04-28 | $42.60 | $42.60 | 16,507 | — | — |
| 2023-04-27 | $45.75 | $45.75 | 19,873 | — | — |
| 2023-04-26 | $38.85 | $38.85 | 21,573 | — | — |
| 2023-04-25 | $46.72 | $46.72 | 104,247 | — | — |
| 2023-04-24 | $48.45 | $48.45 | 10,587 | — | — |
| 2023-04-21 | $56.10 | $56.10 | 25,622 | — | — |
| 2023-04-20 | $83.10 | $83.10 | 6,217 | — | — |
| 2023-04-19 | $84.00 | $84.00 | 6,100 | — | — |
| 2023-04-18 | $86.10 | $86.10 | 8,111 | — | — |
| 2023-04-17 | $95.40 | $95.40 | 23,169 | — | — |
| 2023-04-14 | $114.00 | $114.00 | 137,450 | — | — |
| 2023-04-13 | $147.00 | $147.00 | 46,854 | — | — |
| 2023-04-12 | $82.80 | $82.80 | 11,027 | — | — |
| 2023-04-11 | $84.00 | $84.00 | 435 | — | — |
| 2023-04-10 | $83.70 | $83.70 | 1,226 | — | — |
| 2023-04-06 | $81.60 | $81.60 | 581 | — | — |
| 2023-04-05 | $83.10 | $83.10 | 1,394 | — | — |
| 2023-04-04 | $88.50 | $88.50 | 1,222 | — | — |
| 2023-04-03 | $93.30 | $93.30 | 4,139 | — | — |
| 2023-03-31 | $98.10 | $98.10 | 4,868 | — | — |
| 2023-03-30 | $83.10 | $83.10 | 760 | — | — |
| 2023-03-29 | $85.20 | $85.20 | 541 | — | — |
| 2023-03-28 | $87.00 | $87.00 | 680 | — | — |
| 2023-03-27 | $84.00 | $84.00 | 1,052 | — | — |
| 2023-03-24 | $90.00 | $90.00 | 661 | — | — |
| 2023-03-23 | $89.40 | $89.40 | 1,243 | — | — |
| 2023-03-22 | $93.30 | $93.30 | 1,166 | — | — |
| 2023-03-21 | $103.50 | $103.50 | 1,482 | — | — |
| 2023-03-20 | $100.20 | $100.20 | 719 | — | — |
| 2023-03-17 | $102.00 | $102.00 | 1,575 | — | — |
| 2023-03-16 | $101.10 | $101.10 | 1,234 | — | — |
| 2023-03-15 | $99.00 | $99.00 | 519 | — | — |
| 2023-03-14 | $98.10 | $98.10 | 730 | — | — |
| 2023-03-13 | $97.80 | $97.80 | 506 | — | — |
| 2023-03-10 | $93.00 | $93.00 | 2,770 | — | — |
| 2023-03-09 | $101.70 | $101.70 | 4,815 | — | — |
| 2023-03-08 | $123.00 | $123.00 | 2,662 | — | — |
| 2023-03-07 | $129.30 | $129.30 | 611 | — | — |
| 2023-03-06 | $134.10 | $134.10 | 637 | — | — |
| 2023-03-03 | $130.20 | $130.20 | 1,074 | — | — |
| 2023-03-02 | $128.40 | $128.40 | 514 | — | — |
| 2023-03-01 | $129.60 | $129.60 | 787 | — | — |
| 2023-02-28 | $127.80 | $127.80 | 833 | — | — |
| 2023-02-27 | $133.50 | $133.50 | 1,098 | — | — |
| 2023-02-24 | $123.00 | $123.00 | 683 | — | — |
| 2023-02-23 | $131.40 | $131.40 | 2,124 | — | — |
| 2023-02-22 | $121.20 | $121.20 | 264 | — | — |
| 2023-02-21 | $120.30 | $120.30 | 836 | — | — |
| 2023-02-17 | $127.20 | $127.20 | 376 | — | — |
| 2023-02-16 | $130.20 | $130.20 | 954 | — | — |
| 2023-02-15 | $130.20 | $130.20 | 1,063 | — | — |
| 2023-02-14 | $118.80 | $118.80 | 1,707 | — | — |
| 2023-02-13 | $125.70 | $125.70 | 2,291 | — | — |
| 2023-02-10 | $134.40 | $134.40 | 4,446 | — | — |
| 2023-02-09 | $159.00 | $159.00 | 1,864 | — | — |
| 2023-02-08 | $174.00 | $174.00 | 1,949 | — | — |
| 2023-02-07 | $165.00 | $165.00 | 2,727 | — | — |
| 2023-02-06 | $182.10 | $182.10 | 4,948 | — | — |
| 2023-02-03 | $172.50 | $172.50 | 1,240 | — | — |
| 2023-02-02 | $177.00 | $177.00 | 2,140 | — | — |
| 2023-02-01 | $160.50 | $160.50 | 1,321 | — | — |
| 2023-01-31 | $159.00 | $159.00 | 6,566 | — | — |
| 2023-01-30 | $162.90 | $162.90 | 4,137 | — | — |
| 2023-01-27 | $136.50 | $136.50 | 3,339 | — | — |
| 2023-01-26 | $127.20 | $127.20 | 1,182 | — | — |
| 2023-01-25 | $124.50 | $124.50 | 707 | — | — |
| 2023-01-24 | $127.50 | $127.50 | 769 | — | — |
| 2023-01-23 | $129.00 | $129.00 | 582 | — | — |
| 2023-01-20 | $126.00 | $126.00 | 356 | — | — |
| 2023-01-19 | $127.50 | $127.50 | 444 | — | — |
| 2023-01-18 | $129.00 | $129.00 | 1,805 | — | — |
| 2023-01-17 | $136.50 | $136.50 | 1,528 | — | — |
| 2023-01-13 | $144.90 | $144.90 | 2,361 | — | — |
| 2023-01-12 | $135.00 | $135.00 | 3,037 | — | — |
| 2023-01-11 | $120.00 | $120.00 | 688 | — | — |
| 2023-01-10 | $115.20 | $115.20 | 735 | — | — |
| 2023-01-09 | $109.80 | $109.80 | 1,240 | — | — |
| 2023-01-06 | $110.70 | $110.70 | 361 | — | — |
| 2023-01-05 | $114.00 | $114.00 | 622 | — | — |
| 2023-01-04 | $105.00 | $105.00 | 1,250 | — | — |
| 2023-01-03 | $94.80 | $94.80 | 482 | — | — |