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
- 1996-07-12 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 | $42.68 | $42.68 | 3,763 | — | — |
| 2023-12-28 | $46.56 | $46.56 | 1,135 | — | — |
| 2023-12-27 | $47.53 | $47.53 | 1,202 | — | — |
| 2023-12-26 | $48.50 | $48.50 | 1,737 | — | — |
| 2023-12-22 | $47.53 | $47.53 | 1,701 | — | — |
| 2023-12-21 | $46.56 | $46.56 | 519 | — | — |
| 2023-12-20 | $47.53 | $47.53 | 620 | — | — |
| 2023-12-19 | $48.50 | $48.50 | 1,111 | — | — |
| 2023-12-18 | $45.59 | $45.59 | 1,414 | — | — |
| 2023-12-15 | $45.59 | $45.59 | 1,363 | — | — |
| 2023-12-14 | $51.41 | $51.41 | 1,112 | — | — |
| 2023-12-13 | $50.44 | $50.44 | 960 | — | — |
| 2023-12-12 | $47.53 | $47.53 | 537 | — | — |
| 2023-12-11 | $49.47 | $49.47 | 888 | — | — |
| 2023-12-08 | $54.32 | $54.32 | 814 | — | — |
| 2023-12-07 | $54.32 | $54.32 | 2,135 | — | — |
| 2023-12-06 | $48.50 | $48.50 | 1,575 | — | — |
| 2023-12-05 | $45.59 | $45.59 | 969 | — | — |
| 2023-12-04 | $43.65 | $43.65 | 1,146 | — | — |
| 2023-12-01 | $46.56 | $46.56 | 890 | — | — |
| 2023-11-30 | $45.59 | $45.59 | 1,385 | — | — |
| 2023-11-29 | $45.59 | $45.59 | 1,655 | — | — |
| 2023-11-28 | $42.68 | $42.68 | 648 | — | — |
| 2023-11-27 | $41.71 | $41.71 | 2,233 | — | — |
| 2023-11-24 | $41.71 | $41.71 | 253 | — | — |
| 2023-11-22 | $41.71 | $41.71 | 977 | — | — |
| 2023-11-21 | $38.80 | $38.80 | 1,681 | — | — |
| 2023-11-20 | $39.77 | $39.77 | 2,451 | — | — |
| 2023-11-17 | $43.65 | $43.65 | 2,067 | — | — |
| 2023-11-16 | $45.59 | $45.59 | 562 | — | — |
| 2023-11-15 | $45.59 | $45.59 | 808 | — | — |
| 2023-11-14 | $43.65 | $43.65 | 2,825 | — | — |
| 2023-11-13 | $42.68 | $42.68 | 823 | — | — |
| 2023-11-10 | $40.74 | $40.74 | 469 | — | — |
| 2023-11-09 | $41.71 | $41.71 | 1,539 | — | — |
| 2023-11-08 | $45.59 | $45.59 | 6,319 | — | — |
| 2023-11-07 | $44.62 | $44.62 | 619 | — | — |
| 2023-11-06 | $44.62 | $44.62 | 1,807 | — | — |
| 2023-11-03 | $48.50 | $48.50 | 1,511 | — | — |
| 2023-11-02 | $49.47 | $49.47 | 3,790 | — | — |
| 2023-11-01 | $43.65 | $43.65 | 548 | — | — |
| 2023-10-31 | $44.62 | $44.62 | 228 | — | — |
| 2023-10-30 | $44.62 | $44.62 | 694 | — | — |
| 2023-10-27 | $41.71 | $41.71 | 1,441 | — | — |
| 2023-10-26 | $42.68 | $42.68 | 1,090 | — | — |
| 2023-10-25 | $40.74 | $40.74 | 287 | — | — |
| 2023-10-24 | $41.71 | $41.71 | 663 | — | — |
| 2023-10-23 | $42.68 | $42.68 | 537 | — | — |
| 2023-10-20 | $43.65 | $43.65 | 454 | — | — |
| 2023-10-19 | $45.59 | $45.59 | 845 | — | — |
| 2023-10-18 | $48.50 | $48.50 | 624 | — | — |
| 2023-10-17 | $49.47 | $49.47 | 3,671 | — | — |
| 2023-10-16 | $44.62 | $44.62 | 738 | — | — |
| 2023-10-13 | $44.62 | $44.62 | 379 | — | — |
| 2023-10-12 | $44.62 | $44.62 | 384 | — | — |
| 2023-10-11 | $45.59 | $45.59 | 361 | — | — |
| 2023-10-10 | $45.59 | $45.59 | 840 | — | — |
| 2023-10-09 | $46.56 | $46.56 | 1,994 | — | — |
| 2023-10-06 | $45.59 | $45.59 | 911 | — | — |
| 2023-10-05 | $44.62 | $44.62 | 2,533 | — | — |
| 2023-10-04 | $41.71 | $41.71 | 825 | — | — |
| 2023-10-03 | $43.65 | $43.65 | 2,394 | — | — |
| 2023-10-02 | $44.62 | $44.62 | 1,049 | — | — |
| 2023-09-29 | $44.62 | $44.62 | 844 | — | — |
| 2023-09-28 | $42.68 | $42.68 | 962 | — | — |
| 2023-09-27 | $44.62 | $44.62 | 2,526 | — | — |
| 2023-09-26 | $51.41 | $51.41 | 343 | — | — |
| 2023-09-25 | $49.47 | $49.47 | 1,206 | — | — |
| 2023-09-22 | $56.26 | $56.26 | 331 | — | — |
| 2023-09-21 | $57.23 | $57.23 | 814 | — | — |
| 2023-09-20 | $55.29 | $55.29 | 897 | — | — |
| 2023-09-19 | $59.17 | $59.17 | 923 | — | — |
| 2023-09-18 | $59.17 | $59.17 | 1,206 | — | — |
| 2023-09-15 | $59.17 | $59.17 | 1,522 | — | — |
| 2023-09-14 | $62.08 | $62.08 | 913 | — | — |
| 2023-09-13 | $60.14 | $60.14 | 1,199 | — | — |
| 2023-09-12 | $58.20 | $58.20 | 2,030 | — | — |
| 2023-09-11 | $61.11 | $61.11 | 5,519 | — | — |
| 2023-09-08 | $56.26 | $56.26 | 498 | — | — |
| 2023-09-07 | $59.17 | $59.17 | 480 | — | — |
| 2023-09-06 | $58.20 | $58.20 | 574 | — | — |
| 2023-09-05 | $59.17 | $59.17 | 1,536 | — | — |
| 2023-09-01 | $59.17 | $59.17 | 1,065 | — | — |
| 2023-08-31 | $60.14 | $60.14 | 1,136 | — | — |
| 2023-08-30 | $63.05 | $63.05 | 805 | — | — |
| 2023-08-29 | $65.96 | $65.96 | 592 | — | — |
| 2023-08-28 | $64.02 | $64.02 | 1,645 | — | — |
| 2023-08-25 | $64.99 | $64.99 | 620 | — | — |
| 2023-08-24 | $64.99 | $64.99 | 764 | — | — |
| 2023-08-23 | $64.99 | $64.99 | 625 | — | — |
| 2023-08-22 | $64.99 | $64.99 | 1,426 | — | — |
| 2023-08-21 | $59.17 | $59.17 | 1,131 | — | — |
| 2023-08-18 | $60.14 | $60.14 | 593 | — | — |
| 2023-08-17 | $60.14 | $60.14 | 559 | — | — |
| 2023-08-16 | $60.14 | $60.14 | 596 | — | — |
| 2023-08-15 | $62.08 | $62.08 | 1,774 | — | — |
| 2023-08-14 | $66.93 | $66.93 | 2,159 | — | — |
| 2023-08-11 | $56.26 | $56.26 | 1,120 | — | — |
| 2023-08-10 | $56.26 | $56.26 | 428 | — | — |
| 2023-08-09 | $55.29 | $55.29 | 647 | — | — |
| 2023-08-08 | $56.26 | $56.26 | 769 | — | — |
| 2023-08-07 | $57.23 | $57.23 | 1,133 | — | — |
| 2023-08-04 | $60.14 | $60.14 | 1,061 | — | — |
| 2023-08-03 | $61.11 | $61.11 | 1,161 | — | — |
| 2023-08-02 | $64.02 | $64.02 | 1,086 | — | — |
| 2023-08-01 | $62.08 | $62.08 | 1,711 | — | — |
| 2023-07-31 | $60.14 | $60.14 | 1,588 | — | — |
| 2023-07-28 | $60.14 | $60.14 | 616 | — | — |
| 2023-07-27 | $56.26 | $56.26 | 1,046 | — | — |
| 2023-07-26 | $55.29 | $55.29 | 2,468 | — | — |
| 2023-07-25 | $63.05 | $63.05 | 648 | — | — |
| 2023-07-24 | $65.96 | $65.96 | 1,125 | — | — |
| 2023-07-21 | $67.90 | $67.90 | 2,339 | — | — |
| 2023-07-20 | $68.87 | $68.87 | 2,728 | — | — |
| 2023-07-19 | $66.93 | $66.93 | 2,097 | — | — |
| 2023-07-18 | $64.99 | $64.99 | 2,557 | — | — |
| 2023-07-17 | $60.14 | $60.14 | 1,183 | — | — |
| 2023-07-14 | $57.23 | $57.23 | 831 | — | — |
| 2023-07-13 | $59.17 | $59.17 | 1,066 | — | — |
| 2023-07-12 | $63.05 | $63.05 | 1,116 | — | — |
| 2023-07-11 | $62.08 | $62.08 | 1,143 | — | — |
| 2023-07-10 | $64.02 | $64.02 | 1,350 | — | — |
| 2023-07-07 | $64.02 | $64.02 | 1,552 | — | — |
| 2023-07-06 | $60.14 | $60.14 | 2,473 | — | — |
| 2023-07-05 | $63.05 | $63.05 | 1,678 | — | — |
| 2023-07-03 | $64.99 | $64.99 | 2,011 | — | — |
| 2023-06-30 | $64.99 | $64.99 | 2,737 | — | — |
| 2023-06-29 | $61.11 | $61.11 | 909 | — | — |
| 2023-06-28 | $57.23 | $57.23 | 4,064 | — | — |
| 2023-06-27 | $54.32 | $54.32 | 6,209 | — | — |
| 2023-06-26 | $51.41 | $51.41 | 1,553 | — | — |
| 2023-06-23 | $45.59 | $45.59 | 1,821 | — | — |
| 2023-06-22 | $50.44 | $50.44 | 1,664 | — | — |
| 2023-06-21 | $50.44 | $50.44 | 734 | — | — |
| 2023-06-20 | $50.44 | $50.44 | 2,632 | — | — |
| 2023-06-16 | $45.59 | $45.59 | 765 | — | — |
| 2023-06-15 | $47.53 | $47.53 | 936 | — | — |
| 2023-06-14 | $44.62 | $44.62 | 830 | — | — |
| 2023-06-13 | $46.56 | $46.56 | 638 | — | — |
| 2023-06-12 | $47.53 | $47.53 | 1,437 | — | — |
| 2023-06-09 | $48.50 | $48.50 | 2,671 | — | — |
| 2023-06-08 | $43.65 | $43.65 | 301 | — | — |
| 2023-06-07 | $44.62 | $44.62 | 244 | — | — |
| 2023-06-06 | $44.62 | $44.62 | 453 | — | — |
| 2023-06-05 | $43.65 | $43.65 | 631 | — | — |
| 2023-06-02 | $43.65 | $43.65 | 847 | — | — |
| 2023-06-01 | $43.65 | $43.65 | 886 | — | — |
| 2023-05-31 | $44.62 | $44.62 | 430 | — | — |
| 2023-05-30 | $46.56 | $46.56 | 487 | — | — |
| 2023-05-26 | $46.56 | $46.56 | 633 | — | — |
| 2023-05-25 | $46.56 | $46.56 | 634 | — | — |
| 2023-05-24 | $48.50 | $48.50 | 670 | — | — |
| 2023-05-23 | $46.56 | $46.56 | 365 | — | — |
| 2023-05-22 | $46.56 | $46.56 | 498 | — | — |
| 2023-05-19 | $45.59 | $45.59 | 466 | — | — |
| 2023-05-18 | $48.50 | $48.50 | 1,051 | — | — |
| 2023-05-17 | $48.50 | $48.50 | 1,338 | — | — |
| 2023-05-16 | $40.74 | $40.74 | 1,060 | — | — |
| 2023-05-15 | $41.71 | $41.71 | 1,388 | — | — |
| 2023-05-12 | $42.68 | $42.68 | 284 | — | — |
| 2023-05-11 | $43.65 | $43.65 | 1,019 | — | — |
| 2023-05-10 | $45.59 | $45.59 | 713 | — | — |
| 2023-05-09 | $47.53 | $47.53 | 313 | — | — |
| 2023-05-08 | $47.53 | $47.53 | 197 | — | — |
| 2023-05-05 | $47.53 | $47.53 | 813 | — | — |
| 2023-05-04 | $46.56 | $46.56 | 556 | — | — |
| 2023-05-03 | $46.56 | $46.56 | 688 | — | — |
| 2023-05-02 | $47.53 | $47.53 | 586 | — | — |
| 2023-05-01 | $44.62 | $44.62 | 885 | — | — |
| 2023-04-28 | $46.56 | $46.56 | 641 | — | — |
| 2023-04-27 | $46.56 | $46.56 | 574 | — | — |
| 2023-04-26 | $47.53 | $47.53 | 335 | — | — |
| 2023-04-25 | $47.53 | $47.53 | 802 | — | — |
| 2023-04-24 | $52.38 | $52.38 | 1,234 | — | — |
| 2023-04-21 | $49.47 | $49.47 | 821 | — | — |
| 2023-04-20 | $50.44 | $50.44 | 1,451 | — | — |
| 2023-04-19 | $52.38 | $52.38 | 2,829 | — | — |
| 2023-04-18 | $50.44 | $50.44 | 3,253 | — | — |
| 2023-04-17 | $45.59 | $45.59 | 2,362 | — | — |
| 2023-04-14 | $43.65 | $43.65 | 274 | — | — |
| 2023-04-13 | $42.68 | $42.68 | 694 | — | — |
| 2023-04-12 | $42.68 | $42.68 | 1,010 | — | — |
| 2023-04-11 | $38.80 | $38.80 | 2,134 | — | — |
| 2023-04-10 | $39.77 | $39.77 | 534 | — | — |
| 2023-04-06 | $41.71 | $41.71 | 543 | — | — |
| 2023-04-05 | $41.71 | $41.71 | 314 | — | — |
| 2023-04-04 | $43.65 | $43.65 | 804 | — | — |
| 2023-04-03 | $40.74 | $40.74 | 1,112 | — | — |
| 2023-03-31 | $41.71 | $41.71 | 874 | — | — |
| 2023-03-30 | $41.71 | $41.71 | 965 | — | — |
| 2023-03-29 | $41.71 | $41.71 | 785 | — | — |
| 2023-03-28 | $38.80 | $38.80 | 683 | — | — |
| 2023-03-27 | $38.80 | $38.80 | 1,212 | — | — |
| 2023-03-24 | $40.74 | $40.74 | 963 | — | — |
| 2023-03-23 | $42.68 | $42.68 | 1,294 | — | — |
| 2023-03-22 | $42.68 | $42.68 | 1,041 | — | — |
| 2023-03-21 | $42.68 | $42.68 | 1,524 | — | — |
| 2023-03-20 | $45.59 | $45.59 | 1,093 | — | — |
| 2023-03-17 | $46.56 | $46.56 | 1,205 | — | — |
| 2023-03-16 | $45.59 | $45.59 | 1,207 | — | — |
| 2023-03-15 | $43.65 | $43.65 | 1,310 | — | — |
| 2023-03-14 | $45.59 | $45.59 | 824 | — | — |
| 2023-03-13 | $45.59 | $45.59 | 858 | — | — |
| 2023-03-10 | $47.53 | $47.53 | 1,004 | — | — |
| 2023-03-09 | $45.59 | $45.59 | 1,828 | — | — |
| 2023-03-08 | $50.44 | $50.44 | 831 | — | — |
| 2023-03-07 | $49.47 | $49.47 | 1,509 | — | — |
| 2023-03-06 | $51.41 | $51.41 | 887 | — | — |
| 2023-03-03 | $52.38 | $52.38 | 623 | — | — |
| 2023-03-02 | $50.44 | $50.44 | 772 | — | — |
| 2023-03-01 | $50.44 | $50.44 | 678 | — | — |
| 2023-02-28 | $50.44 | $50.44 | 1,569 | — | — |
| 2023-02-27 | $46.56 | $46.56 | 2,516 | — | — |
| 2023-02-24 | $50.44 | $50.44 | 3,017 | — | — |
| 2023-02-23 | $48.50 | $48.50 | 987 | — | — |
| 2023-02-22 | $49.47 | $49.47 | 1,938 | — | — |
| 2023-02-21 | $49.47 | $49.47 | 2,183 | — | — |
| 2023-02-17 | $50.44 | $50.44 | 2,722 | — | — |
| 2023-02-16 | $46.56 | $46.56 | 1,026 | — | — |
| 2023-02-15 | $47.53 | $47.53 | 2,159 | — | — |
| 2023-02-14 | $48.50 | $48.50 | 2,170 | — | — |
| 2023-02-13 | $51.41 | $51.41 | 1,243 | — | — |
| 2023-02-10 | $55.29 | $55.29 | 1,542 | — | — |
| 2023-02-09 | $55.29 | $55.29 | 1,998 | — | — |
| 2023-02-08 | $56.26 | $56.26 | 1,999 | — | — |
| 2023-02-07 | $59.17 | $59.17 | 4,462 | — | — |
| 2023-02-06 | $52.38 | $52.38 | 2,470 | — | — |
| 2023-02-03 | $54.32 | $54.32 | 1,021 | — | — |
| 2023-02-02 | $52.38 | $52.38 | 3,022 | — | — |
| 2023-02-01 | $52.38 | $52.38 | 1,281 | — | — |
| 2023-01-31 | $50.44 | $50.44 | 1,020 | — | — |
| 2023-01-30 | $49.47 | $49.47 | 3,437 | — | — |
| 2023-01-27 | $54.32 | $54.32 | 2,678 | — | — |
| 2023-01-26 | $57.23 | $57.23 | 2,015 | — | — |
| 2023-01-25 | $63.05 | $63.05 | 835 | — | — |
| 2023-01-24 | $63.05 | $63.05 | 1,223 | — | — |
| 2023-01-23 | $64.02 | $64.02 | 2,969 | — | — |
| 2023-01-20 | $63.05 | $63.05 | 2,672 | — | — |
| 2023-01-19 | $64.02 | $64.02 | 2,446 | — | — |
| 2023-01-18 | $61.11 | $61.11 | 8,324 | — | — |
| 2023-01-17 | $74.68 | $74.68 | 24,035 | — | — |
| 2023-01-13 | $61.11 | $61.11 | 2,465 | — | — |
| 2023-01-12 | $56.26 | $56.26 | 4,422 | — | — |
| 2023-01-11 | $62.08 | $62.08 | 4,821 | — | — |
| 2023-01-10 | $51.41 | $51.41 | 1,253 | — | — |
| 2023-01-09 | $47.53 | $47.53 | 4,257 | — | — |
| 2023-01-06 | $46.56 | $46.56 | 2,219 | — | — |
| 2023-01-05 | $44.62 | $44.62 | 6,392 | — | — |
| 2023-01-04 | $39.77 | $39.77 | 12,358 | — | — |
| 2023-01-03 | $31.04 | $31.04 | 1,828 | — | — |