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
- 2000-07-28 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 | $69.38 | $73.65 | 293,700 | — | — |
| 2023-12-28 | $69.81 | $74.11 | 253,200 | — | — |
| 2023-12-27 | $70.12 | $74.44 | 265,000 | — | — |
| 2023-12-26 | $70.35 | $74.68 | 323,500 | — | — |
| 2023-12-22 | $68.54 | $72.76 | 739,000 | — | — |
| 2023-12-21 | $67.71 | $71.88 | 982,100 | — | — |
| 2023-12-20 | $62.25 | $66.08 | 346,700 | — | — |
| 2023-12-19 | $63.60 | $67.52 | 233,700 | — | — |
| 2023-12-18 | $63.16 | $67.05 | 368,900 | — | — |
| 2023-12-15 | $62.48 | $66.33 | 373,400 | — | — |
| 2023-12-14 | $62.23 | $66.06 | 505,300 | — | — |
| 2023-12-13 | $64.00 | $67.94 | 427,000 | — | — |
| 2023-12-12 | $65.00 | $69.00 | 448,600 | — | — |
| 2023-12-11 | $64.39 | $68.36 | 628,000 | — | — |
| 2023-12-08 | $63.61 | $67.53 | 375,100 | — | — |
| 2023-12-07 | $62.15 | $65.98 | 276,600 | — | — |
| 2023-12-06 | $62.60 | $66.46 | 661,700 | — | — |
| 2023-12-05 | $61.08 | $64.84 | 229,800 | — | — |
| 2023-12-04 | $61.71 | $65.51 | 477,100 | — | — |
| 2023-12-01 | $62.48 | $66.33 | 287,200 | — | — |
| 2023-11-30 | $63.48 | $67.39 | 428,300 | — | — |
| 2023-11-29 | $65.86 | $69.92 | 375,300 | — | — |
| 2023-11-28 | $65.72 | $69.77 | 426,300 | — | — |
| 2023-11-27 | $65.78 | $69.83 | 495,100 | — | — |
| 2023-11-24 | $64.19 | $68.14 | 161,700 | — | — |
| 2023-11-22 | $63.71 | $67.63 | 568,600 | — | — |
| 2023-11-21 | $64.30 | $68.26 | 1,059,100 | — | — |
| 2023-11-20 | $60.56 | $64.29 | 467,000 | — | — |
| 2023-11-17 | $61.51 | $65.30 | 535,200 | — | — |
| 2023-11-16 | $61.75 | $65.55 | 718,700 | — | — |
| 2023-11-15 | $62.15 | $65.98 | 1,092,000 | — | — |
| 2023-11-14 | $65.73 | $69.78 | 1,073,300 | — | — |
| 2023-11-13 | $65.20 | $69.22 | 898,400 | — | — |
| 2023-11-10 | $64.29 | $68.25 | 825,900 | — | — |
| 2023-11-09 | $59.89 | $63.58 | 610,000 | — | — |
| 2023-11-08 | $58.11 | $61.69 | 345,000 | — | — |
| 2023-11-07 | $56.03 | $59.48 | 265,600 | — | — |
| 2023-11-06 | $55.31 | $58.72 | 198,700 | — | — |
| 2023-11-03 | $56.47 | $59.95 | 315,700 | — | — |
| 2023-11-02 | $55.00 | $58.39 | 481,000 | — | — |
| 2023-11-01 | $53.40 | $56.69 | 357,900 | — | — |
| 2023-10-31 | $52.60 | $55.84 | 556,600 | — | — |
| 2023-10-30 | $50.59 | $53.71 | 323,900 | — | — |
| 2023-10-27 | $50.04 | $53.12 | 379,900 | — | — |
| 2023-10-26 | $50.81 | $53.94 | 218,600 | — | — |
| 2023-10-25 | $51.23 | $54.38 | 395,400 | — | — |
| 2023-10-24 | $52.86 | $56.12 | 487,400 | — | — |
| 2023-10-23 | $50.72 | $53.84 | 829,300 | — | — |
| 2023-10-20 | $52.22 | $55.44 | 1,616,700 | — | — |
| 2023-10-19 | $54.52 | $57.88 | 895,200 | — | — |
| 2023-10-18 | $58.40 | $62.00 | 292,700 | — | — |
| 2023-10-17 | $59.55 | $63.22 | 441,600 | — | — |
| 2023-10-16 | $59.89 | $63.58 | 375,500 | — | — |
| 2023-10-13 | $59.91 | $63.60 | 442,600 | — | — |
| 2023-10-12 | $62.79 | $66.66 | 811,300 | — | — |
| 2023-10-11 | $59.87 | $63.56 | 482,400 | — | — |
| 2023-10-10 | $59.77 | $63.45 | 615,500 | — | — |
| 2023-10-09 | $57.77 | $61.33 | 1,906,300 | — | — |
| 2023-10-06 | $63.33 | $67.23 | 438,600 | — | — |
| 2023-10-05 | $61.27 | $65.04 | 239,900 | — | — |
| 2023-10-04 | $60.83 | $64.58 | 278,500 | — | — |
| 2023-10-03 | $59.65 | $63.32 | 295,000 | — | — |
| 2023-10-02 | $61.08 | $64.84 | 355,100 | — | — |
| 2023-09-29 | $62.26 | $66.09 | 470,400 | — | — |
| 2023-09-28 | $63.71 | $67.63 | 758,300 | — | — |
| 2023-09-27 | $60.30 | $64.01 | 719,800 | — | — |
| 2023-09-26 | $58.20 | $61.78 | 780,000 | — | — |
| 2023-09-25 | $61.25 | $65.02 | 784,700 | — | — |
| 2023-09-22 | $57.05 | $60.56 | 578,100 | — | — |
| 2023-09-21 | $54.65 | $58.02 | 296,600 | — | — |
| 2023-09-20 | $55.96 | $59.41 | 364,300 | — | — |
| 2023-09-19 | $56.76 | $60.26 | 743,700 | — | — |
| 2023-09-18 | $56.73 | $60.22 | 386,800 | — | — |
| 2023-09-15 | $56.18 | $59.64 | 301,400 | — | — |
| 2023-09-14 | $56.55 | $60.03 | 389,800 | — | — |
| 2023-09-13 | $58.60 | $62.21 | 427,900 | — | — |
| 2023-09-12 | $59.02 | $62.65 | 651,400 | — | — |
| 2023-09-11 | $57.39 | $60.92 | 218,200 | — | — |
| 2023-09-08 | $57.40 | $60.93 | 214,800 | — | — |
| 2023-09-07 | $56.65 | $60.14 | 357,200 | — | — |
| 2023-09-06 | $57.74 | $61.30 | 270,400 | — | — |
| 2023-09-05 | $58.24 | $61.83 | 401,600 | — | — |
| 2023-09-01 | $60.50 | $64.23 | 461,000 | — | — |
| 2023-08-31 | $60.30 | $64.01 | 583,600 | — | — |
| 2023-08-30 | $58.95 | $62.58 | 693,700 | — | — |
| 2023-08-29 | $58.20 | $61.78 | 1,695,200 | — | — |
| 2023-08-28 | $51.73 | $54.92 | 337,100 | — | — |
| 2023-08-25 | $51.91 | $55.11 | 326,300 | — | — |
| 2023-08-24 | $52.10 | $55.31 | 1,030,700 | — | — |
| 2023-08-23 | $52.54 | $55.78 | 1,018,400 | — | — |
| 2023-08-22 | $49.68 | $52.74 | 437,700 | — | — |
| 2023-08-21 | $48.84 | $51.85 | 615,000 | — | — |
| 2023-08-18 | $46.06 | $48.90 | 299,600 | — | — |
| 2023-08-17 | $44.63 | $47.38 | 276,000 | — | — |
| 2023-08-16 | $45.83 | $48.65 | 229,700 | — | — |
| 2023-08-15 | $46.12 | $48.96 | 239,900 | — | — |
| 2023-08-14 | $46.32 | $49.17 | 308,100 | — | — |
| 2023-08-11 | $46.16 | $49.00 | 126,900 | — | — |
| 2023-08-10 | $47.40 | $50.32 | 250,000 | — | — |
| 2023-08-09 | $47.98 | $50.93 | 213,300 | — | — |
| 2023-08-08 | $47.48 | $50.40 | 118,300 | — | — |
| 2023-08-07 | $47.63 | $50.56 | 232,000 | — | — |
| 2023-08-04 | $46.94 | $49.83 | 252,500 | — | — |
| 2023-08-03 | $47.20 | $50.11 | 294,600 | — | — |
| 2023-08-02 | $45.71 | $48.53 | 379,700 | — | — |
| 2023-08-01 | $47.05 | $49.95 | 368,500 | — | — |
| 2023-07-31 | $47.61 | $50.54 | 911,000 | — | — |
| 2023-07-28 | $47.29 | $50.20 | 402,400 | — | — |
| 2023-07-27 | $46.00 | $48.83 | 271,800 | — | — |
| 2023-07-26 | $45.13 | $47.91 | 494,900 | — | — |
| 2023-07-25 | $44.01 | $46.72 | 422,000 | — | — |
| 2023-07-24 | $43.95 | $46.66 | 465,000 | — | — |
| 2023-07-21 | $44.11 | $46.83 | 504,400 | — | — |
| 2023-07-20 | $41.84 | $44.42 | 371,000 | — | — |
| 2023-07-19 | $43.89 | $46.59 | 246,500 | — | — |
| 2023-07-18 | $44.18 | $46.90 | 626,400 | — | — |
| 2023-07-17 | $43.24 | $45.90 | 456,800 | — | — |
| 2023-07-14 | $40.91 | $43.43 | 439,600 | — | — |
| 2023-07-13 | $39.96 | $42.42 | 906,600 | — | — |
| 2023-07-12 | $33.89 | $35.98 | 58,900 | — | — |
| 2023-07-11 | $33.66 | $35.73 | 74,400 | — | — |
| 2023-07-10 | $33.96 | $36.05 | 79,800 | — | — |
| 2023-07-07 | $33.32 | $35.37 | 88,100 | — | — |
| 2023-07-06 | $33.18 | $35.22 | 95,100 | — | — |
| 2023-07-05 | $33.73 | $35.81 | 132,400 | — | — |
| 2023-07-03 | $35.04 | $37.20 | 69,400 | — | — |
| 2023-06-30 | $35.63 | $37.82 | 174,300 | — | — |
| 2023-06-29 | $35.54 | $37.73 | 156,300 | — | — |
| 2023-06-28 | $34.30 | $36.41 | 202,500 | — | — |
| 2023-06-27 | $33.23 | $35.28 | 223,400 | — | — |
| 2023-06-26 | $31.52 | $33.46 | 74,700 | — | — |
| 2023-06-23 | $31.81 | $33.77 | 36,500 | — | — |
| 2023-06-22 | $32.62 | $34.63 | 67,400 | — | — |
| 2023-06-21 | $32.64 | $34.65 | 110,100 | — | — |
| 2023-06-20 | $32.41 | $34.41 | 98,400 | — | — |
| 2023-06-16 | $32.63 | $34.64 | 120,400 | — | — |
| 2023-06-15 | $33.25 | $35.30 | 128,600 | — | — |
| 2023-06-14 | $33.12 | $35.16 | 144,600 | — | — |
| 2023-06-13 | $33.23 | $35.28 | 134,000 | — | — |
| 2023-06-12 | $32.92 | $34.95 | 176,800 | — | — |
| 2023-06-09 | $31.56 | $33.50 | 111,200 | — | — |
| 2023-06-08 | $30.87 | $32.77 | 205,600 | — | — |
| 2023-06-07 | $31.07 | $32.98 | 205,000 | — | — |
| 2023-06-06 | $29.97 | $31.82 | 82,900 | — | — |
| 2023-06-05 | $29.11 | $30.90 | 59,600 | — | — |
| 2023-06-02 | $28.56 | $30.32 | 95,200 | — | — |
| 2023-06-01 | $28.97 | $30.75 | 60,700 | — | — |
| 2023-05-31 | $28.89 | $30.67 | 119,700 | — | — |
| 2023-05-30 | $29.54 | $31.36 | 177,200 | — | — |
| 2023-05-26 | $29.34 | $31.15 | 102,000 | — | — |
| 2023-05-25 | $28.16 | $29.89 | 103,300 | — | — |
| 2023-05-24 | $27.27 | $28.95 | 82,600 | — | — |
| 2023-05-23 | $27.71 | $29.42 | 71,300 | — | — |
| 2023-05-22 | $27.96 | $29.68 | 155,300 | — | — |
| 2023-05-19 | $28.80 | $30.57 | 45,400 | — | — |
| 2023-05-18 | $29.15 | $30.95 | 57,600 | — | — |
| 2023-05-17 | $28.36 | $30.11 | 58,400 | — | — |
| 2023-05-16 | $28.02 | $29.75 | 73,500 | — | — |
| 2023-05-15 | $27.92 | $29.64 | 94,700 | — | — |
| 2023-05-12 | $27.01 | $28.67 | 53,800 | — | — |
| 2023-05-11 | $26.58 | $28.22 | 54,500 | — | — |
| 2023-05-10 | $26.69 | $28.33 | 163,900 | — | — |
| 2023-05-09 | $27.77 | $29.48 | 90,700 | — | — |
| 2023-05-08 | $27.64 | $29.34 | 55,800 | — | — |
| 2023-05-05 | $26.88 | $28.54 | 50,900 | — | — |
| 2023-05-04 | $25.82 | $27.41 | 39,000 | — | — |
| 2023-05-03 | $26.35 | $27.97 | 65,700 | — | — |
| 2023-05-02 | $26.13 | $27.74 | 33,100 | — | — |
| 2023-05-01 | $26.57 | $28.21 | 44,900 | — | — |
| 2023-04-28 | $26.35 | $27.97 | 34,500 | — | — |
| 2023-04-27 | $26.24 | $27.86 | 96,200 | — | — |
| 2023-04-26 | $25.78 | $27.37 | 86,000 | — | — |
| 2023-04-25 | $25.42 | $26.99 | 78,400 | — | — |
| 2023-04-24 | $26.19 | $27.80 | 60,400 | — | — |
| 2023-04-21 | $26.01 | $27.61 | 60,300 | — | — |
| 2023-04-20 | $25.55 | $27.12 | 121,800 | — | — |
| 2023-04-19 | $25.12 | $26.67 | 87,700 | — | — |
| 2023-04-18 | $25.17 | $26.72 | 40,300 | — | — |
| 2023-04-17 | $25.29 | $26.85 | 57,200 | — | — |
| 2023-04-14 | $25.39 | $26.95 | 57,300 | — | — |
| 2023-04-13 | $25.30 | $26.86 | 83,700 | — | — |
| 2023-04-12 | $24.95 | $26.49 | 123,600 | — | — |
| 2023-04-11 | $25.96 | $27.56 | 58,600 | — | — |
| 2023-04-10 | $26.11 | $27.72 | 43,400 | — | — |
| 2023-04-06 | $26.24 | $27.86 | 46,700 | — | — |
| 2023-04-05 | $26.41 | $28.04 | 34,500 | — | — |
| 2023-04-04 | $27.04 | $28.71 | 119,500 | — | — |
| 2023-04-03 | $28.30 | $30.04 | 108,900 | — | — |
| 2023-03-31 | $28.35 | $30.10 | 91,900 | — | — |
| 2023-03-30 | $27.76 | $29.47 | 64,700 | — | — |
| 2023-03-29 | $27.28 | $28.96 | 45,200 | — | — |
| 2023-03-28 | $26.72 | $28.37 | 64,900 | — | — |
| 2023-03-27 | $26.87 | $28.52 | 52,900 | — | — |
| 2023-03-24 | $27.59 | $29.29 | 54,900 | — | — |
| 2023-03-23 | $27.97 | $29.69 | 50,800 | — | — |
| 2023-03-22 | $27.32 | $29.00 | 73,700 | — | — |
| 2023-03-21 | $27.72 | $29.43 | 61,200 | — | — |
| 2023-03-20 | $27.32 | $29.00 | 59,400 | — | — |
| 2023-03-17 | $27.05 | $28.72 | 34,000 | — | — |
| 2023-03-16 | $27.54 | $29.24 | 76,000 | — | — |
| 2023-03-15 | $27.00 | $28.66 | 97,900 | — | — |
| 2023-03-14 | $27.20 | $28.88 | 57,800 | — | — |
| 2023-03-13 | $26.23 | $27.85 | 79,300 | — | — |
| 2023-03-10 | $26.70 | $28.34 | 77,700 | — | — |
| 2023-03-09 | $27.36 | $29.04 | 125,500 | — | — |
| 2023-03-08 | $27.79 | $29.50 | 114,300 | — | — |
| 2023-03-07 | $27.33 | $29.01 | 65,300 | — | — |
| 2023-03-06 | $27.64 | $29.34 | 86,900 | — | — |
| 2023-03-03 | $28.40 | $30.15 | 99,500 | — | — |
| 2023-03-02 | $27.85 | $29.57 | 216,700 | — | — |
| 2023-03-01 | $27.71 | $29.42 | 160,900 | — | — |
| 2023-02-28 | $27.12 | $28.79 | 880,500 | — | — |
| 2023-02-27 | $26.69 | $28.33 | 157,300 | — | — |
| 2023-02-24 | $26.89 | $28.55 | 149,200 | — | — |
| 2023-02-23 | $27.48 | $29.17 | 168,200 | — | — |
| 2023-02-22 | $26.67 | $28.31 | 229,500 | — | — |
| 2023-02-21 | $26.34 | $27.96 | 195,600 | — | — |
| 2023-02-17 | $27.28 | $28.96 | 93,100 | — | — |
| 2023-02-16 | $27.70 | $29.41 | 128,000 | — | — |
| 2023-02-15 | $26.78 | $28.43 | 112,500 | — | — |
| 2023-02-14 | $26.62 | $28.26 | 44,600 | — | — |
| 2023-02-13 | $26.79 | $28.44 | 78,000 | — | — |
| 2023-02-10 | $26.19 | $27.80 | 209,600 | — | — |
| 2023-02-09 | $26.86 | $28.51 | 44,500 | — | — |
| 2023-02-08 | $27.47 | $29.16 | 107,000 | — | — |
| 2023-02-07 | $27.76 | $29.47 | 120,300 | — | — |
| 2023-02-06 | $27.29 | $28.97 | 60,800 | — | — |
| 2023-02-03 | $28.13 | $29.86 | 118,200 | — | — |
| 2023-02-02 | $28.79 | $30.56 | 113,300 | — | — |
| 2023-02-01 | $26.85 | $28.50 | 106,800 | — | — |
| 2023-01-31 | $25.99 | $27.59 | 55,200 | — | — |
| 2023-01-30 | $25.66 | $27.24 | 118,600 | — | — |
| 2023-01-27 | $26.70 | $28.34 | 110,300 | — | — |
| 2023-01-26 | $26.81 | $28.46 | 192,200 | — | — |
| 2023-01-25 | $27.39 | $29.08 | 121,700 | — | — |
| 2023-01-24 | $27.60 | $29.30 | 86,100 | — | — |
| 2023-01-23 | $27.68 | $29.38 | 167,000 | — | — |
| 2023-01-20 | $26.78 | $28.43 | 60,900 | — | — |
| 2023-01-19 | $25.75 | $27.34 | 89,400 | — | — |
| 2023-01-18 | $26.14 | $27.75 | 117,300 | — | — |
| 2023-01-17 | $25.71 | $27.29 | 105,700 | — | — |
| 2023-01-13 | $24.80 | $26.33 | 210,600 | — | — |
| 2023-01-12 | $24.98 | $26.52 | 88,100 | — | — |
| 2023-01-11 | $24.70 | $26.22 | 145,900 | — | — |
| 2023-01-10 | $24.37 | $25.87 | 106,100 | — | — |
| 2023-01-09 | $24.06 | $25.54 | 78,200 | — | — |
| 2023-01-06 | $23.29 | $24.72 | 39,600 | — | — |
| 2023-01-05 | $22.42 | $23.80 | 35,000 | — | — |
| 2023-01-04 | $22.74 | $24.14 | 50,400 | — | — |
| 2023-01-03 | $22.37 | $23.75 | 121,900 | — | — |