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
- 2016-12-27 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 | $80.00 | $80.00 | 3,140 | — | — |
| 2023-12-28 | $78.00 | $78.00 | 3,705 | — | — |
| 2023-12-27 | $80.60 | $80.60 | 3,710 | — | — |
| 2023-12-26 | $83.20 | $83.20 | 4,040 | — | — |
| 2023-12-22 | $79.80 | $79.80 | 4,280 | — | — |
| 2023-12-21 | $81.20 | $81.20 | 3,275 | — | — |
| 2023-12-20 | $76.60 | $76.60 | 4,300 | — | — |
| 2023-12-19 | $75.20 | $75.20 | 3,640 | — | — |
| 2023-12-18 | $70.60 | $70.60 | 4,160 | — | — |
| 2023-12-15 | $69.00 | $69.00 | 6,780 | — | — |
| 2023-12-14 | $68.20 | $68.20 | 6,045 | — | — |
| 2023-12-13 | $66.80 | $66.80 | 3,415 | — | — |
| 2023-12-12 | $63.60 | $63.60 | 4,075 | — | — |
| 2023-12-11 | $63.60 | $63.60 | 5,845 | — | — |
| 2023-12-08 | $70.60 | $70.60 | 4,615 | — | — |
| 2023-12-07 | $68.40 | $68.40 | 5,510 | — | — |
| 2023-12-06 | $72.00 | $72.00 | 6,465 | — | — |
| 2023-12-05 | $76.20 | $76.20 | 5,525 | — | — |
| 2023-12-04 | $73.00 | $73.00 | 4,570 | — | — |
| 2023-12-01 | $69.40 | $69.40 | 4,080 | — | — |
| 2023-11-30 | $69.00 | $69.00 | 5,925 | — | — |
| 2023-11-29 | $60.20 | $60.20 | 5,895 | — | — |
| 2023-11-28 | $59.22 | $59.22 | 4,855 | — | — |
| 2023-11-27 | $61.00 | $61.00 | 7,300 | — | — |
| 2023-11-24 | $53.58 | $53.58 | 4,425 | — | — |
| 2023-11-22 | $53.40 | $53.40 | 5,140 | — | — |
| 2023-11-21 | $56.40 | $56.40 | 4,945 | — | — |
| 2023-11-20 | $57.66 | $57.66 | 5,490 | — | — |
| 2023-11-17 | $52.20 | $52.20 | 6,530 | — | — |
| 2023-11-16 | $52.20 | $52.20 | 5,955 | — | — |
| 2023-11-15 | $54.90 | $54.90 | 12,770 | — | — |
| 2023-11-14 | $46.80 | $46.80 | 6,535 | — | — |
| 2023-11-13 | $46.50 | $46.50 | 4,920 | — | — |
| 2023-11-10 | $45.80 | $45.80 | 4,920 | — | — |
| 2023-11-09 | $46.00 | $46.00 | 4,420 | — | — |
| 2023-11-08 | $45.80 | $45.80 | 4,855 | — | — |
| 2023-11-07 | $47.12 | $47.12 | 4,900 | — | — |
| 2023-11-06 | $46.00 | $46.00 | 3,830 | — | — |
| 2023-11-03 | $46.00 | $46.00 | 3,970 | — | — |
| 2023-11-02 | $45.20 | $45.20 | 3,270 | — | — |
| 2023-11-01 | $44.40 | $44.40 | 2,540 | — | — |
| 2023-10-31 | $45.00 | $45.00 | 2,555 | — | — |
| 2023-10-30 | $46.20 | $46.20 | 2,230 | — | — |
| 2023-10-27 | $45.60 | $45.60 | 2,240 | — | — |
| 2023-10-26 | $43.80 | $43.80 | 2,345 | — | — |
| 2023-10-25 | $45.56 | $45.56 | 2,315 | — | — |
| 2023-10-24 | $45.10 | $45.10 | 2,505 | — | — |
| 2023-10-23 | $44.80 | $44.80 | 1,320 | — | — |
| 2023-10-20 | $47.00 | $47.00 | 1,210 | — | — |
| 2023-10-19 | $46.80 | $46.80 | 1,435 | — | — |
| 2023-10-18 | $46.80 | $46.80 | 1,425 | — | — |
| 2023-10-17 | $45.18 | $45.18 | 495 | — | — |
| 2023-10-16 | $46.60 | $46.60 | 1,695 | — | — |
| 2023-10-13 | $43.60 | $43.60 | 510 | — | — |
| 2023-10-12 | $43.60 | $43.60 | 1,335 | — | — |
| 2023-10-11 | $46.00 | $46.00 | 340 | — | — |
| 2023-10-10 | $46.40 | $46.40 | 445 | — | — |
| 2023-10-09 | $46.40 | $46.40 | 550 | — | — |
| 2023-10-06 | $47.60 | $47.60 | 630 | — | — |
| 2023-10-05 | $47.20 | $47.20 | 615 | — | — |
| 2023-10-04 | $46.60 | $46.60 | 425 | — | — |
| 2023-10-03 | $46.20 | $46.20 | 420 | — | — |
| 2023-10-02 | $47.20 | $47.20 | 600 | — | — |
| 2023-09-29 | $47.80 | $47.80 | 155 | — | — |
| 2023-09-28 | $48.00 | $48.00 | 1,005 | — | — |
| 2023-09-27 | $53.60 | $53.60 | 5 | — | — |
| 2023-09-26 | $53.00 | $53.00 | 175 | — | — |
| 2023-09-25 | $53.92 | $53.92 | 615 | — | — |
| 2023-09-22 | $54.80 | $54.80 | 5 | — | — |
| 2023-09-21 | $54.80 | $54.80 | 90 | — | — |
| 2023-09-20 | $57.68 | $57.68 | 1,060 | — | — |
| 2023-09-19 | $55.80 | $55.80 | 140 | — | — |
| 2023-09-18 | $55.40 | $55.40 | 80 | — | — |
| 2023-09-15 | $57.40 | $57.40 | 40 | — | — |
| 2023-09-14 | $57.20 | $57.20 | 285 | — | — |
| 2023-09-13 | $56.90 | $56.90 | 190 | — | — |
| 2023-09-12 | $56.20 | $56.20 | 255 | — | — |
| 2023-09-11 | $55.00 | $55.00 | 100 | — | — |
| 2023-09-08 | $55.20 | $55.20 | 70 | — | — |
| 2023-09-07 | $54.40 | $54.40 | 50 | — | — |
| 2023-09-06 | $54.34 | $54.34 | 40 | — | — |
| 2023-09-05 | $53.40 | $53.40 | 170 | — | — |
| 2023-09-01 | $52.80 | $52.80 | 165 | — | — |
| 2023-08-31 | $53.60 | $53.60 | 180 | — | — |
| 2023-08-30 | $53.60 | $53.60 | 200 | — | — |
| 2023-08-29 | $55.40 | $55.40 | 1,670 | — | — |
| 2023-08-28 | $57.40 | $57.40 | 425 | — | — |
| 2023-08-25 | $55.40 | $55.40 | 895 | — | — |
| 2023-08-24 | $57.20 | $57.20 | 70 | — | — |
| 2023-08-23 | $56.80 | $56.80 | 160 | — | — |
| 2023-08-22 | $57.80 | $57.80 | 715 | — | — |
| 2023-08-21 | $58.40 | $58.40 | 345 | — | — |
| 2023-08-18 | $60.60 | $60.60 | 80 | — | — |
| 2023-08-17 | $62.00 | $62.00 | 165 | — | — |
| 2023-08-16 | $60.20 | $60.20 | 1,000 | — | — |
| 2023-08-15 | $63.00 | $63.00 | 220 | — | — |
| 2023-08-14 | $65.60 | $65.60 | 615 | — | — |
| 2023-08-11 | $63.00 | $63.00 | 695 | — | — |
| 2023-08-10 | $61.40 | $61.40 | 1,080 | — | — |
| 2023-08-09 | $62.40 | $62.40 | 870 | — | — |
| 2023-08-08 | $62.00 | $62.00 | 330 | — | — |
| 2023-08-07 | $62.40 | $62.40 | 275 | — | — |
| 2023-08-04 | $59.80 | $59.80 | 930 | — | — |
| 2023-08-03 | $63.00 | $63.00 | 1,805 | — | — |
| 2023-08-02 | $70.40 | $70.40 | 400 | — | — |
| 2023-08-01 | $70.60 | $70.60 | 570 | — | — |
| 2023-07-31 | $72.20 | $72.20 | 410 | — | — |
| 2023-07-28 | $72.00 | $72.00 | 955 | — | — |
| 2023-07-27 | $74.60 | $74.60 | 170 | — | — |
| 2023-07-26 | $74.60 | $74.60 | 675 | — | — |
| 2023-07-25 | $74.60 | $74.60 | 250 | — | — |
| 2023-07-24 | $77.20 | $77.20 | 700 | — | — |
| 2023-07-21 | $73.80 | $73.80 | 225 | — | — |
| 2023-07-20 | $74.60 | $74.60 | 15 | — | — |
| 2023-07-19 | $75.60 | $75.60 | 590 | — | — |
| 2023-07-18 | $76.40 | $76.40 | 265 | — | — |
| 2023-07-17 | $77.80 | $77.80 | 525 | — | — |
| 2023-07-14 | $76.60 | $76.60 | 15 | — | — |
| 2023-07-13 | $79.72 | $79.72 | 415 | — | — |
| 2023-07-12 | $75.80 | $75.80 | 100 | — | — |
| 2023-07-11 | $78.00 | $78.00 | 110 | — | — |
| 2023-07-10 | $77.40 | $77.40 | 640 | — | — |
| 2023-07-07 | $77.60 | $77.60 | 0 | — | — |
| 2023-07-06 | $77.60 | $77.60 | 150 | — | — |
| 2023-07-05 | $77.80 | $77.80 | 435 | — | — |
| 2023-07-03 | $72.80 | $72.80 | 230 | — | — |
| 2023-06-30 | $73.74 | $73.74 | 355 | — | — |
| 2023-06-29 | $74.80 | $74.80 | 330 | — | — |
| 2023-06-28 | $77.80 | $77.80 | 365 | — | — |
| 2023-06-27 | $74.40 | $74.40 | 130 | — | — |
| 2023-06-26 | $74.40 | $74.40 | 45 | — | — |
| 2023-06-23 | $75.60 | $75.60 | 465 | — | — |
| 2023-06-22 | $77.60 | $77.60 | 460 | — | — |
| 2023-06-21 | $82.60 | $82.60 | 9,480 | — | — |
| 2023-06-20 | $83.60 | $83.60 | 85 | — | — |
| 2023-06-16 | $84.80 | $84.80 | 435 | — | — |
| 2023-06-15 | $83.46 | $83.46 | 405 | — | — |
| 2023-06-14 | $86.40 | $86.40 | 1,020 | — | — |
| 2023-06-13 | $87.40 | $87.40 | 1,215 | — | — |
| 2023-06-12 | $82.20 | $82.20 | 830 | — | — |
| 2023-06-09 | $79.00 | $79.00 | 1,235 | — | — |
| 2023-06-08 | $84.00 | $84.00 | 2,805 | — | — |
| 2023-06-07 | $77.20 | $77.20 | 550 | — | — |
| 2023-06-06 | $76.40 | $76.40 | 465 | — | — |
| 2023-06-05 | $76.20 | $76.20 | 565 | — | — |
| 2023-06-02 | $74.80 | $74.80 | 195 | — | — |
| 2023-06-01 | $74.40 | $74.40 | 175 | — | — |
| 2023-05-31 | $73.80 | $73.80 | 2,315 | — | — |
| 2023-05-30 | $73.88 | $73.88 | 910 | — | — |
| 2023-05-26 | $76.80 | $76.80 | 665 | — | — |
| 2023-05-25 | $75.40 | $75.40 | 2,320 | — | — |
| 2023-05-24 | $83.20 | $83.20 | 4,780 | — | — |
| 2023-05-23 | $82.00 | $82.00 | 920 | — | — |
| 2023-05-22 | $84.90 | $84.90 | 595 | — | — |
| 2023-05-19 | $88.60 | $88.60 | 935 | — | — |
| 2023-05-18 | $88.16 | $88.16 | 1,780 | — | — |
| 2023-05-17 | $90.20 | $90.20 | 2,450 | — | — |
| 2023-05-16 | $94.60 | $94.60 | 509 | — | — |
| 2023-05-15 | $98.00 | $98.00 | 334 | — | — |
| 2023-05-12 | $96.00 | $96.00 | 303 | — | — |
| 2023-05-11 | $100.20 | $100.20 | 215 | — | — |
| 2023-05-10 | $101.40 | $101.40 | 184 | — | — |
| 2023-05-09 | $99.00 | $99.00 | 418 | — | — |
| 2023-05-08 | $96.20 | $96.20 | 473 | — | — |
| 2023-05-05 | $102.00 | $102.00 | 544 | — | — |
| 2023-05-04 | $100.00 | $100.00 | 521 | — | — |
| 2023-05-03 | $104.00 | $104.00 | 1,573 | — | — |
| 2023-05-02 | $102.40 | $102.40 | 1,085 | — | — |
| 2023-05-01 | $105.80 | $105.80 | 1,537 | — | — |
| 2023-04-28 | $102.00 | $102.00 | 5,620 | — | — |
| 2023-04-27 | $94.00 | $94.00 | 156 | — | — |
| 2023-04-26 | $90.00 | $90.00 | 144 | — | — |
| 2023-04-25 | $90.00 | $90.00 | 112 | — | — |
| 2023-04-24 | $89.20 | $89.20 | 534 | — | — |
| 2023-04-21 | $97.20 | $97.20 | 102 | — | — |
| 2023-04-20 | $97.00 | $97.00 | 140 | — | — |
| 2023-04-19 | $96.40 | $96.40 | 560 | — | — |
| 2023-04-18 | $102.80 | $102.80 | 607 | — | — |
| 2023-04-17 | $104.00 | $104.00 | 1,274 | — | — |
| 2023-04-14 | $122.60 | $122.60 | 2,947 | — | — |
| 2023-04-13 | $114.80 | $114.80 | 930 | — | — |
| 2023-04-12 | $104.60 | $104.60 | 639 | — | — |
| 2023-04-11 | $118.00 | $118.00 | 1,792 | — | — |
| 2023-04-10 | $118.00 | $118.00 | 2,280 | — | — |
| 2023-04-06 | $104.00 | $104.00 | 490 | — | — |
| 2023-04-05 | $99.60 | $99.60 | 2,908 | — | — |
| 2023-04-04 | $90.00 | $90.00 | 565 | — | — |
| 2023-04-03 | $95.80 | $95.80 | 116 | — | — |
| 2023-03-31 | $95.80 | $95.80 | 507 | — | — |
| 2023-03-30 | $99.80 | $99.80 | 153 | — | — |
| 2023-03-29 | $100.00 | $100.00 | 412 | — | — |
| 2023-03-28 | $92.00 | $92.00 | 549 | — | — |
| 2023-03-27 | $98.00 | $98.00 | 226 | — | — |
| 2023-03-24 | $93.20 | $93.20 | 216 | — | — |
| 2023-03-23 | $86.00 | $86.00 | 625 | — | — |
| 2023-03-22 | $84.20 | $84.20 | 1,147 | — | — |
| 2023-03-21 | $86.00 | $86.00 | 1,318 | — | — |
| 2023-03-20 | $84.00 | $84.00 | 1,273 | — | — |
| 2023-03-17 | $87.80 | $87.80 | 274 | — | — |
| 2023-03-16 | $92.00 | $92.00 | 144 | — | — |
| 2023-03-15 | $93.00 | $93.00 | 892 | — | — |
| 2023-03-14 | $91.60 | $91.60 | 498 | — | — |
| 2023-03-13 | $94.20 | $94.20 | 643 | — | — |
| 2023-03-10 | $94.20 | $94.20 | 420 | — | — |
| 2023-03-09 | $100.20 | $100.20 | 929 | — | — |
| 2023-03-08 | $102.00 | $102.00 | 209 | — | — |
| 2023-03-07 | $100.00 | $100.00 | 413 | — | — |
| 2023-03-06 | $105.80 | $105.80 | 1,020 | — | — |
| 2023-03-03 | $111.00 | $111.00 | 76 | — | — |
| 2023-03-02 | $112.00 | $112.00 | 112 | — | — |
| 2023-03-01 | $110.00 | $110.00 | 129 | — | — |
| 2023-02-28 | $106.20 | $106.20 | 127 | — | — |
| 2023-02-27 | $109.00 | $109.00 | 535 | — | — |
| 2023-02-24 | $106.20 | $106.20 | 416 | — | — |
| 2023-02-23 | $117.00 | $117.00 | 464 | — | — |
| 2023-02-22 | $118.00 | $118.00 | 327 | — | — |
| 2023-02-21 | $118.80 | $118.80 | 203 | — | — |
| 2023-02-17 | $115.00 | $115.00 | 341 | — | — |
| 2023-02-16 | $116.00 | $116.00 | 310 | — | — |
| 2023-02-15 | $114.20 | $114.20 | 194 | — | — |
| 2023-02-14 | $113.40 | $113.40 | 231 | — | — |
| 2023-02-13 | $109.00 | $109.00 | 327 | — | — |
| 2023-02-10 | $108.80 | $108.80 | 1,124 | — | — |
| 2023-02-09 | $114.80 | $114.80 | 515 | — | — |
| 2023-02-08 | $119.60 | $119.60 | 453 | — | — |
| 2023-02-07 | $127.80 | $127.80 | 432 | — | — |
| 2023-02-06 | $127.60 | $127.60 | 618 | — | — |
| 2023-02-03 | $122.40 | $122.40 | 631 | — | — |
| 2023-02-02 | $124.00 | $124.00 | 658 | — | — |
| 2023-02-01 | $120.20 | $120.20 | 149 | — | — |
| 2023-01-31 | $122.20 | $122.20 | 344 | — | — |
| 2023-01-30 | $120.00 | $120.00 | 470 | — | — |
| 2023-01-27 | $119.00 | $119.00 | 976 | — | — |
| 2023-01-26 | $124.60 | $124.60 | 476 | — | — |
| 2023-01-25 | $125.80 | $125.80 | 286 | — | — |
| 2023-01-24 | $123.80 | $123.80 | 139 | — | — |
| 2023-01-23 | $126.00 | $126.00 | 448 | — | — |
| 2023-01-20 | $123.80 | $123.80 | 538 | — | — |
| 2023-01-19 | $121.20 | $121.20 | 247 | — | — |
| 2023-01-18 | $127.60 | $127.60 | 562 | — | — |
| 2023-01-17 | $132.00 | $132.00 | 1,074 | — | — |
| 2023-01-13 | $126.60 | $126.60 | 573 | — | — |
| 2023-01-12 | $128.00 | $128.00 | 269 | — | — |
| 2023-01-11 | $128.00 | $128.00 | 752 | — | — |
| 2023-01-10 | $123.00 | $123.00 | 616 | — | — |
| 2023-01-09 | $122.00 | $122.00 | 614 | — | — |
| 2023-01-06 | $114.40 | $114.40 | 1,076 | — | — |
| 2023-01-05 | $112.00 | $112.00 | 822 | — | — |
| 2023-01-04 | $103.00 | $103.00 | 1,917 | — | — |
| 2023-01-03 | $100.20 | $100.20 | 1,551 | — | — |