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
- 2019-10-18 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 | $55.43 | $55.43 | 642,200 | — | — |
| 2023-12-28 | $55.79 | $55.79 | 477,400 | — | — |
| 2023-12-27 | $56.18 | $56.18 | 495,800 | — | — |
| 2023-12-26 | $56.08 | $56.08 | 438,000 | — | — |
| 2023-12-22 | $55.65 | $55.65 | 780,300 | — | — |
| 2023-12-21 | $55.73 | $55.73 | 592,100 | — | — |
| 2023-12-20 | $55.16 | $55.16 | 849,400 | — | — |
| 2023-12-19 | $56.19 | $56.19 | 1,039,300 | — | — |
| 2023-12-18 | $55.70 | $55.70 | 760,400 | — | — |
| 2023-12-15 | $54.43 | $54.43 | 2,247,200 | — | — |
| 2023-12-14 | $55.28 | $55.28 | 1,901,400 | — | — |
| 2023-12-13 | $56.69 | $56.69 | 1,357,600 | — | — |
| 2023-12-12 | $55.83 | $55.83 | 1,169,900 | — | — |
| 2023-12-11 | $54.38 | $54.38 | 1,102,400 | — | — |
| 2023-12-08 | $53.44 | $53.44 | 1,133,100 | — | — |
| 2023-12-07 | $54.26 | $54.26 | 1,349,800 | — | — |
| 2023-12-06 | $54.00 | $54.00 | 1,270,600 | — | — |
| 2023-12-05 | $54.72 | $54.72 | 1,251,800 | — | — |
| 2023-12-04 | $54.53 | $54.53 | 1,320,600 | — | — |
| 2023-12-01 | $53.22 | $53.22 | 2,061,800 | — | — |
| 2023-11-30 | $52.90 | $52.90 | 1,855,800 | — | — |
| 2023-11-29 | $51.09 | $51.09 | 1,761,200 | — | — |
| 2023-11-28 | $50.91 | $50.91 | 1,390,200 | — | — |
| 2023-11-27 | $50.90 | $50.90 | 2,032,700 | — | — |
| 2023-11-24 | $49.95 | $49.95 | 550,700 | — | — |
| 2023-11-22 | $50.71 | $50.71 | 1,619,500 | — | — |
| 2023-11-21 | $48.61 | $48.61 | 2,413,800 | — | — |
| 2023-11-20 | $45.44 | $45.44 | 1,574,600 | — | — |
| 2023-11-17 | $45.36 | $45.36 | 1,584,900 | — | — |
| 2023-11-16 | $45.28 | $45.28 | 1,573,900 | — | — |
| 2023-11-15 | $46.38 | $46.38 | 1,243,800 | — | — |
| 2023-11-14 | $46.35 | $46.35 | 1,889,100 | — | — |
| 2023-11-13 | $46.68 | $46.68 | 850,900 | — | — |
| 2023-11-10 | $46.45 | $46.45 | 1,128,600 | — | — |
| 2023-11-09 | $45.10 | $45.10 | 1,012,800 | — | — |
| 2023-11-08 | $45.81 | $45.81 | 655,200 | — | — |
| 2023-11-07 | $45.98 | $45.98 | 889,800 | — | — |
| 2023-11-06 | $44.98 | $44.98 | 1,071,600 | — | — |
| 2023-11-03 | $45.30 | $45.30 | 611,700 | — | — |
| 2023-11-02 | $44.34 | $44.34 | 1,122,100 | — | — |
| 2023-11-01 | $44.61 | $44.61 | 918,600 | — | — |
| 2023-10-31 | $43.73 | $43.73 | 895,600 | — | — |
| 2023-10-30 | $43.42 | $43.42 | 1,026,500 | — | — |
| 2023-10-27 | $42.81 | $42.81 | 954,100 | — | — |
| 2023-10-26 | $43.78 | $43.78 | 752,200 | — | — |
| 2023-10-25 | $43.02 | $43.02 | 1,510,400 | — | — |
| 2023-10-24 | $44.50 | $44.50 | 1,022,500 | — | — |
| 2023-10-23 | $43.19 | $43.19 | 878,600 | — | — |
| 2023-10-20 | $43.04 | $43.04 | 1,223,700 | — | — |
| 2023-10-19 | $43.58 | $43.58 | 714,700 | — | — |
| 2023-10-18 | $44.22 | $44.22 | 1,157,000 | — | — |
| 2023-10-17 | $44.80 | $44.80 | 1,687,200 | — | — |
| 2023-10-16 | $44.36 | $44.36 | 1,321,900 | — | — |
| 2023-10-13 | $43.09 | $43.09 | 1,151,000 | — | — |
| 2023-10-12 | $42.08 | $42.08 | 1,252,800 | — | — |
| 2023-10-11 | $42.87 | $42.87 | 826,700 | — | — |
| 2023-10-10 | $41.89 | $41.89 | 1,038,800 | — | — |
| 2023-10-09 | $41.75 | $41.75 | 1,016,500 | — | — |
| 2023-10-06 | $41.75 | $41.75 | 1,408,000 | — | — |
| 2023-10-05 | $41.01 | $41.01 | 912,100 | — | — |
| 2023-10-04 | $41.31 | $41.31 | 953,700 | — | — |
| 2023-10-03 | $41.03 | $41.03 | 1,239,400 | — | — |
| 2023-10-02 | $40.99 | $40.99 | 977,600 | — | — |
| 2023-09-29 | $41.23 | $41.23 | 1,146,700 | — | — |
| 2023-09-28 | $40.83 | $40.83 | 848,100 | — | — |
| 2023-09-27 | $40.14 | $40.14 | 872,100 | — | — |
| 2023-09-26 | $40.54 | $40.54 | 792,600 | — | — |
| 2023-09-25 | $41.09 | $41.09 | 946,700 | — | — |
| 2023-09-22 | $41.03 | $41.03 | 821,800 | — | — |
| 2023-09-21 | $40.74 | $40.74 | 893,000 | — | — |
| 2023-09-20 | $40.65 | $40.65 | 1,150,300 | — | — |
| 2023-09-19 | $40.48 | $40.48 | 1,334,200 | — | — |
| 2023-09-18 | $40.32 | $40.32 | 786,800 | — | — |
| 2023-09-15 | $40.68 | $40.68 | 2,258,400 | — | — |
| 2023-09-14 | $41.48 | $41.48 | 906,200 | — | — |
| 2023-09-13 | $41.03 | $41.03 | 796,100 | — | — |
| 2023-09-12 | $40.85 | $40.85 | 992,500 | — | — |
| 2023-09-11 | $40.90 | $40.90 | 1,059,300 | — | — |
| 2023-09-08 | $40.73 | $40.73 | 670,700 | — | — |
| 2023-09-07 | $40.65 | $40.65 | 741,400 | — | — |
| 2023-09-06 | $40.85 | $40.85 | 690,000 | — | — |
| 2023-09-05 | $40.85 | $40.85 | 1,192,200 | — | — |
| 2023-09-01 | $41.39 | $41.39 | 734,400 | — | — |
| 2023-08-31 | $41.50 | $41.50 | 2,435,200 | — | — |
| 2023-08-30 | $41.19 | $41.19 | 526,700 | — | — |
| 2023-08-29 | $41.10 | $41.10 | 776,800 | — | — |
| 2023-08-28 | $40.46 | $40.46 | 797,800 | — | — |
| 2023-08-25 | $40.53 | $40.53 | 834,200 | — | — |
| 2023-08-24 | $39.91 | $39.91 | 979,000 | — | — |
| 2023-08-23 | $40.84 | $40.84 | 855,600 | — | — |
| 2023-08-22 | $40.17 | $40.17 | 1,491,400 | — | — |
| 2023-08-21 | $39.46 | $39.46 | 1,224,800 | — | — |
| 2023-08-18 | $38.10 | $38.10 | 1,013,000 | — | — |
| 2023-08-17 | $37.65 | $37.65 | 795,500 | — | — |
| 2023-08-16 | $38.56 | $38.56 | 928,400 | — | — |
| 2023-08-15 | $39.21 | $39.21 | 1,140,800 | — | — |
| 2023-08-14 | $38.55 | $38.55 | 1,209,100 | — | — |
| 2023-08-11 | $37.31 | $37.31 | 839,600 | — | — |
| 2023-08-10 | $37.24 | $37.24 | 945,800 | — | — |
| 2023-08-09 | $36.98 | $36.98 | 992,900 | — | — |
| 2023-08-08 | $37.57 | $37.57 | 2,625,500 | — | — |
| 2023-08-07 | $36.53 | $36.53 | 1,186,800 | — | — |
| 2023-08-04 | $35.80 | $35.80 | 673,500 | — | — |
| 2023-08-03 | $35.77 | $35.77 | 921,900 | — | — |
| 2023-08-02 | $35.98 | $35.98 | 702,400 | — | — |
| 2023-08-01 | $35.89 | $35.89 | 619,000 | — | — |
| 2023-07-31 | $35.95 | $35.95 | 625,400 | — | — |
| 2023-07-28 | $35.65 | $35.65 | 564,000 | — | — |
| 2023-07-27 | $35.16 | $35.16 | 597,100 | — | — |
| 2023-07-26 | $35.37 | $35.37 | 828,100 | — | — |
| 2023-07-25 | $35.89 | $35.89 | 471,300 | — | — |
| 2023-07-24 | $35.16 | $35.16 | 791,200 | — | — |
| 2023-07-21 | $35.64 | $35.64 | 694,300 | — | — |
| 2023-07-20 | $35.55 | $35.55 | 501,000 | — | — |
| 2023-07-19 | $35.30 | $35.30 | 1,051,300 | — | — |
| 2023-07-18 | $35.79 | $35.79 | 665,100 | — | — |
| 2023-07-17 | $36.35 | $36.35 | 320,500 | — | — |
| 2023-07-14 | $36.36 | $36.36 | 496,100 | — | — |
| 2023-07-13 | $35.75 | $35.75 | 485,900 | — | — |
| 2023-07-12 | $35.48 | $35.48 | 753,900 | — | — |
| 2023-07-11 | $34.90 | $34.90 | 547,200 | — | — |
| 2023-07-10 | $34.95 | $34.95 | 749,400 | — | — |
| 2023-07-07 | $34.61 | $34.61 | 1,422,300 | — | — |
| 2023-07-06 | $35.29 | $35.29 | 789,400 | — | — |
| 2023-07-05 | $36.25 | $36.25 | 520,300 | — | — |
| 2023-07-03 | $36.81 | $36.81 | 334,200 | — | — |
| 2023-06-30 | $36.60 | $36.60 | 703,000 | — | — |
| 2023-06-29 | $36.31 | $36.31 | 566,800 | — | — |
| 2023-06-28 | $36.02 | $36.02 | 848,000 | — | — |
| 2023-06-27 | $36.09 | $36.09 | 796,900 | — | — |
| 2023-06-26 | $36.01 | $36.01 | 1,081,500 | — | — |
| 2023-06-23 | $36.03 | $36.03 | 4,842,900 | — | — |
| 2023-06-22 | $37.07 | $37.07 | 693,500 | — | — |
| 2023-06-21 | $36.46 | $36.46 | 612,000 | — | — |
| 2023-06-20 | $35.90 | $35.90 | 880,500 | — | — |
| 2023-06-16 | $35.96 | $35.96 | 1,822,700 | — | — |
| 2023-06-15 | $36.39 | $36.39 | 827,100 | — | — |
| 2023-06-14 | $36.01 | $36.01 | 1,093,000 | — | — |
| 2023-06-13 | $36.20 | $36.20 | 1,019,300 | — | — |
| 2023-06-12 | $35.91 | $35.91 | 1,205,100 | — | — |
| 2023-06-09 | $35.84 | $35.84 | 1,054,100 | — | — |
| 2023-06-08 | $36.00 | $36.00 | 1,055,100 | — | — |
| 2023-06-07 | $35.77 | $35.77 | 1,330,400 | — | — |
| 2023-06-06 | $35.91 | $35.91 | 1,381,800 | — | — |
| 2023-06-05 | $37.00 | $37.00 | 822,300 | — | — |
| 2023-06-02 | $37.90 | $37.90 | 809,500 | — | — |
| 2023-06-01 | $36.89 | $36.89 | 896,100 | — | — |
| 2023-05-31 | $36.62 | $36.62 | 1,353,200 | — | — |
| 2023-05-30 | $36.80 | $36.80 | 1,004,500 | — | — |
| 2023-05-26 | $36.84 | $36.84 | 819,400 | — | — |
| 2023-05-25 | $36.57 | $36.57 | 1,009,200 | — | — |
| 2023-05-24 | $36.10 | $36.10 | 1,184,900 | — | — |
| 2023-05-23 | $35.79 | $35.79 | 975,100 | — | — |
| 2023-05-22 | $35.61 | $35.61 | 1,051,300 | — | — |
| 2023-05-19 | $35.45 | $35.45 | 936,700 | — | — |
| 2023-05-18 | $36.06 | $36.06 | 667,600 | — | — |
| 2023-05-17 | $36.05 | $36.05 | 890,800 | — | — |
| 2023-05-16 | $36.37 | $36.37 | 1,246,600 | — | — |
| 2023-05-15 | $36.37 | $36.37 | 933,100 | — | — |
| 2023-05-12 | $36.38 | $36.38 | 779,700 | — | — |
| 2023-05-11 | $35.88 | $35.88 | 1,291,500 | — | — |
| 2023-05-10 | $35.98 | $35.98 | 1,421,700 | — | — |
| 2023-05-09 | $36.03 | $36.03 | 1,647,500 | — | — |
| 2023-05-08 | $37.24 | $37.24 | 1,431,900 | — | — |
| 2023-05-05 | $36.56 | $36.56 | 540,100 | — | — |
| 2023-05-04 | $36.50 | $36.50 | 612,000 | — | — |
| 2023-05-03 | $37.07 | $37.07 | 1,123,100 | — | — |
| 2023-05-02 | $36.48 | $36.48 | 685,900 | — | — |
| 2023-05-01 | $36.41 | $36.41 | 710,600 | — | — |
| 2023-04-28 | $35.99 | $35.99 | 1,176,500 | — | — |
| 2023-04-27 | $36.27 | $36.27 | 776,600 | — | — |
| 2023-04-26 | $35.21 | $35.21 | 506,400 | — | — |
| 2023-04-25 | $35.28 | $35.28 | 503,000 | — | — |
| 2023-04-24 | $35.70 | $35.70 | 666,300 | — | — |
| 2023-04-21 | $35.84 | $35.84 | 534,900 | — | — |
| 2023-04-20 | $35.91 | $35.91 | 1,031,800 | — | — |
| 2023-04-19 | $35.00 | $35.00 | 859,100 | — | — |
| 2023-04-18 | $35.07 | $35.07 | 848,500 | — | — |
| 2023-04-17 | $34.51 | $34.51 | 551,200 | — | — |
| 2023-04-14 | $34.10 | $34.10 | 1,078,500 | — | — |
| 2023-04-13 | $33.78 | $33.78 | 821,100 | — | — |
| 2023-04-12 | $33.65 | $33.65 | 940,700 | — | — |
| 2023-04-11 | $33.49 | $33.49 | 896,000 | — | — |
| 2023-04-10 | $34.76 | $34.76 | 914,500 | — | — |
| 2023-04-06 | $34.55 | $34.55 | 637,000 | — | — |
| 2023-04-05 | $34.93 | $34.93 | 1,345,600 | — | — |
| 2023-04-04 | $33.91 | $33.91 | 696,900 | — | — |
| 2023-04-03 | $33.90 | $33.90 | 694,200 | — | — |
| 2023-03-31 | $34.00 | $34.00 | 801,900 | — | — |
| 2023-03-30 | $33.36 | $33.36 | 674,100 | — | — |
| 2023-03-29 | $33.01 | $33.01 | 501,200 | — | — |
| 2023-03-28 | $33.45 | $33.45 | 885,200 | — | — |
| 2023-03-27 | $33.23 | $33.23 | 1,530,000 | — | — |
| 2023-03-24 | $32.93 | $32.93 | 981,000 | — | — |
| 2023-03-23 | $31.92 | $31.92 | 1,342,600 | — | — |
| 2023-03-22 | $29.99 | $29.99 | 517,800 | — | — |
| 2023-03-21 | $30.58 | $30.58 | 932,900 | — | — |
| 2023-03-20 | $30.32 | $30.32 | 702,800 | — | — |
| 2023-03-17 | $29.57 | $29.57 | 2,007,200 | — | — |
| 2023-03-16 | $29.93 | $29.93 | 922,000 | — | — |
| 2023-03-15 | $30.25 | $30.25 | 829,600 | — | — |
| 2023-03-14 | $30.73 | $30.73 | 1,170,700 | — | — |
| 2023-03-13 | $29.72 | $29.72 | 726,700 | — | — |
| 2023-03-10 | $29.86 | $29.86 | 663,700 | — | — |
| 2023-03-09 | $30.30 | $30.30 | 444,700 | — | — |
| 2023-03-08 | $30.83 | $30.83 | 690,900 | — | — |
| 2023-03-07 | $30.84 | $30.84 | 711,800 | — | — |
| 2023-03-06 | $31.06 | $31.06 | 741,500 | — | — |
| 2023-03-03 | $31.53 | $31.53 | 393,400 | — | — |
| 2023-03-02 | $31.46 | $31.46 | 499,700 | — | — |
| 2023-03-01 | $31.01 | $31.01 | 685,200 | — | — |
| 2023-02-28 | $30.88 | $30.88 | 798,700 | — | — |
| 2023-02-27 | $30.96 | $30.96 | 591,900 | — | — |
| 2023-02-24 | $31.32 | $31.32 | 763,400 | — | — |
| 2023-02-23 | $31.42 | $31.42 | 1,601,600 | — | — |
| 2023-02-22 | $31.07 | $31.07 | 1,012,100 | — | — |
| 2023-02-21 | $31.20 | $31.20 | 1,690,200 | — | — |
| 2023-02-17 | $30.91 | $30.91 | 1,206,500 | — | — |
| 2023-02-16 | $30.93 | $30.93 | 858,300 | — | — |
| 2023-02-15 | $31.65 | $31.65 | 853,200 | — | — |
| 2023-02-14 | $30.90 | $30.90 | 1,004,400 | — | — |
| 2023-02-13 | $31.00 | $31.00 | 1,138,100 | — | — |
| 2023-02-10 | $30.20 | $30.20 | 797,000 | — | — |
| 2023-02-09 | $30.24 | $30.24 | 1,121,700 | — | — |
| 2023-02-08 | $30.03 | $30.03 | 1,487,400 | — | — |
| 2023-02-07 | $29.85 | $29.85 | 4,557,500 | — | — |
| 2023-02-06 | $28.75 | $28.75 | 1,121,400 | — | — |
| 2023-02-03 | $28.80 | $28.80 | 1,627,300 | — | — |
| 2023-02-02 | $28.78 | $28.78 | 1,171,500 | — | — |
| 2023-02-01 | $28.94 | $28.94 | 1,031,900 | — | — |
| 2023-01-31 | $28.36 | $28.36 | 997,100 | — | — |
| 2023-01-30 | $27.41 | $27.41 | 577,100 | — | — |
| 2023-01-27 | $27.40 | $27.40 | 693,800 | — | — |
| 2023-01-26 | $27.44 | $27.44 | 684,600 | — | — |
| 2023-01-25 | $27.59 | $27.59 | 549,400 | — | — |
| 2023-01-24 | $27.00 | $27.00 | 704,600 | — | — |
| 2023-01-23 | $26.97 | $26.97 | 622,300 | — | — |
| 2023-01-20 | $26.30 | $26.30 | 983,700 | — | — |
| 2023-01-19 | $26.45 | $26.45 | 957,100 | — | — |
| 2023-01-18 | $26.87 | $26.87 | 965,700 | — | — |
| 2023-01-17 | $26.88 | $26.88 | 1,009,300 | — | — |
| 2023-01-13 | $27.00 | $27.00 | 919,600 | — | — |
| 2023-01-12 | $26.65 | $26.65 | 815,300 | — | — |
| 2023-01-11 | $26.08 | $26.08 | 769,200 | — | — |
| 2023-01-10 | $26.33 | $26.33 | 312,400 | — | — |
| 2023-01-09 | $26.19 | $26.19 | 588,400 | — | — |
| 2023-01-06 | $26.58 | $26.58 | 1,406,600 | — | — |
| 2023-01-05 | $25.07 | $25.07 | 1,127,700 | — | — |
| 2023-01-04 | $25.29 | $25.29 | 849,900 | — | — |
| 2023-01-03 | $25.52 | $25.52 | 1,243,300 | — | — |