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
- 2011-07-27 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 | $62.80 | $62.80 | 5,975 | — | — |
| 2023-12-28 | $62.40 | $62.40 | 7,408 | — | — |
| 2023-12-27 | $64.00 | $64.00 | 7,870 | — | — |
| 2023-12-26 | $64.40 | $64.40 | 8,548 | — | — |
| 2023-12-22 | $64.80 | $64.80 | 3,210 | — | — |
| 2023-12-21 | $66.40 | $66.40 | 3,968 | — | — |
| 2023-12-20 | $63.20 | $63.20 | 5,520 | — | — |
| 2023-12-19 | $67.60 | $67.60 | 10,648 | — | — |
| 2023-12-18 | $62.00 | $62.00 | 10,610 | — | — |
| 2023-12-15 | $63.60 | $63.60 | 8,138 | — | — |
| 2023-12-14 | $66.00 | $66.00 | 9,615 | — | — |
| 2023-12-13 | $69.20 | $69.20 | 14,575 | — | — |
| 2023-12-12 | $69.20 | $69.20 | 4,695 | — | — |
| 2023-12-11 | $67.60 | $67.60 | 9,808 | — | — |
| 2023-12-08 | $71.20 | $71.20 | 16,680 | — | — |
| 2023-12-07 | $68.40 | $68.40 | 6,378 | — | — |
| 2023-12-06 | $66.00 | $66.00 | 4,360 | — | — |
| 2023-12-05 | $63.20 | $63.20 | 3,815 | — | — |
| 2023-12-04 | $64.40 | $64.40 | 7,595 | — | — |
| 2023-12-01 | $60.80 | $60.80 | 4,793 | — | — |
| 2023-11-30 | $58.00 | $58.00 | 3,525 | — | — |
| 2023-11-29 | $57.60 | $57.60 | 3,553 | — | — |
| 2023-11-28 | $57.20 | $57.20 | 12,580 | — | — |
| 2023-11-27 | $58.40 | $58.40 | 10,933 | — | — |
| 2023-11-24 | $59.60 | $59.60 | 3,830 | — | — |
| 2023-11-22 | $60.80 | $60.80 | 2,735 | — | — |
| 2023-11-21 | $60.80 | $60.80 | 7,768 | — | — |
| 2023-11-20 | $68.00 | $68.00 | 8,983 | — | — |
| 2023-11-17 | $67.60 | $67.60 | 9,453 | — | — |
| 2023-11-16 | $74.40 | $74.40 | 16,200 | — | — |
| 2023-11-15 | $67.60 | $67.60 | 18,305 | — | — |
| 2023-11-14 | $61.60 | $61.60 | 7,178 | — | — |
| 2023-11-13 | $56.40 | $56.40 | 4,578 | — | — |
| 2023-11-10 | $57.20 | $57.20 | 8,023 | — | — |
| 2023-11-09 | $59.20 | $59.20 | 4,823 | — | — |
| 2023-11-08 | $58.40 | $58.40 | 4,195 | — | — |
| 2023-11-07 | $60.00 | $60.00 | 12,388 | — | — |
| 2023-11-06 | $62.40 | $62.40 | 9,033 | — | — |
| 2023-11-03 | $65.20 | $65.20 | 14,638 | — | — |
| 2023-11-02 | $62.80 | $62.80 | 12,088 | — | — |
| 2023-11-01 | $61.20 | $61.20 | 9,435 | — | — |
| 2023-10-31 | $60.00 | $60.00 | 12,393 | — | — |
| 2023-10-30 | $53.20 | $53.20 | 8,445 | — | — |
| 2023-10-27 | $52.40 | $52.40 | 7,833 | — | — |
| 2023-10-26 | $53.60 | $53.60 | 6,555 | — | — |
| 2023-10-25 | $52.80 | $52.80 | 5,800 | — | — |
| 2023-10-24 | $54.80 | $54.80 | 3,160 | — | — |
| 2023-10-23 | $53.20 | $53.20 | 7,898 | — | — |
| 2023-10-20 | $54.40 | $54.40 | 11,868 | — | — |
| 2023-10-19 | $57.20 | $57.20 | 4,108 | — | — |
| 2023-10-18 | $57.20 | $57.20 | 11,598 | — | — |
| 2023-10-17 | $58.80 | $58.80 | 22,250 | — | — |
| 2023-10-16 | $62.00 | $62.00 | 5,605 | — | — |
| 2023-10-13 | $64.00 | $64.00 | 15,055 | — | — |
| 2023-10-12 | $61.60 | $61.60 | 17,903 | — | — |
| 2023-10-11 | $60.00 | $60.00 | 8,268 | — | — |
| 2023-10-10 | $65.20 | $65.20 | 7,893 | — | — |
| 2023-10-09 | $62.40 | $62.40 | 29,218 | — | — |
| 2023-10-06 | $59.60 | $59.60 | 9,090 | — | — |
| 2023-10-05 | $61.20 | $61.20 | 9,823 | — | — |
| 2023-10-04 | $58.00 | $58.00 | 40,540 | — | — |
| 2023-10-03 | $64.00 | $64.00 | 21,653 | — | — |
| 2023-10-02 | $70.40 | $70.40 | 18,733 | — | — |
| 2023-09-29 | $72.80 | $72.80 | 26,723 | — | — |
| 2023-09-28 | $78.80 | $78.80 | 26,780 | — | — |
| 2023-09-27 | $82.80 | $82.80 | 19,580 | — | — |
| 2023-09-26 | $77.20 | $77.20 | 15,378 | — | — |
| 2023-09-25 | $79.20 | $79.20 | 16,060 | — | — |
| 2023-09-22 | $82.80 | $82.80 | 11,443 | — | — |
| 2023-09-21 | $79.20 | $79.20 | 53,463 | — | — |
| 2023-09-20 | $88.00 | $88.00 | 31,795 | — | — |
| 2023-09-19 | $89.60 | $89.60 | 44,985 | — | — |
| 2023-09-18 | $80.40 | $80.40 | 33,108 | — | — |
| 2023-09-15 | $78.00 | $78.00 | 59,285 | — | — |
| 2023-09-14 | $70.40 | $70.40 | 22,768 | — | — |
| 2023-09-13 | $66.40 | $66.40 | 63,273 | — | — |
| 2023-09-12 | $79.60 | $79.60 | 76,075 | — | — |
| 2023-09-11 | $81.20 | $81.20 | 352,505 | — | — |
| 2023-09-08 | $83.60 | $83.60 | 75,128 | — | — |
| 2023-09-07 | $86.80 | $86.80 | 41,103 | — | — |
| 2023-09-06 | $96.80 | $96.80 | 84,435 | — | — |
| 2023-09-05 | $98.00 | $98.00 | 114,075 | — | — |
| 2023-09-01 | $80.80 | $80.80 | 82,080 | — | — |
| 2023-08-31 | $70.00 | $70.00 | 76,828 | — | — |
| 2023-08-30 | $55.60 | $55.60 | 31,313 | — | — |
| 2023-08-29 | $53.20 | $53.20 | 16,248 | — | — |
| 2023-08-28 | $51.20 | $51.20 | 47,525 | — | — |
| 2023-08-25 | $49.60 | $49.60 | 5,190 | — | — |
| 2023-08-24 | $49.20 | $49.20 | 6,593 | — | — |
| 2023-08-23 | $51.20 | $51.20 | 5,633 | — | — |
| 2023-08-22 | $50.80 | $50.80 | 22,370 | — | — |
| 2023-08-21 | $52.80 | $52.80 | 53,535 | — | — |
| 2023-08-18 | $54.80 | $54.80 | 9,528 | — | — |
| 2023-08-17 | $54.80 | $54.80 | 8,973 | — | — |
| 2023-08-16 | $59.60 | $59.60 | 6,923 | — | — |
| 2023-08-15 | $59.60 | $59.60 | 11,348 | — | — |
| 2023-08-14 | $60.00 | $60.00 | 12,533 | — | — |
| 2023-08-11 | $59.20 | $59.20 | 7,025 | — | — |
| 2023-08-10 | $60.40 | $60.40 | 6,620 | — | — |
| 2023-08-09 | $61.20 | $61.20 | 8,593 | — | — |
| 2023-08-08 | $61.20 | $61.20 | 6,788 | — | — |
| 2023-08-07 | $62.00 | $62.00 | 7,845 | — | — |
| 2023-08-04 | $62.80 | $62.80 | 10,668 | — | — |
| 2023-08-03 | $62.40 | $62.40 | 3,783 | — | — |
| 2023-08-02 | $60.80 | $60.80 | 4,483 | — | — |
| 2023-08-01 | $62.80 | $62.80 | 8,285 | — | — |
| 2023-07-31 | $61.60 | $61.60 | 10,568 | — | — |
| 2023-07-28 | $57.20 | $57.20 | 12,580 | — | — |
| 2023-07-27 | $52.40 | $52.40 | 13,218 | — | — |
| 2023-07-26 | $54.80 | $54.80 | 15,863 | — | — |
| 2023-07-25 | $59.60 | $59.60 | 20,055 | — | — |
| 2023-07-24 | $61.60 | $61.60 | 18,700 | — | — |
| 2023-07-21 | $65.20 | $65.20 | 6,035 | — | — |
| 2023-07-20 | $64.80 | $64.80 | 5,835 | — | — |
| 2023-07-19 | $64.80 | $64.80 | 7,138 | — | — |
| 2023-07-18 | $66.40 | $66.40 | 6,428 | — | — |
| 2023-07-17 | $66.80 | $66.80 | 4,293 | — | — |
| 2023-07-14 | $66.80 | $66.80 | 6,823 | — | — |
| 2023-07-13 | $67.60 | $67.60 | 7,898 | — | — |
| 2023-07-12 | $67.60 | $67.60 | 6,828 | — | — |
| 2023-07-11 | $68.00 | $68.00 | 3,998 | — | — |
| 2023-07-10 | $67.20 | $67.20 | 6,828 | — | — |
| 2023-07-07 | $66.40 | $66.40 | 2,388 | — | — |
| 2023-07-06 | $66.00 | $66.00 | 3,548 | — | — |
| 2023-07-05 | $66.40 | $66.40 | 4,888 | — | — |
| 2023-07-03 | $64.80 | $64.80 | 6,093 | — | — |
| 2023-06-30 | $64.00 | $64.00 | 7,085 | — | — |
| 2023-06-29 | $65.20 | $65.20 | 7,235 | — | — |
| 2023-06-28 | $65.20 | $65.20 | 7,135 | — | — |
| 2023-06-27 | $63.20 | $63.20 | 7,048 | — | — |
| 2023-06-26 | $62.80 | $62.80 | 12,928 | — | — |
| 2023-06-23 | $65.60 | $65.60 | 3,608 | — | — |
| 2023-06-22 | $66.40 | $66.40 | 5,968 | — | — |
| 2023-06-21 | $67.20 | $67.20 | 14,800 | — | — |
| 2023-06-20 | $70.80 | $70.80 | 13,313 | — | — |
| 2023-06-16 | $69.20 | $69.20 | 3,853 | — | — |
| 2023-06-15 | $70.00 | $70.00 | 7,573 | — | — |
| 2023-06-14 | $70.80 | $70.80 | 4,835 | — | — |
| 2023-06-13 | $71.20 | $71.20 | 15,628 | — | — |
| 2023-06-12 | $67.20 | $67.20 | 10,855 | — | — |
| 2023-06-09 | $63.20 | $63.20 | 7,565 | — | — |
| 2023-06-08 | $65.60 | $65.60 | 4,913 | — | — |
| 2023-06-07 | $64.80 | $64.80 | 6,323 | — | — |
| 2023-06-06 | $64.00 | $64.00 | 11,368 | — | — |
| 2023-06-05 | $64.00 | $64.00 | 6,935 | — | — |
| 2023-06-02 | $66.40 | $66.40 | 5,383 | — | — |
| 2023-06-01 | $64.80 | $64.80 | 7,038 | — | — |
| 2023-05-31 | $63.20 | $63.20 | 4,488 | — | — |
| 2023-05-30 | $62.80 | $62.80 | 10,108 | — | — |
| 2023-05-26 | $60.00 | $60.00 | 14,373 | — | — |
| 2023-05-25 | $62.00 | $62.00 | 17,100 | — | — |
| 2023-05-24 | $62.40 | $62.40 | 12,165 | — | — |
| 2023-05-23 | $60.00 | $60.00 | 8,693 | — | — |
| 2023-05-22 | $62.00 | $62.00 | 19,178 | — | — |
| 2023-05-19 | $58.40 | $58.40 | 4,188 | — | — |
| 2023-05-18 | $55.60 | $55.60 | 10,355 | — | — |
| 2023-05-17 | $60.00 | $60.00 | 21,603 | — | — |
| 2023-05-16 | $54.00 | $54.00 | 25,165 | — | — |
| 2023-05-15 | $55.20 | $55.20 | 35,370 | — | — |
| 2023-05-12 | $60.80 | $60.80 | 24,970 | — | — |
| 2023-05-11 | $66.00 | $66.00 | 39,315 | — | — |
| 2023-05-10 | $60.00 | $60.00 | 41,830 | — | — |
| 2023-05-09 | $50.40 | $50.40 | 11,990 | — | — |
| 2023-05-08 | $48.80 | $48.80 | 10,670 | — | — |
| 2023-05-05 | $47.60 | $47.60 | 7,208 | — | — |
| 2023-05-04 | $46.80 | $46.80 | 7,748 | — | — |
| 2023-05-03 | $46.80 | $46.80 | 17,110 | — | — |
| 2023-05-02 | $45.60 | $45.60 | 8,383 | — | — |
| 2023-05-01 | $44.80 | $44.80 | 7,923 | — | — |
| 2023-04-28 | $42.80 | $42.80 | 11,685 | — | — |
| 2023-04-27 | $43.20 | $43.20 | 10,760 | — | — |
| 2023-04-26 | $43.20 | $43.20 | 10,068 | — | — |
| 2023-04-25 | $44.80 | $44.80 | 12,115 | — | — |
| 2023-04-24 | $46.40 | $46.40 | 18,390 | — | — |
| 2023-04-21 | $45.20 | $45.20 | 8,768 | — | — |
| 2023-04-20 | $43.60 | $43.60 | 7,563 | — | — |
| 2023-04-19 | $43.20 | $43.20 | 5,153 | — | — |
| 2023-04-18 | $42.80 | $42.80 | 6,143 | — | — |
| 2023-04-17 | $43.60 | $43.60 | 16,360 | — | — |
| 2023-04-14 | $44.00 | $44.00 | 11,765 | — | — |
| 2023-04-13 | $42.80 | $42.80 | 7,798 | — | — |
| 2023-04-12 | $42.80 | $42.80 | 11,505 | — | — |
| 2023-04-11 | $43.20 | $43.20 | 31,730 | — | — |
| 2023-04-10 | $42.40 | $42.40 | 19,865 | — | — |
| 2023-04-06 | $40.00 | $40.00 | 10,010 | — | — |
| 2023-04-05 | $38.40 | $38.40 | 5,393 | — | — |
| 2023-04-04 | $38.40 | $38.40 | 14,408 | — | — |
| 2023-04-03 | $38.40 | $38.40 | 17,878 | — | — |
| 2023-03-31 | $35.60 | $35.60 | 5,145 | — | — |
| 2023-03-30 | $34.00 | $34.00 | 12,320 | — | — |
| 2023-03-29 | $35.60 | $35.60 | 11,933 | — | — |
| 2023-03-28 | $34.40 | $34.40 | 17,308 | — | — |
| 2023-03-27 | $32.80 | $32.80 | 11,083 | — | — |
| 2023-03-24 | $31.60 | $31.60 | 10,828 | — | — |
| 2023-03-23 | $30.80 | $30.80 | 8,755 | — | — |
| 2023-03-22 | $30.40 | $30.40 | 21,610 | — | — |
| 2023-03-21 | $29.60 | $29.60 | 30,595 | — | — |
| 2023-03-20 | $25.20 | $25.20 | 10,463 | — | — |
| 2023-03-17 | $24.40 | $24.40 | 3,885 | — | — |
| 2023-03-16 | $24.40 | $24.40 | 2,338 | — | — |
| 2023-03-15 | $24.40 | $24.40 | 8,803 | — | — |
| 2023-03-14 | $24.00 | $24.00 | 3,228 | — | — |
| 2023-03-13 | $23.60 | $23.60 | 4,353 | — | — |
| 2023-03-10 | $22.80 | $22.80 | 9,700 | — | — |
| 2023-03-09 | $23.20 | $23.20 | 4,225 | — | — |
| 2023-03-08 | $23.60 | $23.60 | 2,900 | — | — |
| 2023-03-07 | $23.60 | $23.60 | 2,128 | — | — |
| 2023-03-06 | $23.60 | $23.60 | 6,948 | — | — |
| 2023-03-03 | $23.60 | $23.60 | 4,568 | — | — |
| 2023-03-02 | $23.60 | $23.60 | 4,488 | — | — |
| 2023-03-01 | $23.60 | $23.60 | 5,235 | — | — |
| 2023-02-28 | $24.00 | $24.00 | 9,928 | — | — |
| 2023-02-27 | $23.20 | $23.20 | 11,768 | — | — |
| 2023-02-24 | $22.40 | $22.40 | 7,628 | — | — |
| 2023-02-23 | $23.20 | $23.20 | 7,715 | — | — |
| 2023-02-22 | $23.60 | $23.60 | 4,495 | — | — |
| 2023-02-21 | $24.00 | $24.00 | 2,803 | — | — |
| 2023-02-17 | $24.40 | $24.40 | 1,395 | — | — |
| 2023-02-16 | $24.40 | $24.40 | 3,598 | — | — |
| 2023-02-15 | $24.80 | $24.80 | 4,228 | — | — |
| 2023-02-14 | $24.00 | $24.00 | 1,963 | — | — |
| 2023-02-13 | $24.40 | $24.40 | 6,293 | — | — |
| 2023-02-10 | $24.00 | $24.00 | 5,490 | — | — |
| 2023-02-09 | $24.00 | $24.00 | 8,078 | — | — |
| 2023-02-08 | $24.80 | $24.80 | 4,588 | — | — |
| 2023-02-07 | $24.40 | $24.40 | 3,700 | — | — |
| 2023-02-06 | $24.80 | $24.80 | 6,855 | — | — |
| 2023-02-03 | $24.80 | $24.80 | 8,180 | — | — |
| 2023-02-02 | $24.40 | $24.40 | 7,435 | — | — |
| 2023-02-01 | $25.20 | $25.20 | 3,923 | — | — |
| 2023-01-31 | $25.20 | $25.20 | 6,780 | — | — |
| 2023-01-30 | $25.20 | $25.20 | 5,678 | — | — |
| 2023-01-27 | $25.60 | $25.60 | 7,573 | — | — |
| 2023-01-26 | $26.00 | $26.00 | 4,178 | — | — |
| 2023-01-25 | $27.20 | $27.20 | 4,910 | — | — |
| 2023-01-24 | $26.80 | $26.80 | 5,365 | — | — |
| 2023-01-23 | $26.80 | $26.80 | 7,018 | — | — |
| 2023-01-20 | $27.20 | $27.20 | 4,243 | — | — |
| 2023-01-19 | $28.00 | $28.00 | 4,478 | — | — |
| 2023-01-18 | $28.40 | $28.40 | 3,390 | — | — |
| 2023-01-17 | $29.60 | $29.60 | 11,173 | — | — |
| 2023-01-13 | $27.60 | $27.60 | 3,838 | — | — |
| 2023-01-12 | $27.20 | $27.20 | 4,558 | — | — |
| 2023-01-11 | $27.60 | $27.60 | 3,075 | — | — |
| 2023-01-10 | $27.60 | $27.60 | 5,015 | — | — |
| 2023-01-09 | $28.00 | $28.00 | 7,518 | — | — |
| 2023-01-06 | $28.40 | $28.40 | 6,605 | — | — |
| 2023-01-05 | $27.60 | $27.60 | 5,755 | — | — |
| 2023-01-04 | $27.60 | $27.60 | 9,555 | — | — |
| 2023-01-03 | $26.00 | $26.00 | 24,240 | — | — |