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
- 2020-03-19 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 | $57.45 | $60.51 | 1,501,800 | — | — |
| 2023-12-28 | $57.64 | $60.71 | 1,846,900 | — | — |
| 2023-12-27 | $57.78 | $60.86 | 1,741,800 | — | — |
| 2023-12-26 | $57.44 | $60.50 | 2,377,200 | — | — |
| 2023-12-22 | $57.10 | $60.14 | 1,661,400 | — | — |
| 2023-12-21 | $56.92 | $59.95 | 2,481,700 | — | — |
| 2023-12-20 | $56.00 | $58.98 | 2,351,800 | — | — |
| 2023-12-19 | $56.99 | $59.82 | 3,905,100 | — | — |
| 2023-12-18 | $56.76 | $59.58 | 3,538,000 | — | — |
| 2023-12-15 | $57.33 | $60.18 | 9,179,500 | — | — |
| 2023-12-14 | $58.81 | $61.73 | 6,488,700 | — | — |
| 2023-12-13 | $55.80 | $58.57 | 5,095,800 | — | — |
| 2023-12-12 | $56.33 | $59.13 | 3,817,200 | — | — |
| 2023-12-11 | $55.95 | $58.73 | 6,106,200 | — | — |
| 2023-12-08 | $55.27 | $58.02 | 10,424,400 | — | — |
| 2023-12-07 | $52.89 | $55.52 | 2,465,000 | — | — |
| 2023-12-06 | $53.01 | $55.65 | 2,571,000 | — | — |
| 2023-12-05 | $52.57 | $55.18 | 2,474,700 | — | — |
| 2023-12-04 | $53.46 | $56.12 | 3,591,000 | — | — |
| 2023-12-01 | $53.22 | $55.87 | 3,099,800 | — | — |
| 2023-11-30 | $51.96 | $54.54 | 9,300,800 | — | — |
| 2023-11-29 | $52.21 | $54.81 | 4,059,200 | — | — |
| 2023-11-28 | $51.63 | $54.20 | 3,067,700 | — | — |
| 2023-11-27 | $52.14 | $54.73 | 2,709,300 | — | — |
| 2023-11-24 | $52.98 | $55.61 | 710,800 | — | — |
| 2023-11-22 | $52.75 | $55.37 | 2,217,200 | — | — |
| 2023-11-21 | $52.73 | $55.35 | 3,030,100 | — | — |
| 2023-11-20 | $53.59 | $56.25 | 4,876,500 | — | — |
| 2023-11-17 | $53.22 | $55.87 | 2,855,400 | — | — |
| 2023-11-16 | $52.68 | $55.30 | 4,172,900 | — | — |
| 2023-11-15 | $52.35 | $54.95 | 5,927,600 | — | — |
| 2023-11-14 | $52.81 | $55.44 | 4,749,800 | — | — |
| 2023-11-13 | $50.94 | $53.47 | 3,827,200 | — | — |
| 2023-11-10 | $51.50 | $54.06 | 2,578,000 | — | — |
| 2023-11-09 | $50.43 | $52.94 | 3,935,500 | — | — |
| 2023-11-08 | $50.95 | $53.48 | 3,607,800 | — | — |
| 2023-11-07 | $50.45 | $52.96 | 3,605,500 | — | — |
| 2023-11-06 | $50.27 | $52.77 | 3,496,700 | — | — |
| 2023-11-03 | $50.53 | $53.04 | 4,212,000 | — | — |
| 2023-11-02 | $49.97 | $52.45 | 5,897,400 | — | — |
| 2023-11-01 | $49.66 | $52.13 | 5,725,500 | — | — |
| 2023-10-31 | $47.66 | $50.03 | 5,035,100 | — | — |
| 2023-10-30 | $47.37 | $49.73 | 5,355,800 | — | — |
| 2023-10-27 | $46.50 | $48.81 | 6,082,500 | — | — |
| 2023-10-26 | $46.40 | $48.71 | 9,527,500 | — | — |
| 2023-10-25 | $47.04 | $49.18 | 10,203,100 | — | — |
| 2023-10-24 | $48.15 | $50.35 | 5,126,600 | — | — |
| 2023-10-23 | $48.50 | $50.71 | 4,821,800 | — | — |
| 2023-10-20 | $48.28 | $50.48 | 6,322,100 | — | — |
| 2023-10-19 | $49.00 | $51.23 | 6,619,900 | — | — |
| 2023-10-18 | $50.15 | $52.44 | 5,847,200 | — | — |
| 2023-10-17 | $52.90 | $55.31 | 7,323,200 | — | — |
| 2023-10-16 | $53.15 | $55.57 | 5,269,100 | — | — |
| 2023-10-13 | $52.56 | $54.96 | 5,447,300 | — | — |
| 2023-10-12 | $54.48 | $56.96 | 4,401,800 | — | — |
| 2023-10-11 | $56.04 | $58.59 | 2,078,700 | — | — |
| 2023-10-10 | $55.42 | $57.95 | 2,667,000 | — | — |
| 2023-10-09 | $55.02 | $57.53 | 2,259,500 | — | — |
| 2023-10-06 | $54.28 | $56.75 | 5,394,300 | — | — |
| 2023-10-05 | $53.51 | $55.95 | 5,156,500 | — | — |
| 2023-10-04 | $54.61 | $57.10 | 4,563,300 | — | — |
| 2023-10-03 | $53.52 | $55.96 | 4,471,900 | — | — |
| 2023-10-02 | $54.56 | $57.05 | 3,948,000 | — | — |
| 2023-09-29 | $55.20 | $57.72 | 3,883,800 | — | — |
| 2023-09-28 | $55.94 | $58.49 | 5,618,900 | — | — |
| 2023-09-27 | $55.08 | $57.59 | 7,201,400 | — | — |
| 2023-09-26 | $52.72 | $55.12 | 7,229,200 | — | — |
| 2023-09-25 | $53.58 | $56.02 | 3,203,000 | — | — |
| 2023-09-22 | $52.87 | $55.28 | 3,466,100 | — | — |
| 2023-09-21 | $52.56 | $54.96 | 4,185,400 | — | — |
| 2023-09-20 | $53.83 | $56.28 | 2,856,600 | — | — |
| 2023-09-19 | $53.85 | $56.30 | 5,644,100 | — | — |
| 2023-09-18 | $54.39 | $56.87 | 2,859,200 | — | — |
| 2023-09-15 | $54.46 | $56.94 | 6,098,900 | — | — |
| 2023-09-14 | $54.76 | $57.26 | 5,495,600 | — | — |
| 2023-09-13 | $55.24 | $57.76 | 6,016,900 | — | — |
| 2023-09-12 | $56.58 | $59.16 | 6,302,400 | — | — |
| 2023-09-11 | $58.94 | $61.63 | 4,608,600 | — | — |
| 2023-09-08 | $58.66 | $61.33 | 7,177,000 | — | — |
| 2023-09-07 | $57.25 | $59.86 | 3,564,500 | — | — |
| 2023-09-06 | $56.40 | $58.97 | 4,024,500 | — | — |
| 2023-09-05 | $56.42 | $58.99 | 3,240,800 | — | — |
| 2023-09-01 | $57.94 | $60.58 | 2,428,000 | — | — |
| 2023-08-31 | $57.45 | $60.07 | 5,110,500 | — | — |
| 2023-08-30 | $57.18 | $59.79 | 3,026,800 | — | — |
| 2023-08-29 | $56.76 | $59.35 | 2,976,600 | — | — |
| 2023-08-28 | $55.57 | $58.10 | 2,735,300 | — | — |
| 2023-08-25 | $55.02 | $57.53 | 3,650,500 | — | — |
| 2023-08-24 | $53.93 | $56.39 | 4,317,900 | — | — |
| 2023-08-23 | $55.23 | $57.75 | 5,731,300 | — | — |
| 2023-08-22 | $53.80 | $56.25 | 3,296,900 | — | — |
| 2023-08-21 | $53.57 | $56.01 | 3,843,700 | — | — |
| 2023-08-18 | $53.39 | $55.82 | 4,763,800 | — | — |
| 2023-08-17 | $53.05 | $55.47 | 7,003,300 | — | — |
| 2023-08-16 | $54.47 | $56.95 | 4,872,100 | — | — |
| 2023-08-15 | $55.41 | $57.94 | 3,548,500 | — | — |
| 2023-08-14 | $56.02 | $58.57 | 4,056,800 | — | — |
| 2023-08-11 | $55.54 | $58.07 | 3,291,800 | — | — |
| 2023-08-10 | $55.40 | $57.93 | 3,643,400 | — | — |
| 2023-08-09 | $56.16 | $58.72 | 5,306,700 | — | — |
| 2023-08-08 | $57.39 | $60.01 | 3,318,600 | — | — |
| 2023-08-07 | $58.10 | $60.75 | 3,583,400 | — | — |
| 2023-08-04 | $57.08 | $59.68 | 7,313,900 | — | — |
| 2023-08-03 | $58.10 | $60.75 | 5,041,500 | — | — |
| 2023-08-02 | $58.98 | $61.67 | 4,812,000 | — | — |
| 2023-08-01 | $59.80 | $62.53 | 4,086,200 | — | — |
| 2023-07-31 | $59.55 | $62.26 | 6,154,100 | — | — |
| 2023-07-28 | $58.99 | $61.68 | 8,727,200 | — | — |
| 2023-07-27 | $56.75 | $59.34 | 9,557,000 | — | — |
| 2023-07-26 | $54.43 | $56.91 | 6,769,100 | — | — |
| 2023-07-25 | $53.91 | $56.37 | 3,914,600 | — | — |
| 2023-07-24 | $53.81 | $56.26 | 3,560,100 | — | — |
| 2023-07-21 | $53.75 | $56.20 | 6,365,400 | — | — |
| 2023-07-20 | $54.67 | $57.16 | 5,500,700 | — | — |
| 2023-07-19 | $55.23 | $57.75 | 6,122,600 | — | — |
| 2023-07-18 | $55.24 | $57.76 | 4,199,400 | — | — |
| 2023-07-17 | $54.56 | $57.05 | 5,999,900 | — | — |
| 2023-07-14 | $53.84 | $56.29 | 6,196,400 | — | — |
| 2023-07-13 | $53.12 | $55.54 | 4,948,300 | — | — |
| 2023-07-12 | $53.12 | $55.54 | 7,832,600 | — | — |
| 2023-07-11 | $53.00 | $55.42 | 8,662,600 | — | — |
| 2023-07-10 | $51.26 | $53.60 | 5,221,400 | — | — |
| 2023-07-07 | $49.33 | $51.58 | 2,885,800 | — | — |
| 2023-07-06 | $49.07 | $51.31 | 4,292,000 | — | — |
| 2023-07-05 | $49.24 | $51.48 | 2,612,200 | — | — |
| 2023-07-03 | $50.04 | $52.32 | 2,039,300 | — | — |
| 2023-06-30 | $49.71 | $51.98 | 4,307,500 | — | — |
| 2023-06-29 | $49.49 | $51.75 | 5,287,600 | — | — |
| 2023-06-28 | $49.32 | $51.57 | 3,325,600 | — | — |
| 2023-06-27 | $49.49 | $51.75 | 4,387,300 | — | — |
| 2023-06-26 | $48.63 | $50.85 | 5,073,200 | — | — |
| 2023-06-23 | $48.05 | $50.24 | 5,924,100 | — | — |
| 2023-06-22 | $47.86 | $50.04 | 5,804,200 | — | — |
| 2023-06-21 | $48.22 | $50.22 | 7,084,200 | — | — |
| 2023-06-20 | $47.61 | $49.59 | 6,529,700 | — | — |
| 2023-06-16 | $46.88 | $48.83 | 9,587,800 | — | — |
| 2023-06-15 | $46.54 | $48.47 | 5,493,500 | — | — |
| 2023-06-14 | $46.16 | $48.08 | 7,078,900 | — | — |
| 2023-06-13 | $46.77 | $48.71 | 4,301,500 | — | — |
| 2023-06-12 | $45.83 | $47.74 | 5,371,500 | — | — |
| 2023-06-09 | $45.30 | $47.18 | 5,920,200 | — | — |
| 2023-06-08 | $45.60 | $47.50 | 6,124,100 | — | — |
| 2023-06-07 | $45.60 | $47.50 | 7,062,900 | — | — |
| 2023-06-06 | $43.85 | $45.67 | 3,256,800 | — | — |
| 2023-06-05 | $43.20 | $45.00 | 3,802,200 | — | — |
| 2023-06-02 | $43.44 | $45.25 | 6,509,700 | — | — |
| 2023-06-01 | $41.50 | $43.23 | 3,883,800 | — | — |
| 2023-05-31 | $40.90 | $42.60 | 10,124,000 | — | — |
| 2023-05-30 | $41.75 | $43.49 | 7,229,600 | — | — |
| 2023-05-26 | $40.89 | $42.59 | 4,815,800 | — | — |
| 2023-05-25 | $41.20 | $42.91 | 5,394,400 | — | — |
| 2023-05-24 | $41.30 | $43.02 | 6,428,300 | — | — |
| 2023-05-23 | $41.51 | $43.24 | 4,141,400 | — | — |
| 2023-05-22 | $42.43 | $44.19 | 3,979,100 | — | — |
| 2023-05-19 | $42.79 | $44.57 | 4,903,400 | — | — |
| 2023-05-18 | $43.27 | $45.07 | 2,763,700 | — | — |
| 2023-05-17 | $42.90 | $44.68 | 4,742,900 | — | — |
| 2023-05-16 | $42.15 | $43.90 | 7,685,500 | — | — |
| 2023-05-15 | $42.81 | $44.59 | 4,415,400 | — | — |
| 2023-05-12 | $42.40 | $44.16 | 4,160,600 | — | — |
| 2023-05-11 | $42.83 | $44.61 | 4,128,800 | — | — |
| 2023-05-10 | $43.08 | $44.87 | 6,609,000 | — | — |
| 2023-05-09 | $42.78 | $44.56 | 5,662,700 | — | — |
| 2023-05-08 | $42.60 | $44.37 | 6,666,800 | — | — |
| 2023-05-05 | $42.38 | $44.14 | 6,582,200 | — | — |
| 2023-05-04 | $41.10 | $42.81 | 7,327,700 | — | — |
| 2023-05-03 | $41.09 | $42.61 | 6,212,600 | — | — |
| 2023-05-02 | $41.82 | $43.36 | 7,361,700 | — | — |
| 2023-05-01 | $41.17 | $42.69 | 5,322,500 | — | — |
| 2023-04-28 | $41.82 | $43.36 | 6,033,900 | — | — |
| 2023-04-27 | $41.46 | $42.99 | 9,896,000 | — | — |
| 2023-04-26 | $40.65 | $42.15 | 13,613,200 | — | — |
| 2023-04-25 | $42.32 | $43.88 | 10,038,400 | — | — |
| 2023-04-24 | $41.93 | $43.48 | 20,848,600 | — | — |
| 2023-04-21 | $45.22 | $46.89 | 4,338,800 | — | — |
| 2023-04-20 | $45.38 | $47.05 | 4,965,900 | — | — |
| 2023-04-19 | $44.98 | $46.64 | 4,034,700 | — | — |
| 2023-04-18 | $44.81 | $46.46 | 3,688,700 | — | — |
| 2023-04-17 | $44.77 | $46.42 | 3,442,700 | — | — |
| 2023-04-14 | $44.30 | $45.93 | 4,449,500 | — | — |
| 2023-04-13 | $44.10 | $45.73 | 4,686,900 | — | — |
| 2023-04-12 | $43.86 | $45.48 | 4,310,400 | — | — |
| 2023-04-11 | $43.52 | $45.13 | 10,205,900 | — | — |
| 2023-04-10 | $42.30 | $43.86 | 2,859,500 | — | — |
| 2023-04-06 | $41.80 | $43.34 | 4,861,900 | — | — |
| 2023-04-05 | $42.10 | $43.65 | 6,323,100 | — | — |
| 2023-04-04 | $42.89 | $44.47 | 7,067,600 | — | — |
| 2023-04-03 | $45.69 | $47.38 | 4,055,300 | — | — |
| 2023-03-31 | $45.75 | $47.44 | 4,795,800 | — | — |
| 2023-03-30 | $45.09 | $46.75 | 4,046,900 | — | — |
| 2023-03-29 | $45.38 | $47.05 | 3,278,300 | — | — |
| 2023-03-28 | $44.75 | $46.40 | 2,276,400 | — | — |
| 2023-03-27 | $44.30 | $45.93 | 3,387,200 | — | — |
| 2023-03-24 | $43.92 | $45.54 | 5,157,600 | — | — |
| 2023-03-23 | $44.30 | $45.93 | 4,330,600 | — | — |
| 2023-03-22 | $44.18 | $45.81 | 4,161,600 | — | — |
| 2023-03-21 | $45.20 | $46.87 | 4,283,200 | — | — |
| 2023-03-20 | $44.99 | $46.65 | 3,888,700 | — | — |
| 2023-03-17 | $43.75 | $45.36 | 8,427,500 | — | — |
| 2023-03-16 | $44.48 | $46.12 | 5,224,300 | — | — |
| 2023-03-15 | $43.31 | $44.91 | 8,194,600 | — | — |
| 2023-03-14 | $45.75 | $47.44 | 5,854,300 | — | — |
| 2023-03-13 | $44.75 | $46.40 | 5,558,700 | — | — |
| 2023-03-10 | $45.64 | $47.32 | 6,072,800 | — | — |
| 2023-03-09 | $46.15 | $47.85 | 4,393,800 | — | — |
| 2023-03-08 | $47.39 | $49.14 | 4,278,500 | — | — |
| 2023-03-07 | $47.55 | $49.30 | 7,577,900 | — | — |
| 2023-03-06 | $48.38 | $50.16 | 8,572,500 | — | — |
| 2023-03-03 | $47.79 | $49.55 | 5,822,700 | — | — |
| 2023-03-02 | $46.09 | $47.79 | 4,663,000 | — | — |
| 2023-03-01 | $45.59 | $47.27 | 5,315,600 | — | — |
| 2023-02-28 | $45.03 | $46.69 | 8,580,600 | — | — |
| 2023-02-27 | $44.96 | $46.62 | 3,543,300 | — | — |
| 2023-02-24 | $44.25 | $45.88 | 3,080,500 | — | — |
| 2023-02-23 | $44.45 | $46.09 | 5,376,600 | — | — |
| 2023-02-22 | $43.60 | $45.21 | 4,776,700 | — | — |
| 2023-02-21 | $43.83 | $45.45 | 4,145,900 | — | — |
| 2023-02-17 | $45.22 | $46.89 | 2,520,900 | — | — |
| 2023-02-16 | $45.23 | $46.90 | 3,865,900 | — | — |
| 2023-02-15 | $45.48 | $47.16 | 2,492,200 | — | — |
| 2023-02-14 | $45.13 | $46.79 | 3,001,000 | — | — |
| 2023-02-13 | $45.44 | $47.12 | 3,193,000 | — | — |
| 2023-02-10 | $44.83 | $46.48 | 3,360,500 | — | — |
| 2023-02-09 | $44.92 | $46.58 | 3,884,000 | — | — |
| 2023-02-08 | $45.06 | $46.72 | 5,003,700 | — | — |
| 2023-02-07 | $44.39 | $46.03 | 8,139,800 | — | — |
| 2023-02-06 | $46.15 | $47.85 | 4,829,500 | — | — |
| 2023-02-03 | $46.89 | $48.62 | 3,448,400 | — | — |
| 2023-02-02 | $47.13 | $48.87 | 3,979,100 | — | — |
| 2023-02-01 | $46.14 | $47.84 | 5,878,800 | — | — |
| 2023-01-31 | $45.53 | $47.21 | 4,687,500 | — | — |
| 2023-01-30 | $43.58 | $45.19 | 2,620,900 | — | — |
| 2023-01-27 | $43.62 | $45.23 | 1,868,900 | — | — |
| 2023-01-26 | $43.65 | $45.26 | 2,460,100 | — | — |
| 2023-01-25 | $43.51 | $45.11 | 2,911,700 | — | — |
| 2023-01-24 | $43.70 | $45.31 | 4,191,600 | — | — |
| 2023-01-23 | $43.28 | $44.88 | 3,633,100 | — | — |
| 2023-01-20 | $42.57 | $44.14 | 5,217,500 | — | — |
| 2023-01-19 | $41.91 | $43.46 | 4,846,600 | — | — |
| 2023-01-18 | $43.52 | $45.13 | 5,291,500 | — | — |
| 2023-01-17 | $45.43 | $47.11 | 3,619,800 | — | — |
| 2023-01-13 | $45.87 | $47.56 | 2,826,900 | — | — |
| 2023-01-12 | $45.25 | $46.92 | 3,275,800 | — | — |
| 2023-01-11 | $45.19 | $46.86 | 5,300,500 | — | — |
| 2023-01-10 | $44.00 | $45.62 | 3,421,000 | — | — |
| 2023-01-09 | $43.50 | $45.10 | 3,384,900 | — | — |
| 2023-01-06 | $43.13 | $44.72 | 2,726,800 | — | — |
| 2023-01-05 | $41.53 | $43.06 | 3,891,000 | — | — |
| 2023-01-04 | $42.03 | $43.58 | 3,491,900 | — | — |
| 2023-01-03 | $41.61 | $43.14 | 2,866,100 | — | — |