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
- 2018-07-27 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 | $77.85 | $77.85 | 229,800 | — | — |
| 2023-12-28 | $79.06 | $79.06 | 426,800 | — | — |
| 2023-12-27 | $79.54 | $79.54 | 236,400 | — | — |
| 2023-12-26 | $78.67 | $78.67 | 195,000 | — | — |
| 2023-12-22 | $76.59 | $76.59 | 532,000 | — | — |
| 2023-12-21 | $75.93 | $75.93 | 334,300 | — | — |
| 2023-12-20 | $72.79 | $72.79 | 564,000 | — | — |
| 2023-12-19 | $74.41 | $74.41 | 406,000 | — | — |
| 2023-12-18 | $71.33 | $71.33 | 294,900 | — | — |
| 2023-12-15 | $70.15 | $70.15 | 439,900 | — | — |
| 2023-12-14 | $71.24 | $71.24 | 409,500 | — | — |
| 2023-12-13 | $69.96 | $69.96 | 266,100 | — | — |
| 2023-12-12 | $68.78 | $68.78 | 295,400 | — | — |
| 2023-12-11 | $67.20 | $67.20 | 273,400 | — | — |
| 2023-12-08 | $69.54 | $69.54 | 724,300 | — | — |
| 2023-12-07 | $67.99 | $67.99 | 269,700 | — | — |
| 2023-12-06 | $66.41 | $66.41 | 368,500 | — | — |
| 2023-12-05 | $63.14 | $63.14 | 113,800 | — | — |
| 2023-12-04 | $64.40 | $64.40 | 168,800 | — | — |
| 2023-12-01 | $66.36 | $66.36 | 318,000 | — | — |
| 2023-11-30 | $65.24 | $65.24 | 203,600 | — | — |
| 2023-11-29 | $67.79 | $67.79 | 233,000 | — | — |
| 2023-11-28 | $66.88 | $66.88 | 366,300 | — | — |
| 2023-11-27 | $65.98 | $65.98 | 226,800 | — | — |
| 2023-11-24 | $64.91 | $64.91 | 107,100 | — | — |
| 2023-11-22 | $65.64 | $65.64 | 291,000 | — | — |
| 2023-11-21 | $64.22 | $64.22 | 207,300 | — | — |
| 2023-11-20 | $66.46 | $66.46 | 505,500 | — | — |
| 2023-11-17 | $63.03 | $63.03 | 614,100 | — | — |
| 2023-11-16 | $60.40 | $60.40 | 321,900 | — | — |
| 2023-11-15 | $59.86 | $59.86 | 365,500 | — | — |
| 2023-11-14 | $56.96 | $56.96 | 301,900 | — | — |
| 2023-11-13 | $53.41 | $53.41 | 179,100 | — | — |
| 2023-11-10 | $54.07 | $54.07 | 145,800 | — | — |
| 2023-11-09 | $53.33 | $53.33 | 282,100 | — | — |
| 2023-11-08 | $55.07 | $55.07 | 142,300 | — | — |
| 2023-11-07 | $56.00 | $56.00 | 312,200 | — | — |
| 2023-11-06 | $55.45 | $55.45 | 289,900 | — | — |
| 2023-11-03 | $52.99 | $52.99 | 368,000 | — | — |
| 2023-11-02 | $51.90 | $51.90 | 672,900 | — | — |
| 2023-11-01 | $48.96 | $48.96 | 355,000 | — | — |
| 2023-10-31 | $50.16 | $50.16 | 329,100 | — | — |
| 2023-10-30 | $49.53 | $49.53 | 304,600 | — | — |
| 2023-10-27 | $48.47 | $48.47 | 508,300 | — | — |
| 2023-10-26 | $48.70 | $48.70 | 566,200 | — | — |
| 2023-10-25 | $49.83 | $49.83 | 435,900 | — | — |
| 2023-10-24 | $54.08 | $54.08 | 231,200 | — | — |
| 2023-10-23 | $54.40 | $54.40 | 229,800 | — | — |
| 2023-10-20 | $54.63 | $54.63 | 345,800 | — | — |
| 2023-10-19 | $58.05 | $58.05 | 385,400 | — | — |
| 2023-10-18 | $58.20 | $58.20 | 797,900 | — | — |
| 2023-10-17 | $58.56 | $58.56 | 331,900 | — | — |
| 2023-10-16 | $58.61 | $58.61 | 174,200 | — | — |
| 2023-10-13 | $57.23 | $57.23 | 189,700 | — | — |
| 2023-10-12 | $57.25 | $57.25 | 563,200 | — | — |
| 2023-10-11 | $59.30 | $59.30 | 181,500 | — | — |
| 2023-10-10 | $60.38 | $60.38 | 604,600 | — | — |
| 2023-10-09 | $58.77 | $58.77 | 162,200 | — | — |
| 2023-10-06 | $58.34 | $58.34 | 400,300 | — | — |
| 2023-10-05 | $55.82 | $55.82 | 235,600 | — | — |
| 2023-10-04 | $55.57 | $55.57 | 189,900 | — | — |
| 2023-10-03 | $56.00 | $56.00 | 393,600 | — | — |
| 2023-10-02 | $57.29 | $57.29 | 179,100 | — | — |
| 2023-09-29 | $57.35 | $57.35 | 216,200 | — | — |
| 2023-09-28 | $57.88 | $57.88 | 336,600 | — | — |
| 2023-09-27 | $58.79 | $58.79 | 498,100 | — | — |
| 2023-09-26 | $57.97 | $57.97 | 447,100 | — | — |
| 2023-09-25 | $58.52 | $58.52 | 458,000 | — | — |
| 2023-09-22 | $55.87 | $55.87 | 247,100 | — | — |
| 2023-09-21 | $54.51 | $54.51 | 471,500 | — | — |
| 2023-09-20 | $54.78 | $54.78 | 754,700 | — | — |
| 2023-09-19 | $56.54 | $56.54 | 1,492,700 | — | — |
| 2023-09-18 | $51.00 | $51.00 | 637,300 | — | — |
| 2023-09-15 | $52.18 | $52.18 | 432,800 | — | — |
| 2023-09-14 | $52.83 | $52.83 | 182,300 | — | — |
| 2023-09-13 | $51.05 | $51.05 | 147,400 | — | — |
| 2023-09-12 | $51.25 | $51.25 | 211,100 | — | — |
| 2023-09-11 | $51.39 | $51.39 | 266,700 | — | — |
| 2023-09-08 | $52.24 | $52.24 | 221,700 | — | — |
| 2023-09-07 | $51.81 | $51.81 | 201,500 | — | — |
| 2023-09-06 | $51.93 | $51.93 | 149,900 | — | — |
| 2023-09-05 | $51.23 | $51.23 | 271,900 | — | — |
| 2023-09-01 | $49.45 | $49.45 | 154,000 | — | — |
| 2023-08-31 | $48.90 | $48.90 | 230,600 | — | — |
| 2023-08-30 | $47.78 | $47.78 | 171,400 | — | — |
| 2023-08-29 | $48.46 | $48.46 | 91,300 | — | — |
| 2023-08-28 | $47.65 | $47.65 | 130,000 | — | — |
| 2023-08-25 | $47.94 | $47.94 | 130,100 | — | — |
| 2023-08-24 | $47.70 | $47.70 | 129,200 | — | — |
| 2023-08-23 | $49.63 | $49.63 | 512,100 | — | — |
| 2023-08-22 | $47.45 | $47.45 | 194,400 | — | — |
| 2023-08-21 | $46.00 | $46.00 | 219,400 | — | — |
| 2023-08-18 | $45.45 | $45.45 | 171,400 | — | — |
| 2023-08-17 | $45.65 | $45.65 | 123,600 | — | — |
| 2023-08-16 | $46.94 | $46.94 | 149,800 | — | — |
| 2023-08-15 | $47.05 | $47.05 | 184,400 | — | — |
| 2023-08-14 | $48.91 | $48.91 | 113,300 | — | — |
| 2023-08-11 | $48.57 | $48.57 | 101,600 | — | — |
| 2023-08-10 | $49.26 | $49.26 | 124,900 | — | — |
| 2023-08-09 | $48.80 | $48.80 | 105,200 | — | — |
| 2023-08-08 | $48.75 | $48.75 | 194,000 | — | — |
| 2023-08-07 | $50.77 | $50.77 | 179,000 | — | — |
| 2023-08-04 | $51.44 | $51.44 | 473,700 | — | — |
| 2023-08-03 | $48.87 | $48.87 | 396,000 | — | — |
| 2023-08-02 | $49.20 | $49.20 | 185,400 | — | — |
| 2023-08-01 | $51.33 | $51.33 | 139,000 | — | — |
| 2023-07-31 | $52.46 | $52.46 | 159,600 | — | — |
| 2023-07-28 | $51.83 | $51.83 | 228,700 | — | — |
| 2023-07-27 | $50.25 | $50.25 | 352,000 | — | — |
| 2023-07-26 | $53.82 | $53.82 | 222,700 | — | — |
| 2023-07-25 | $54.28 | $54.28 | 324,200 | — | — |
| 2023-07-24 | $54.56 | $54.56 | 196,800 | — | — |
| 2023-07-21 | $53.86 | $53.86 | 231,100 | — | — |
| 2023-07-20 | $55.29 | $55.29 | 283,000 | — | — |
| 2023-07-19 | $60.18 | $60.18 | 342,900 | — | — |
| 2023-07-18 | $58.91 | $58.91 | 226,000 | — | — |
| 2023-07-17 | $58.93 | $58.93 | 337,200 | — | — |
| 2023-07-14 | $56.51 | $56.51 | 292,700 | — | — |
| 2023-07-13 | $58.75 | $58.75 | 325,900 | — | — |
| 2023-07-12 | $55.84 | $55.84 | 302,700 | — | — |
| 2023-07-11 | $55.11 | $55.11 | 218,500 | — | — |
| 2023-07-10 | $55.12 | $55.12 | 305,500 | — | — |
| 2023-07-07 | $53.60 | $53.60 | 307,400 | — | — |
| 2023-07-06 | $51.36 | $51.36 | 292,900 | — | — |
| 2023-07-05 | $52.09 | $52.09 | 549,100 | — | — |
| 2023-07-03 | $51.01 | $51.01 | 336,000 | — | — |
| 2023-06-30 | $51.79 | $51.79 | 260,900 | — | — |
| 2023-06-29 | $50.29 | $50.29 | 127,900 | — | — |
| 2023-06-28 | $49.49 | $49.49 | 204,200 | — | — |
| 2023-06-27 | $49.24 | $49.24 | 202,500 | — | — |
| 2023-06-26 | $47.99 | $47.99 | 195,200 | — | — |
| 2023-06-23 | $48.19 | $48.19 | 359,000 | — | — |
| 2023-06-22 | $49.76 | $49.76 | 226,600 | — | — |
| 2023-06-21 | $50.00 | $50.00 | 136,700 | — | — |
| 2023-06-20 | $52.58 | $52.58 | 247,100 | — | — |
| 2023-06-16 | $53.97 | $53.97 | 487,900 | — | — |
| 2023-06-15 | $53.35 | $53.35 | 301,600 | — | — |
| 2023-06-14 | $50.07 | $50.07 | 327,800 | — | — |
| 2023-06-13 | $50.08 | $50.08 | 299,800 | — | — |
| 2023-06-12 | $48.51 | $48.51 | 632,100 | — | — |
| 2023-06-09 | $45.69 | $45.69 | 511,500 | — | — |
| 2023-06-08 | $45.65 | $45.65 | 438,000 | — | — |
| 2023-06-07 | $47.51 | $47.51 | 435,800 | — | — |
| 2023-06-06 | $47.33 | $47.33 | 696,900 | — | — |
| 2023-06-05 | $45.97 | $45.97 | 557,900 | — | — |
| 2023-06-02 | $51.55 | $51.55 | 305,400 | — | — |
| 2023-06-01 | $49.77 | $49.77 | 272,700 | — | — |
| 2023-05-31 | $48.80 | $48.80 | 390,100 | — | — |
| 2023-05-30 | $51.30 | $51.30 | 258,900 | — | — |
| 2023-05-26 | $51.11 | $51.11 | 283,800 | — | — |
| 2023-05-25 | $49.85 | $49.85 | 278,300 | — | — |
| 2023-05-24 | $51.00 | $51.00 | 226,700 | — | — |
| 2023-05-23 | $54.19 | $54.19 | 611,700 | — | — |
| 2023-05-22 | $56.13 | $56.13 | 369,900 | — | — |
| 2023-05-19 | $52.84 | $52.84 | 622,400 | — | — |
| 2023-05-18 | $50.58 | $50.58 | 245,300 | — | — |
| 2023-05-17 | $49.77 | $49.77 | 365,600 | — | — |
| 2023-05-16 | $48.49 | $48.49 | 180,400 | — | — |
| 2023-05-15 | $49.36 | $49.36 | 289,600 | — | — |
| 2023-05-12 | $49.52 | $49.52 | 111,800 | — | — |
| 2023-05-11 | $50.72 | $50.72 | 180,100 | — | — |
| 2023-05-10 | $50.45 | $50.45 | 235,000 | — | — |
| 2023-05-09 | $52.57 | $52.57 | 507,600 | — | — |
| 2023-05-08 | $52.74 | $52.74 | 317,900 | — | — |
| 2023-05-05 | $52.14 | $52.14 | 570,700 | — | — |
| 2023-05-04 | $55.61 | $55.61 | 94,900 | — | — |
| 2023-05-03 | $56.83 | $56.83 | 140,900 | — | — |
| 2023-05-02 | $57.48 | $57.48 | 231,200 | — | — |
| 2023-05-01 | $58.99 | $58.99 | 177,200 | — | — |
| 2023-04-28 | $57.57 | $57.57 | 124,300 | — | — |
| 2023-04-27 | $56.45 | $56.45 | 72,200 | — | — |
| 2023-04-26 | $56.31 | $56.31 | 157,800 | — | — |
| 2023-04-25 | $54.69 | $54.69 | 273,300 | — | — |
| 2023-04-24 | $56.67 | $56.67 | 298,200 | — | — |
| 2023-04-21 | $57.49 | $57.49 | 634,300 | — | — |
| 2023-04-20 | $58.45 | $58.45 | 211,600 | — | — |
| 2023-04-19 | $60.33 | $60.33 | 364,900 | — | — |
| 2023-04-18 | $60.71 | $60.71 | 170,400 | — | — |
| 2023-04-17 | $60.83 | $60.83 | 139,400 | — | — |
| 2023-04-14 | $62.10 | $62.10 | 216,200 | — | — |
| 2023-04-13 | $63.41 | $63.41 | 385,900 | — | — |
| 2023-04-12 | $61.70 | $61.70 | 301,400 | — | — |
| 2023-04-11 | $62.25 | $62.25 | 262,100 | — | — |
| 2023-04-10 | $61.67 | $61.67 | 138,500 | — | — |
| 2023-04-06 | $61.04 | $61.04 | 401,000 | — | — |
| 2023-04-05 | $61.17 | $61.17 | 211,400 | — | — |
| 2023-04-04 | $63.99 | $63.99 | 198,200 | — | — |
| 2023-04-03 | $66.39 | $66.39 | 151,600 | — | — |
| 2023-03-31 | $67.18 | $67.18 | 235,100 | — | — |
| 2023-03-30 | $65.25 | $65.25 | 307,900 | — | — |
| 2023-03-29 | $64.00 | $64.00 | 293,000 | — | — |
| 2023-03-28 | $63.84 | $63.84 | 128,500 | — | — |
| 2023-03-27 | $65.44 | $65.44 | 221,900 | — | — |
| 2023-03-24 | $65.50 | $65.50 | 352,600 | — | — |
| 2023-03-23 | $66.08 | $66.08 | 389,600 | — | — |
| 2023-03-22 | $63.70 | $63.70 | 313,400 | — | — |
| 2023-03-21 | $66.08 | $66.08 | 297,200 | — | — |
| 2023-03-20 | $65.39 | $65.39 | 352,800 | — | — |
| 2023-03-17 | $64.37 | $64.37 | 337,300 | — | — |
| 2023-03-16 | $68.71 | $68.71 | 393,400 | — | — |
| 2023-03-15 | $67.74 | $67.74 | 504,400 | — | — |
| 2023-03-14 | $71.45 | $71.45 | 200,300 | — | — |
| 2023-03-13 | $70.57 | $70.57 | 259,600 | — | — |
| 2023-03-10 | $71.94 | $71.94 | 428,200 | — | — |
| 2023-03-09 | $76.75 | $76.75 | 129,800 | — | — |
| 2023-03-08 | $79.52 | $79.52 | 103,500 | — | — |
| 2023-03-07 | $79.14 | $79.14 | 175,000 | — | — |
| 2023-03-06 | $80.74 | $80.74 | 129,700 | — | — |
| 2023-03-03 | $80.52 | $80.52 | 126,000 | — | — |
| 2023-03-02 | $80.65 | $80.65 | 114,300 | — | — |
| 2023-03-01 | $80.28 | $80.28 | 186,700 | — | — |
| 2023-02-28 | $79.54 | $79.54 | 256,600 | — | — |
| 2023-02-27 | $78.95 | $78.95 | 274,600 | — | — |
| 2023-02-24 | $76.42 | $76.42 | 258,300 | — | — |
| 2023-02-23 | $79.32 | $79.32 | 192,200 | — | — |
| 2023-02-22 | $78.81 | $78.81 | 357,900 | — | — |
| 2023-02-21 | $81.55 | $81.55 | 466,200 | — | — |
| 2023-02-17 | $82.63 | $82.63 | 366,700 | — | — |
| 2023-02-16 | $81.61 | $81.61 | 445,300 | — | — |
| 2023-02-15 | $81.97 | $81.97 | 731,800 | — | — |
| 2023-02-14 | $77.00 | $77.00 | 3,088,500 | — | — |
| 2023-02-13 | $88.23 | $88.23 | 356,900 | — | — |
| 2023-02-10 | $90.63 | $90.63 | 141,900 | — | — |
| 2023-02-09 | $91.96 | $91.96 | 113,900 | — | — |
| 2023-02-08 | $92.70 | $92.70 | 113,400 | — | — |
| 2023-02-07 | $92.52 | $92.52 | 153,100 | — | — |
| 2023-02-06 | $91.32 | $91.32 | 176,200 | — | — |
| 2023-02-03 | $93.12 | $93.12 | 250,100 | — | — |
| 2023-02-02 | $94.00 | $94.00 | 168,900 | — | — |
| 2023-02-01 | $90.22 | $90.22 | 190,700 | — | — |
| 2023-01-31 | $87.87 | $87.87 | 162,200 | — | — |
| 2023-01-30 | $87.22 | $87.22 | 125,700 | — | — |
| 2023-01-27 | $88.89 | $88.89 | 82,400 | — | — |
| 2023-01-26 | $87.43 | $87.43 | 220,000 | — | — |
| 2023-01-25 | $85.12 | $85.12 | 107,900 | — | — |
| 2023-01-24 | $85.83 | $85.83 | 219,800 | — | — |
| 2023-01-23 | $88.70 | $88.70 | 191,400 | — | — |
| 2023-01-20 | $86.42 | $86.42 | 198,000 | — | — |
| 2023-01-19 | $83.97 | $83.97 | 278,800 | — | — |
| 2023-01-18 | $84.08 | $84.08 | 256,900 | — | — |
| 2023-01-17 | $82.50 | $82.50 | 234,300 | — | — |
| 2023-01-13 | $78.60 | $78.60 | 170,400 | — | — |
| 2023-01-12 | $77.72 | $77.72 | 285,100 | — | — |
| 2023-01-11 | $76.10 | $76.10 | 117,000 | — | — |
| 2023-01-10 | $73.09 | $73.09 | 93,700 | — | — |
| 2023-01-09 | $74.80 | $74.80 | 115,700 | — | — |
| 2023-01-06 | $71.81 | $71.81 | 99,300 | — | — |
| 2023-01-05 | $71.16 | $71.16 | 126,200 | — | — |
| 2023-01-04 | $75.43 | $75.43 | 152,400 | — | — |
| 2023-01-03 | $75.13 | $75.13 | 128,700 | — | — |