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
- 2020-11-24 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 | $98.21 | $100.25 | 185,400 | — | — |
| 2023-12-28 | $99.92 | $101.99 | 140,400 | — | — |
| 2023-12-27 | $99.72 | $101.79 | 198,500 | — | — |
| 2023-12-26 | $100.12 | $102.19 | 171,100 | — | — |
| 2023-12-22 | $99.14 | $101.19 | 383,500 | — | — |
| 2023-12-21 | $98.43 | $100.47 | 428,800 | — | — |
| 2023-12-20 | $96.07 | $98.06 | 300,000 | — | — |
| 2023-12-19 | $97.53 | $99.55 | 540,100 | — | — |
| 2023-12-18 | $93.85 | $95.79 | 526,100 | — | — |
| 2023-12-15 | $96.06 | $98.05 | 3,409,400 | — | — |
| 2023-12-14 | $96.17 | $98.16 | 665,600 | — | — |
| 2023-12-13 | $94.48 | $96.44 | 699,900 | — | — |
| 2023-12-12 | $93.66 | $95.60 | 724,900 | — | — |
| 2023-12-11 | $94.13 | $96.08 | 557,900 | — | — |
| 2023-12-08 | $94.58 | $96.54 | 300,400 | — | — |
| 2023-12-07 | $95.40 | $97.38 | 408,000 | — | — |
| 2023-12-06 | $94.97 | $96.94 | 345,700 | — | — |
| 2023-12-05 | $95.74 | $97.72 | 336,100 | — | — |
| 2023-12-04 | $98.01 | $100.04 | 616,800 | — | — |
| 2023-12-01 | $94.53 | $96.49 | 396,500 | — | — |
| 2023-11-30 | $93.99 | $95.94 | 377,300 | — | — |
| 2023-11-29 | $93.44 | $95.38 | 434,400 | — | — |
| 2023-11-28 | $93.10 | $95.03 | 429,400 | — | — |
| 2023-11-27 | $93.85 | $95.79 | 448,600 | — | — |
| 2023-11-24 | $94.67 | $96.63 | 145,800 | — | — |
| 2023-11-22 | $92.78 | $94.70 | 256,800 | — | — |
| 2023-11-21 | $92.68 | $94.60 | 345,700 | — | — |
| 2023-11-20 | $92.92 | $94.85 | 370,200 | — | — |
| 2023-11-17 | $91.06 | $92.95 | 353,600 | — | — |
| 2023-11-16 | $89.56 | $91.42 | 276,600 | — | — |
| 2023-11-15 | $89.14 | $90.99 | 351,500 | — | — |
| 2023-11-14 | $88.55 | $90.39 | 354,900 | — | — |
| 2023-11-13 | $82.63 | $84.34 | 315,400 | — | — |
| 2023-11-10 | $82.50 | $84.21 | 232,800 | — | — |
| 2023-11-09 | $80.81 | $82.48 | 506,300 | — | — |
| 2023-11-08 | $81.25 | $82.93 | 301,200 | — | — |
| 2023-11-07 | $80.59 | $82.26 | 199,400 | — | — |
| 2023-11-06 | $80.25 | $81.91 | 197,900 | — | — |
| 2023-11-03 | $81.36 | $83.05 | 258,900 | — | — |
| 2023-11-02 | $79.16 | $80.80 | 267,600 | — | — |
| 2023-11-01 | $75.41 | $76.97 | 349,100 | — | — |
| 2023-10-31 | $76.21 | $77.79 | 240,900 | — | — |
| 2023-10-30 | $74.34 | $75.88 | 261,600 | — | — |
| 2023-10-27 | $72.59 | $74.09 | 270,600 | — | — |
| 2023-10-26 | $75.69 | $77.26 | 232,600 | — | — |
| 2023-10-25 | $75.63 | $76.89 | 306,700 | — | — |
| 2023-10-24 | $76.27 | $77.54 | 461,800 | — | — |
| 2023-10-23 | $76.89 | $78.17 | 283,900 | — | — |
| 2023-10-20 | $76.82 | $78.10 | 413,800 | — | — |
| 2023-10-19 | $78.94 | $80.25 | 308,800 | — | — |
| 2023-10-18 | $80.39 | $81.73 | 373,800 | — | — |
| 2023-10-17 | $81.96 | $83.32 | 601,200 | — | — |
| 2023-10-16 | $80.75 | $82.09 | 415,800 | — | — |
| 2023-10-13 | $79.15 | $80.47 | 448,200 | — | — |
| 2023-10-12 | $80.00 | $81.33 | 476,000 | — | — |
| 2023-10-11 | $82.41 | $83.78 | 386,000 | — | — |
| 2023-10-10 | $81.33 | $82.68 | 373,300 | — | — |
| 2023-10-09 | $80.50 | $81.84 | 456,600 | — | — |
| 2023-10-06 | $80.51 | $81.85 | 260,600 | — | — |
| 2023-10-05 | $78.19 | $79.49 | 399,000 | — | — |
| 2023-10-04 | $79.96 | $81.29 | 550,500 | — | — |
| 2023-10-03 | $78.30 | $79.60 | 463,000 | — | — |
| 2023-10-02 | $80.29 | $81.63 | 462,400 | — | — |
| 2023-09-29 | $80.11 | $81.44 | 713,000 | — | — |
| 2023-09-28 | $79.03 | $80.34 | 1,166,400 | — | — |
| 2023-09-27 | $73.97 | $75.20 | 918,400 | — | — |
| 2023-09-26 | $71.26 | $72.45 | 287,000 | — | — |
| 2023-09-25 | $73.92 | $75.15 | 349,900 | — | — |
| 2023-09-22 | $73.00 | $74.21 | 257,400 | — | — |
| 2023-09-21 | $73.55 | $74.77 | 450,300 | — | — |
| 2023-09-20 | $75.12 | $76.37 | 734,000 | — | — |
| 2023-09-19 | $72.88 | $74.09 | 352,700 | — | — |
| 2023-09-18 | $73.82 | $75.05 | 242,000 | — | — |
| 2023-09-15 | $73.89 | $75.12 | 571,100 | — | — |
| 2023-09-14 | $74.34 | $75.58 | 211,000 | — | — |
| 2023-09-13 | $72.65 | $73.86 | 299,900 | — | — |
| 2023-09-12 | $73.31 | $74.53 | 278,700 | — | — |
| 2023-09-11 | $72.27 | $73.47 | 280,800 | — | — |
| 2023-09-08 | $72.07 | $73.27 | 304,300 | — | — |
| 2023-09-07 | $71.17 | $72.35 | 625,700 | — | — |
| 2023-09-06 | $75.35 | $76.60 | 295,200 | — | — |
| 2023-09-05 | $79.20 | $80.52 | 220,800 | — | — |
| 2023-09-01 | $80.57 | $81.91 | 280,200 | — | — |
| 2023-08-31 | $79.83 | $81.16 | 470,500 | — | — |
| 2023-08-30 | $79.56 | $80.88 | 218,000 | — | — |
| 2023-08-29 | $78.17 | $79.47 | 176,500 | — | — |
| 2023-08-28 | $77.17 | $78.45 | 294,100 | — | — |
| 2023-08-25 | $76.55 | $77.82 | 308,800 | — | — |
| 2023-08-24 | $75.23 | $76.48 | 205,500 | — | — |
| 2023-08-23 | $74.16 | $75.39 | 246,200 | — | — |
| 2023-08-22 | $73.66 | $74.89 | 258,600 | — | — |
| 2023-08-21 | $73.39 | $74.61 | 235,900 | — | — |
| 2023-08-18 | $74.02 | $75.25 | 267,100 | — | — |
| 2023-08-17 | $73.85 | $75.08 | 299,400 | — | — |
| 2023-08-16 | $74.17 | $75.40 | 221,300 | — | — |
| 2023-08-15 | $73.59 | $74.81 | 202,000 | — | — |
| 2023-08-14 | $74.83 | $76.07 | 189,300 | — | — |
| 2023-08-11 | $75.93 | $77.19 | 317,600 | — | — |
| 2023-08-10 | $76.02 | $77.28 | 231,700 | — | — |
| 2023-08-09 | $75.47 | $76.73 | 369,800 | — | — |
| 2023-08-08 | $77.77 | $79.06 | 400,300 | — | — |
| 2023-08-07 | $79.17 | $80.49 | 204,300 | — | — |
| 2023-08-04 | $79.15 | $80.47 | 305,500 | — | — |
| 2023-08-03 | $79.72 | $81.05 | 329,400 | — | — |
| 2023-08-02 | $82.28 | $83.65 | 265,100 | — | — |
| 2023-08-01 | $82.50 | $83.87 | 271,400 | — | — |
| 2023-07-31 | $83.24 | $84.62 | 331,500 | — | — |
| 2023-07-28 | $83.48 | $84.87 | 360,400 | — | — |
| 2023-07-27 | $82.24 | $83.61 | 1,302,600 | — | — |
| 2023-07-26 | $88.11 | $89.30 | 267,200 | — | — |
| 2023-07-25 | $86.30 | $87.46 | 358,300 | — | — |
| 2023-07-24 | $84.90 | $86.04 | 225,300 | — | — |
| 2023-07-21 | $84.00 | $85.13 | 464,800 | — | — |
| 2023-07-20 | $82.39 | $83.50 | 409,200 | — | — |
| 2023-07-19 | $83.69 | $84.82 | 552,200 | — | — |
| 2023-07-18 | $83.54 | $84.66 | 495,600 | — | — |
| 2023-07-17 | $85.48 | $86.63 | 386,600 | — | — |
| 2023-07-14 | $86.06 | $87.22 | 395,000 | — | — |
| 2023-07-13 | $87.86 | $89.04 | 437,500 | — | — |
| 2023-07-12 | $84.95 | $86.09 | 738,200 | — | — |
| 2023-07-11 | $85.66 | $86.81 | 469,600 | — | — |
| 2023-07-10 | $84.28 | $85.41 | 475,100 | — | — |
| 2023-07-07 | $82.90 | $84.02 | 639,800 | — | — |
| 2023-07-06 | $80.13 | $81.21 | 610,900 | — | — |
| 2023-07-05 | $82.14 | $83.25 | 494,900 | — | — |
| 2023-07-03 | $83.13 | $84.25 | 303,500 | — | — |
| 2023-06-30 | $80.75 | $81.84 | 657,200 | — | — |
| 2023-06-29 | $80.79 | $81.88 | 1,963,800 | — | — |
| 2023-06-28 | $83.48 | $84.60 | 658,800 | — | — |
| 2023-06-27 | $83.73 | $84.86 | 413,900 | — | — |
| 2023-06-26 | $82.99 | $84.11 | 560,200 | — | — |
| 2023-06-23 | $81.59 | $82.69 | 649,800 | — | — |
| 2023-06-22 | $81.50 | $82.60 | 380,700 | — | — |
| 2023-06-21 | $81.99 | $83.09 | 428,600 | — | — |
| 2023-06-20 | $85.04 | $86.18 | 550,400 | — | — |
| 2023-06-16 | $83.07 | $84.19 | 1,117,400 | — | — |
| 2023-06-15 | $83.66 | $84.79 | 431,700 | — | — |
| 2023-06-14 | $83.98 | $85.11 | 385,400 | — | — |
| 2023-06-13 | $85.45 | $86.60 | 627,500 | — | — |
| 2023-06-12 | $83.79 | $84.92 | 310,600 | — | — |
| 2023-06-09 | $83.44 | $84.56 | 400,600 | — | — |
| 2023-06-08 | $83.33 | $84.45 | 467,500 | — | — |
| 2023-06-07 | $85.65 | $86.80 | 964,900 | — | — |
| 2023-06-06 | $91.80 | $93.04 | 489,100 | — | — |
| 2023-06-05 | $87.21 | $88.38 | 331,000 | — | — |
| 2023-06-02 | $89.69 | $90.90 | 558,000 | — | — |
| 2023-06-01 | $87.71 | $88.89 | 529,700 | — | — |
| 2023-05-31 | $87.70 | $88.88 | 995,700 | — | — |
| 2023-05-30 | $88.29 | $89.48 | 402,400 | — | — |
| 2023-05-26 | $89.37 | $90.57 | 324,200 | — | — |
| 2023-05-25 | $90.00 | $91.21 | 535,400 | — | — |
| 2023-05-24 | $94.13 | $95.40 | 285,600 | — | — |
| 2023-05-23 | $95.46 | $96.75 | 282,400 | — | — |
| 2023-05-22 | $95.22 | $96.50 | 313,900 | — | — |
| 2023-05-19 | $90.59 | $91.81 | 304,100 | — | — |
| 2023-05-18 | $90.69 | $91.91 | 239,200 | — | — |
| 2023-05-17 | $89.79 | $91.00 | 292,100 | — | — |
| 2023-05-16 | $88.00 | $89.18 | 347,500 | — | — |
| 2023-05-15 | $91.03 | $92.26 | 275,900 | — | — |
| 2023-05-12 | $89.74 | $90.95 | 640,000 | — | — |
| 2023-05-11 | $86.50 | $87.66 | 348,000 | — | — |
| 2023-05-10 | $86.50 | $87.66 | 267,900 | — | — |
| 2023-05-09 | $84.26 | $85.39 | 286,500 | — | — |
| 2023-05-08 | $85.71 | $86.86 | 294,900 | — | — |
| 2023-05-05 | $86.92 | $88.09 | 410,500 | — | — |
| 2023-05-04 | $86.51 | $87.67 | 334,900 | — | — |
| 2023-05-03 | $91.69 | $92.92 | 262,900 | — | — |
| 2023-05-02 | $92.79 | $94.04 | 418,600 | — | — |
| 2023-05-01 | $94.93 | $96.21 | 410,600 | — | — |
| 2023-04-28 | $96.51 | $97.81 | 149,400 | — | — |
| 2023-04-27 | $96.75 | $98.05 | 150,700 | — | — |
| 2023-04-26 | $96.23 | $97.25 | 262,400 | — | — |
| 2023-04-25 | $98.35 | $99.39 | 289,500 | — | — |
| 2023-04-24 | $102.98 | $104.07 | 402,800 | — | — |
| 2023-04-21 | $105.45 | $106.56 | 255,500 | — | — |
| 2023-04-20 | $108.10 | $109.24 | 234,600 | — | — |
| 2023-04-19 | $109.97 | $111.13 | 416,300 | — | — |
| 2023-04-18 | $109.12 | $110.27 | 266,000 | — | — |
| 2023-04-17 | $110.37 | $111.54 | 325,000 | — | — |
| 2023-04-14 | $110.38 | $111.55 | 268,600 | — | — |
| 2023-04-13 | $112.28 | $113.47 | 252,300 | — | — |
| 2023-04-12 | $111.69 | $112.87 | 807,700 | — | — |
| 2023-04-11 | $111.00 | $112.17 | 299,800 | — | — |
| 2023-04-10 | $111.22 | $112.40 | 364,300 | — | — |
| 2023-04-06 | $112.89 | $114.08 | 300,000 | — | — |
| 2023-04-05 | $112.88 | $114.07 | 639,800 | — | — |
| 2023-04-04 | $115.72 | $116.94 | 270,800 | — | — |
| 2023-04-03 | $120.00 | $121.27 | 373,100 | — | — |
| 2023-03-31 | $121.55 | $122.83 | 665,300 | — | — |
| 2023-03-30 | $120.00 | $121.27 | 1,059,000 | — | — |
| 2023-03-29 | $121.77 | $123.06 | 172,800 | — | — |
| 2023-03-28 | $119.63 | $120.89 | 127,800 | — | — |
| 2023-03-27 | $120.61 | $121.88 | 177,000 | — | — |
| 2023-03-24 | $117.63 | $118.87 | 144,500 | — | — |
| 2023-03-23 | $118.03 | $119.28 | 193,800 | — | — |
| 2023-03-22 | $119.50 | $120.76 | 236,200 | — | — |
| 2023-03-21 | $120.95 | $122.23 | 332,700 | — | — |
| 2023-03-20 | $120.05 | $121.32 | 366,700 | — | — |
| 2023-03-17 | $119.67 | $120.93 | 584,800 | — | — |
| 2023-03-16 | $120.41 | $121.68 | 362,100 | — | — |
| 2023-03-15 | $118.32 | $119.57 | 323,600 | — | — |
| 2023-03-14 | $124.66 | $125.98 | 264,400 | — | — |
| 2023-03-13 | $123.85 | $125.16 | 252,600 | — | — |
| 2023-03-10 | $128.48 | $129.84 | 399,700 | — | — |
| 2023-03-09 | $135.30 | $136.73 | 419,000 | — | — |
| 2023-03-08 | $137.27 | $138.72 | 154,900 | — | — |
| 2023-03-07 | $136.30 | $137.74 | 234,300 | — | — |
| 2023-03-06 | $137.82 | $139.28 | 444,100 | — | — |
| 2023-03-03 | $138.05 | $139.51 | 245,600 | — | — |
| 2023-03-02 | $136.86 | $138.31 | 155,100 | — | — |
| 2023-03-01 | $136.02 | $137.46 | 342,700 | — | — |
| 2023-02-28 | $136.84 | $138.29 | 327,900 | — | — |
| 2023-02-27 | $138.00 | $139.46 | 320,200 | — | — |
| 2023-02-24 | $137.04 | $138.49 | 142,300 | — | — |
| 2023-02-23 | $138.66 | $140.13 | 184,400 | — | — |
| 2023-02-22 | $138.03 | $139.49 | 160,600 | — | — |
| 2023-02-21 | $138.24 | $139.70 | 184,700 | — | — |
| 2023-02-17 | $142.73 | $144.24 | 218,800 | — | — |
| 2023-02-16 | $140.52 | $142.00 | 162,700 | — | — |
| 2023-02-15 | $144.30 | $145.82 | 97,600 | — | — |
| 2023-02-14 | $144.73 | $146.26 | 118,700 | — | — |
| 2023-02-13 | $147.07 | $148.62 | 113,800 | — | — |
| 2023-02-10 | $146.17 | $147.71 | 151,500 | — | — |
| 2023-02-09 | $146.92 | $148.47 | 151,000 | — | — |
| 2023-02-08 | $146.74 | $148.29 | 125,600 | — | — |
| 2023-02-07 | $148.31 | $149.88 | 225,000 | — | — |
| 2023-02-06 | $146.58 | $148.13 | 183,600 | — | — |
| 2023-02-03 | $149.86 | $151.44 | 153,200 | — | — |
| 2023-02-02 | $151.40 | $153.00 | 208,400 | — | — |
| 2023-02-01 | $146.50 | $148.05 | 244,400 | — | — |
| 2023-01-31 | $141.81 | $143.31 | 245,400 | — | — |
| 2023-01-30 | $140.25 | $141.73 | 284,100 | — | — |
| 2023-01-27 | $138.97 | $140.44 | 277,500 | — | — |
| 2023-01-26 | $141.82 | $143.04 | 238,200 | — | — |
| 2023-01-25 | $140.00 | $141.20 | 242,700 | — | — |
| 2023-01-24 | $139.05 | $140.25 | 213,800 | — | — |
| 2023-01-23 | $139.91 | $141.11 | 286,300 | — | — |
| 2023-01-20 | $141.99 | $143.21 | 491,600 | — | — |
| 2023-01-19 | $142.96 | $144.19 | 209,400 | — | — |
| 2023-01-18 | $144.28 | $145.52 | 234,300 | — | — |
| 2023-01-17 | $143.02 | $144.25 | 344,700 | — | — |
| 2023-01-13 | $145.14 | $146.39 | 142,300 | — | — |
| 2023-01-12 | $144.07 | $145.31 | 180,600 | — | — |
| 2023-01-11 | $138.97 | $140.17 | 142,600 | — | — |
| 2023-01-10 | $136.85 | $138.03 | 311,300 | — | — |
| 2023-01-09 | $138.40 | $139.59 | 190,200 | — | — |
| 2023-01-06 | $136.27 | $137.44 | 313,200 | — | — |
| 2023-01-05 | $135.38 | $136.55 | 351,500 | — | — |
| 2023-01-04 | $136.22 | $137.39 | 378,600 | — | — |
| 2023-01-03 | $132.94 | $134.08 | 183,800 | — | — |