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
- 2019-09-16 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 | $46.80 | $46.80 | 666,245 | — | — |
| 2023-12-28 | $48.40 | $48.40 | 1,044,455 | — | — |
| 2023-12-27 | $49.60 | $49.60 | 728,100 | — | — |
| 2023-12-26 | $49.80 | $49.80 | 890,225 | — | — |
| 2023-12-22 | $49.40 | $49.40 | 672,670 | — | — |
| 2023-12-21 | $48.80 | $48.80 | 933,955 | — | — |
| 2023-12-20 | $49.60 | $49.60 | 757,185 | — | — |
| 2023-12-19 | $52.60 | $52.60 | 802,190 | — | — |
| 2023-12-18 | $53.60 | $53.60 | 673,415 | — | — |
| 2023-12-15 | $54.40 | $54.40 | 1,916,985 | — | — |
| 2023-12-14 | $58.00 | $58.00 | 1,847,100 | — | — |
| 2023-12-13 | $48.00 | $48.00 | 823,845 | — | — |
| 2023-12-12 | $44.40 | $44.40 | 868,230 | — | — |
| 2023-12-11 | $46.60 | $46.60 | 730,490 | — | — |
| 2023-12-08 | $47.00 | $47.00 | 1,282,925 | — | — |
| 2023-12-07 | $45.00 | $45.00 | 1,567,230 | — | — |
| 2023-12-06 | $41.00 | $41.00 | 1,043,235 | — | — |
| 2023-12-05 | $39.80 | $39.80 | 835,805 | — | — |
| 2023-12-04 | $41.80 | $41.80 | 1,231,745 | — | — |
| 2023-12-01 | $40.40 | $40.40 | 1,152,285 | — | — |
| 2023-11-30 | $37.20 | $37.20 | 946,770 | — | — |
| 2023-11-29 | $39.20 | $39.20 | 802,430 | — | — |
| 2023-11-28 | $38.60 | $38.60 | 1,510,330 | — | — |
| 2023-11-27 | $39.80 | $39.80 | 788,400 | — | — |
| 2023-11-24 | $40.80 | $40.80 | 706,960 | — | — |
| 2023-11-22 | $39.40 | $39.40 | 1,067,875 | — | — |
| 2023-11-21 | $39.40 | $39.40 | 1,420,650 | — | — |
| 2023-11-20 | $42.40 | $42.40 | 2,512,910 | — | — |
| 2023-11-17 | $40.40 | $40.40 | 4,553,785 | — | — |
| 2023-11-16 | $62.60 | $62.60 | 998,485 | — | — |
| 2023-11-15 | $66.40 | $66.40 | 1,002,675 | — | — |
| 2023-11-14 | $64.60 | $64.60 | 1,036,435 | — | — |
| 2023-11-13 | $55.00 | $55.00 | 437,560 | — | — |
| 2023-11-10 | $54.20 | $54.20 | 604,960 | — | — |
| 2023-11-09 | $53.80 | $53.80 | 665,165 | — | — |
| 2023-11-08 | $54.80 | $54.80 | 434,655 | — | — |
| 2023-11-07 | $56.60 | $56.60 | 363,975 | — | — |
| 2023-11-06 | $56.40 | $56.40 | 752,140 | — | — |
| 2023-11-03 | $61.60 | $61.60 | 1,035,545 | — | — |
| 2023-11-02 | $57.80 | $57.80 | 927,665 | — | — |
| 2023-11-01 | $50.20 | $50.20 | 654,240 | — | — |
| 2023-10-31 | $50.80 | $50.80 | 516,725 | — | — |
| 2023-10-30 | $49.20 | $49.20 | 546,010 | — | — |
| 2023-10-27 | $49.80 | $49.80 | 1,183,775 | — | — |
| 2023-10-26 | $49.80 | $49.80 | 913,635 | — | — |
| 2023-10-25 | $52.20 | $52.20 | 731,820 | — | — |
| 2023-10-24 | $55.40 | $55.40 | 865,205 | — | — |
| 2023-10-23 | $56.00 | $56.00 | 898,530 | — | — |
| 2023-10-20 | $59.40 | $59.40 | 933,615 | — | — |
| 2023-10-19 | $62.20 | $62.20 | 848,035 | — | — |
| 2023-10-18 | $64.80 | $64.80 | 994,610 | — | — |
| 2023-10-17 | $72.80 | $72.80 | 906,000 | — | — |
| 2023-10-16 | $67.60 | $67.60 | 619,985 | — | — |
| 2023-10-13 | $68.80 | $68.80 | 869,310 | — | — |
| 2023-10-12 | $71.60 | $71.60 | 1,301,675 | — | — |
| 2023-10-11 | $75.60 | $75.60 | 5,113,285 | — | — |
| 2023-10-10 | $89.80 | $89.80 | 599,080 | — | — |
| 2023-10-09 | $81.80 | $81.80 | 614,235 | — | — |
| 2023-10-06 | $86.20 | $86.20 | 580,120 | — | — |
| 2023-10-05 | $83.20 | $83.20 | 578,775 | — | — |
| 2023-10-04 | $88.00 | $88.00 | 581,920 | — | — |
| 2023-10-03 | $87.60 | $87.60 | 1,042,495 | — | — |
| 2023-10-02 | $95.00 | $95.00 | 503,255 | — | — |
| 2023-09-29 | $99.40 | $99.40 | 543,530 | — | — |
| 2023-09-28 | $99.60 | $99.60 | 603,945 | — | — |
| 2023-09-27 | $100.40 | $100.40 | 785,730 | — | — |
| 2023-09-26 | $97.00 | $97.00 | 479,605 | — | — |
| 2023-09-25 | $98.40 | $98.40 | 890,060 | — | — |
| 2023-09-22 | $100.40 | $100.40 | 781,605 | — | — |
| 2023-09-21 | $101.80 | $101.80 | 875,990 | — | — |
| 2023-09-20 | $103.60 | $103.60 | 548,755 | — | — |
| 2023-09-19 | $107.40 | $107.40 | 536,580 | — | — |
| 2023-09-18 | $107.40 | $107.40 | 599,435 | — | — |
| 2023-09-15 | $112.40 | $112.40 | 893,430 | — | — |
| 2023-09-14 | $121.00 | $121.00 | 550,420 | — | — |
| 2023-09-13 | $116.00 | $116.00 | 611,075 | — | — |
| 2023-09-12 | $113.40 | $113.40 | 792,105 | — | — |
| 2023-09-11 | $115.00 | $115.00 | 701,660 | — | — |
| 2023-09-08 | $114.40 | $114.40 | 1,072,030 | — | — |
| 2023-09-07 | $125.80 | $125.80 | 2,246,400 | — | — |
| 2023-09-06 | $141.20 | $141.20 | 568,585 | — | — |
| 2023-09-05 | $145.20 | $145.20 | 425,095 | — | — |
| 2023-09-01 | $148.80 | $148.80 | 311,230 | — | — |
| 2023-08-31 | $143.20 | $143.20 | 308,775 | — | — |
| 2023-08-30 | $146.40 | $146.40 | 295,520 | — | — |
| 2023-08-29 | $144.80 | $144.80 | 361,795 | — | — |
| 2023-08-28 | $138.60 | $138.60 | 213,075 | — | — |
| 2023-08-25 | $136.60 | $136.60 | 272,375 | — | — |
| 2023-08-24 | $135.80 | $135.80 | 347,255 | — | — |
| 2023-08-23 | $141.40 | $141.40 | 233,145 | — | — |
| 2023-08-22 | $140.40 | $140.40 | 315,475 | — | — |
| 2023-08-21 | $139.40 | $139.40 | 354,380 | — | — |
| 2023-08-18 | $141.20 | $141.20 | 329,105 | — | — |
| 2023-08-17 | $144.00 | $144.00 | 264,505 | — | — |
| 2023-08-16 | $145.80 | $145.80 | 484,080 | — | — |
| 2023-08-15 | $151.80 | $151.80 | 263,530 | — | — |
| 2023-08-14 | $156.20 | $156.20 | 276,745 | — | — |
| 2023-08-11 | $156.20 | $156.20 | 303,665 | — | — |
| 2023-08-10 | $156.20 | $156.20 | 390,325 | — | — |
| 2023-08-09 | $159.40 | $159.40 | 295,235 | — | — |
| 2023-08-08 | $159.80 | $159.80 | 396,580 | — | — |
| 2023-08-07 | $160.20 | $160.20 | 327,710 | — | — |
| 2023-08-04 | $161.00 | $161.00 | 303,635 | — | — |
| 2023-08-03 | $162.20 | $162.20 | 288,440 | — | — |
| 2023-08-02 | $162.40 | $162.40 | 584,485 | — | — |
| 2023-08-01 | $168.00 | $168.00 | 254,660 | — | — |
| 2023-07-31 | $173.20 | $173.20 | 474,485 | — | — |
| 2023-07-28 | $164.60 | $164.60 | 553,035 | — | — |
| 2023-07-27 | $158.60 | $158.60 | 584,860 | — | — |
| 2023-07-26 | $164.40 | $164.40 | 530,250 | — | — |
| 2023-07-25 | $162.40 | $162.40 | 355,545 | — | — |
| 2023-07-24 | $166.80 | $166.80 | 300,960 | — | — |
| 2023-07-21 | $166.60 | $166.60 | 541,140 | — | — |
| 2023-07-20 | $165.20 | $165.20 | 618,670 | — | — |
| 2023-07-19 | $173.80 | $173.80 | 662,440 | — | — |
| 2023-07-18 | $171.00 | $171.00 | 409,345 | — | — |
| 2023-07-17 | $173.20 | $173.20 | 517,915 | — | — |
| 2023-07-14 | $165.20 | $165.20 | 594,740 | — | — |
| 2023-07-13 | $177.00 | $177.00 | 644,615 | — | — |
| 2023-07-12 | $179.80 | $179.80 | 576,790 | — | — |
| 2023-07-11 | $178.60 | $178.60 | 474,725 | — | — |
| 2023-07-10 | $180.40 | $180.40 | 440,145 | — | — |
| 2023-07-07 | $173.40 | $173.40 | 547,010 | — | — |
| 2023-07-06 | $173.20 | $173.20 | 653,135 | — | — |
| 2023-07-05 | $177.00 | $177.00 | 452,590 | — | — |
| 2023-07-03 | $174.00 | $174.00 | 395,520 | — | — |
| 2023-06-30 | $175.80 | $175.80 | 452,850 | — | — |
| 2023-06-29 | $173.80 | $173.80 | 721,140 | — | — |
| 2023-06-28 | $167.20 | $167.20 | 716,590 | — | — |
| 2023-06-27 | $157.40 | $157.40 | 547,420 | — | — |
| 2023-06-26 | $148.40 | $148.40 | 302,335 | — | — |
| 2023-06-23 | $147.20 | $147.20 | 784,025 | — | — |
| 2023-06-22 | $152.00 | $152.00 | 735,055 | — | — |
| 2023-06-21 | $159.80 | $159.80 | 956,110 | — | — |
| 2023-06-20 | $164.00 | $164.00 | 872,610 | — | — |
| 2023-06-16 | $177.60 | $177.60 | 666,075 | — | — |
| 2023-06-15 | $181.00 | $181.00 | 502,590 | — | — |
| 2023-06-14 | $181.00 | $181.00 | 665,640 | — | — |
| 2023-06-13 | $192.40 | $192.40 | 979,520 | — | — |
| 2023-06-12 | $178.00 | $178.00 | 1,308,050 | — | — |
| 2023-06-09 | $166.80 | $166.80 | 1,693,860 | — | — |
| 2023-06-08 | $192.20 | $192.20 | 431,225 | — | — |
| 2023-06-07 | $195.60 | $195.60 | 674,810 | — | — |
| 2023-06-06 | $189.40 | $189.40 | 637,440 | — | — |
| 2023-06-05 | $175.00 | $175.00 | 499,005 | — | — |
| 2023-06-02 | $181.40 | $181.40 | 947,955 | — | — |
| 2023-06-01 | $195.00 | $195.00 | 730,670 | — | — |
| 2023-05-31 | $193.40 | $193.40 | 660,550 | — | — |
| 2023-05-30 | $193.80 | $193.80 | 1,180,780 | — | — |
| 2023-05-26 | $169.80 | $169.80 | 391,035 | — | — |
| 2023-05-25 | $166.40 | $166.40 | 248,120 | — | — |
| 2023-05-24 | $167.20 | $167.20 | 228,340 | — | — |
| 2023-05-23 | $169.80 | $169.80 | 392,170 | — | — |
| 2023-05-22 | $166.20 | $166.20 | 425,930 | — | — |
| 2023-05-19 | $158.60 | $158.60 | 479,940 | — | — |
| 2023-05-18 | $163.60 | $163.60 | 369,175 | — | — |
| 2023-05-17 | $166.60 | $166.60 | 447,320 | — | — |
| 2023-05-16 | $160.20 | $160.20 | 506,915 | — | — |
| 2023-05-15 | $172.60 | $172.60 | 324,780 | — | — |
| 2023-05-12 | $164.60 | $164.60 | 403,290 | — | — |
| 2023-05-11 | $171.60 | $171.60 | 202,675 | — | — |
| 2023-05-10 | $175.40 | $175.40 | 270,670 | — | — |
| 2023-05-09 | $180.20 | $180.20 | 291,820 | — | — |
| 2023-05-08 | $181.20 | $181.20 | 363,365 | — | — |
| 2023-05-05 | $175.40 | $175.40 | 252,300 | — | — |
| 2023-05-04 | $174.20 | $174.20 | 283,045 | — | — |
| 2023-05-03 | $171.20 | $171.20 | 431,605 | — | — |
| 2023-05-02 | $164.80 | $164.80 | 425,675 | — | — |
| 2023-05-01 | $169.20 | $169.20 | 419,170 | — | — |
| 2023-04-28 | $173.40 | $173.40 | 471,330 | — | — |
| 2023-04-27 | $178.20 | $178.20 | 305,310 | — | — |
| 2023-04-26 | $170.80 | $170.80 | 310,410 | — | — |
| 2023-04-25 | $172.00 | $172.00 | 437,150 | — | — |
| 2023-04-24 | $176.80 | $176.80 | 223,500 | — | — |
| 2023-04-21 | $176.80 | $176.80 | 441,255 | — | — |
| 2023-04-20 | $177.20 | $177.20 | 264,220 | — | — |
| 2023-04-19 | $181.00 | $181.00 | 426,250 | — | — |
| 2023-04-18 | $181.00 | $181.00 | 390,275 | — | — |
| 2023-04-17 | $183.60 | $183.60 | 498,030 | — | — |
| 2023-04-14 | $174.40 | $174.40 | 670,195 | — | — |
| 2023-04-13 | $171.00 | $171.00 | 731,195 | — | — |
| 2023-04-12 | $175.60 | $175.60 | 741,210 | — | — |
| 2023-04-11 | $185.20 | $185.20 | 397,005 | — | — |
| 2023-04-10 | $187.00 | $187.00 | 428,130 | — | — |
| 2023-04-06 | $183.80 | $183.80 | 429,630 | — | — |
| 2023-04-05 | $186.80 | $186.80 | 575,295 | — | — |
| 2023-04-04 | $200.40 | $200.40 | 293,660 | — | — |
| 2023-04-03 | $206.20 | $206.20 | 213,575 | — | — |
| 2023-03-31 | $209.40 | $209.40 | 456,540 | — | — |
| 2023-03-30 | $203.00 | $203.00 | 398,035 | — | — |
| 2023-03-29 | $200.60 | $200.60 | 332,355 | — | — |
| 2023-03-28 | $189.20 | $189.20 | 214,865 | — | — |
| 2023-03-27 | $194.40 | $194.40 | 251,990 | — | — |
| 2023-03-24 | $196.60 | $196.60 | 258,865 | — | — |
| 2023-03-23 | $201.20 | $201.20 | 382,115 | — | — |
| 2023-03-22 | $196.80 | $196.80 | 428,550 | — | — |
| 2023-03-21 | $197.20 | $197.20 | 444,510 | — | — |
| 2023-03-20 | $185.20 | $185.20 | 277,030 | — | — |
| 2023-03-17 | $186.80 | $186.80 | 396,645 | — | — |
| 2023-03-16 | $186.80 | $186.80 | 305,465 | — | — |
| 2023-03-15 | $185.20 | $185.20 | 361,820 | — | — |
| 2023-03-14 | $188.80 | $188.80 | 559,485 | — | — |
| 2023-03-13 | $195.80 | $195.80 | 457,670 | — | — |
| 2023-03-10 | $193.40 | $193.40 | 702,095 | — | — |
| 2023-03-09 | $203.80 | $203.80 | 312,030 | — | — |
| 2023-03-08 | $209.20 | $209.20 | 361,475 | — | — |
| 2023-03-07 | $205.40 | $205.40 | 376,670 | — | — |
| 2023-03-06 | $214.80 | $214.80 | 503,030 | — | — |
| 2023-03-03 | $221.60 | $221.60 | 1,154,725 | — | — |
| 2023-03-02 | $225.20 | $225.20 | 582,165 | — | — |
| 2023-03-01 | $221.60 | $221.60 | 389,415 | — | — |
| 2023-02-28 | $227.20 | $227.20 | 438,480 | — | — |
| 2023-02-27 | $216.80 | $216.80 | 377,495 | — | — |
| 2023-02-24 | $209.00 | $209.00 | 625,565 | — | — |
| 2023-02-23 | $228.40 | $228.40 | 366,600 | — | — |
| 2023-02-22 | $226.60 | $226.60 | 275,545 | — | — |
| 2023-02-21 | $227.60 | $227.60 | 347,385 | — | — |
| 2023-02-17 | $244.40 | $244.40 | 428,730 | — | — |
| 2023-02-16 | $252.60 | $252.60 | 456,800 | — | — |
| 2023-02-15 | $267.60 | $267.60 | 593,255 | — | — |
| 2023-02-14 | $243.20 | $243.20 | 410,455 | — | — |
| 2023-02-13 | $229.20 | $229.20 | 244,450 | — | — |
| 2023-02-10 | $225.20 | $225.20 | 566,600 | — | — |
| 2023-02-09 | $237.20 | $237.20 | 471,875 | — | — |
| 2023-02-08 | $243.60 | $243.60 | 402,295 | — | — |
| 2023-02-07 | $248.80 | $248.80 | 415,455 | — | — |
| 2023-02-06 | $247.40 | $247.40 | 302,785 | — | — |
| 2023-02-03 | $249.80 | $249.80 | 511,510 | — | — |
| 2023-02-02 | $259.40 | $259.40 | 687,265 | — | — |
| 2023-02-01 | $249.20 | $249.20 | 497,050 | — | — |
| 2023-01-31 | $242.80 | $242.80 | 363,960 | — | — |
| 2023-01-30 | $234.00 | $234.00 | 491,885 | — | — |
| 2023-01-27 | $243.20 | $243.20 | 803,155 | — | — |
| 2023-01-26 | $226.00 | $226.00 | 453,455 | — | — |
| 2023-01-25 | $228.20 | $228.20 | 387,010 | — | — |
| 2023-01-24 | $228.40 | $228.40 | 261,640 | — | — |
| 2023-01-23 | $237.40 | $237.40 | 502,730 | — | — |
| 2023-01-20 | $221.80 | $221.80 | 328,695 | — | — |
| 2023-01-19 | $213.20 | $213.20 | 705,100 | — | — |
| 2023-01-18 | $238.60 | $238.60 | 659,995 | — | — |
| 2023-01-17 | $241.20 | $241.20 | 490,090 | — | — |
| 2023-01-13 | $237.60 | $237.60 | 459,495 | — | — |
| 2023-01-12 | $227.40 | $227.40 | 646,860 | — | — |
| 2023-01-11 | $217.80 | $217.80 | 742,480 | — | — |
| 2023-01-10 | $201.60 | $201.60 | 634,375 | — | — |
| 2023-01-09 | $198.20 | $198.20 | 749,360 | — | — |
| 2023-01-06 | $180.20 | $180.20 | 434,655 | — | — |
| 2023-01-05 | $178.40 | $178.40 | 468,235 | — | — |
| 2023-01-04 | $182.00 | $182.00 | 441,370 | — | — |
| 2023-01-03 | $181.80 | $181.80 | 481,480 | — | — |