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
- 2021-04-19 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 | $67.60 | $67.60 | 457,518 | — | — |
| 2023-12-28 | $70.80 | $70.80 | 425,703 | — | — |
| 2023-12-27 | $70.80 | $70.80 | 350,020 | — | — |
| 2023-12-26 | $71.60 | $71.60 | 316,530 | — | — |
| 2023-12-22 | $70.00 | $70.00 | 318,035 | — | — |
| 2023-12-21 | $70.40 | $70.40 | 522,265 | — | — |
| 2023-12-20 | $68.00 | $68.00 | 786,113 | — | — |
| 2023-12-19 | $71.60 | $71.60 | 805,730 | — | — |
| 2023-12-18 | $63.20 | $63.20 | 405,328 | — | — |
| 2023-12-15 | $64.40 | $64.40 | 755,505 | — | — |
| 2023-12-14 | $64.40 | $64.40 | 1,299,153 | — | — |
| 2023-12-13 | $57.60 | $57.60 | 764,108 | — | — |
| 2023-12-12 | $53.20 | $53.20 | 270,938 | — | — |
| 2023-12-11 | $54.40 | $54.40 | 330,143 | — | — |
| 2023-12-08 | $54.40 | $54.40 | 447,820 | — | — |
| 2023-12-07 | $53.20 | $53.20 | 313,475 | — | — |
| 2023-12-06 | $52.00 | $52.00 | 468,353 | — | — |
| 2023-12-05 | $52.00 | $52.00 | 605,238 | — | — |
| 2023-12-04 | $56.00 | $56.00 | 571,560 | — | — |
| 2023-12-01 | $57.20 | $57.20 | 660,310 | — | — |
| 2023-11-30 | $51.60 | $51.60 | 690,223 | — | — |
| 2023-11-29 | $55.60 | $55.60 | 520,463 | — | — |
| 2023-11-28 | $57.60 | $57.60 | 458,528 | — | — |
| 2023-11-27 | $55.60 | $55.60 | 342,905 | — | — |
| 2023-11-24 | $58.40 | $58.40 | 150,955 | — | — |
| 2023-11-22 | $55.20 | $55.20 | 288,270 | — | — |
| 2023-11-21 | $57.20 | $57.20 | 285,245 | — | — |
| 2023-11-20 | $61.20 | $61.20 | 370,965 | — | — |
| 2023-11-17 | $60.80 | $60.80 | 307,368 | — | — |
| 2023-11-16 | $58.40 | $58.40 | 355,868 | — | — |
| 2023-11-15 | $62.40 | $62.40 | 659,660 | — | — |
| 2023-11-14 | $57.60 | $57.60 | 805,873 | — | — |
| 2023-11-13 | $51.20 | $51.20 | 652,423 | — | — |
| 2023-11-10 | $51.20 | $51.20 | 501,870 | — | — |
| 2023-11-09 | $50.40 | $50.40 | 908,780 | — | — |
| 2023-11-08 | $59.60 | $59.60 | 626,703 | — | — |
| 2023-11-07 | $61.60 | $61.60 | 493,605 | — | — |
| 2023-11-06 | $60.80 | $60.80 | 530,390 | — | — |
| 2023-11-03 | $65.60 | $65.60 | 643,628 | — | — |
| 2023-11-02 | $61.60 | $61.60 | 675,348 | — | — |
| 2023-11-01 | $54.40 | $54.40 | 299,378 | — | — |
| 2023-10-31 | $54.80 | $54.80 | 264,530 | — | — |
| 2023-10-30 | $53.20 | $53.20 | 595,598 | — | — |
| 2023-10-27 | $54.00 | $54.00 | 356,628 | — | — |
| 2023-10-26 | $58.40 | $58.40 | 322,028 | — | — |
| 2023-10-25 | $57.60 | $57.60 | 443,983 | — | — |
| 2023-10-24 | $62.80 | $62.80 | 399,893 | — | — |
| 2023-10-23 | $59.60 | $59.60 | 374,068 | — | — |
| 2023-10-20 | $62.80 | $62.80 | 487,910 | — | — |
| 2023-10-19 | $62.40 | $62.40 | 542,383 | — | — |
| 2023-10-18 | $66.00 | $66.00 | 371,588 | — | — |
| 2023-10-17 | $69.60 | $69.60 | 369,155 | — | — |
| 2023-10-16 | $67.20 | $67.20 | 300,018 | — | — |
| 2023-10-13 | $66.40 | $66.40 | 311,333 | — | — |
| 2023-10-12 | $64.80 | $64.80 | 493,015 | — | — |
| 2023-10-11 | $70.00 | $70.00 | 414,803 | — | — |
| 2023-10-10 | $71.60 | $71.60 | 349,653 | — | — |
| 2023-10-09 | $69.60 | $69.60 | 314,925 | — | — |
| 2023-10-06 | $68.80 | $68.80 | 351,133 | — | — |
| 2023-10-05 | $69.20 | $69.20 | 482,688 | — | — |
| 2023-10-04 | $65.60 | $65.60 | 511,985 | — | — |
| 2023-10-03 | $64.00 | $64.00 | 626,263 | — | — |
| 2023-10-02 | $68.40 | $68.40 | 495,933 | — | — |
| 2023-09-29 | $72.40 | $72.40 | 533,513 | — | — |
| 2023-09-28 | $68.80 | $68.80 | 477,843 | — | — |
| 2023-09-27 | $71.20 | $71.20 | 1,067,513 | — | — |
| 2023-09-26 | $69.20 | $69.20 | 288,450 | — | — |
| 2023-09-25 | $69.20 | $69.20 | 293,978 | — | — |
| 2023-09-22 | $70.80 | $70.80 | 372,448 | — | — |
| 2023-09-21 | $70.00 | $70.00 | 503,750 | — | — |
| 2023-09-20 | $73.20 | $73.20 | 449,205 | — | — |
| 2023-09-19 | $72.80 | $72.80 | 473,190 | — | — |
| 2023-09-18 | $74.00 | $74.00 | 320,215 | — | — |
| 2023-09-15 | $77.20 | $77.20 | 745,163 | — | — |
| 2023-09-14 | $78.40 | $78.40 | 499,290 | — | — |
| 2023-09-13 | $80.80 | $80.80 | 265,338 | — | — |
| 2023-09-12 | $82.80 | $82.80 | 306,670 | — | — |
| 2023-09-11 | $83.60 | $83.60 | 415,880 | — | — |
| 2023-09-08 | $83.20 | $83.20 | 453,283 | — | — |
| 2023-09-07 | $84.40 | $84.40 | 545,245 | — | — |
| 2023-09-06 | $89.60 | $89.60 | 458,210 | — | — |
| 2023-09-05 | $90.00 | $90.00 | 516,503 | — | — |
| 2023-09-01 | $90.00 | $90.00 | 724,420 | — | — |
| 2023-08-31 | $93.60 | $93.60 | 750,435 | — | — |
| 2023-08-30 | $90.00 | $90.00 | 710,240 | — | — |
| 2023-08-29 | $88.80 | $88.80 | 1,599,833 | — | — |
| 2023-08-28 | $71.60 | $71.60 | 390,220 | — | — |
| 2023-08-25 | $67.20 | $67.20 | 440,140 | — | — |
| 2023-08-24 | $66.40 | $66.40 | 384,330 | — | — |
| 2023-08-23 | $71.60 | $71.60 | 329,095 | — | — |
| 2023-08-22 | $66.40 | $66.40 | 292,558 | — | — |
| 2023-08-21 | $66.40 | $66.40 | 303,630 | — | — |
| 2023-08-18 | $64.80 | $64.80 | 698,800 | — | — |
| 2023-08-17 | $64.40 | $64.40 | 429,158 | — | — |
| 2023-08-16 | $65.20 | $65.20 | 543,748 | — | — |
| 2023-08-15 | $70.80 | $70.80 | 466,873 | — | — |
| 2023-08-14 | $71.60 | $71.60 | 438,685 | — | — |
| 2023-08-11 | $74.80 | $74.80 | 483,178 | — | — |
| 2023-08-10 | $70.00 | $70.00 | 1,190,520 | — | — |
| 2023-08-09 | $80.40 | $80.40 | 486,650 | — | — |
| 2023-08-08 | $83.20 | $83.20 | 422,330 | — | — |
| 2023-08-07 | $83.20 | $83.20 | 585,043 | — | — |
| 2023-08-04 | $81.60 | $81.60 | 559,538 | — | — |
| 2023-08-03 | $81.60 | $81.60 | 356,400 | — | — |
| 2023-08-02 | $81.60 | $81.60 | 775,208 | — | — |
| 2023-08-01 | $93.60 | $93.60 | 459,798 | — | — |
| 2023-07-31 | $100.40 | $100.40 | 494,408 | — | — |
| 2023-07-28 | $97.60 | $97.60 | 520,220 | — | — |
| 2023-07-27 | $89.60 | $89.60 | 586,908 | — | — |
| 2023-07-26 | $98.00 | $98.00 | 482,100 | — | — |
| 2023-07-25 | $93.20 | $93.20 | 334,840 | — | — |
| 2023-07-24 | $91.20 | $91.20 | 382,203 | — | — |
| 2023-07-21 | $95.20 | $95.20 | 464,720 | — | — |
| 2023-07-20 | $91.20 | $91.20 | 645,163 | — | — |
| 2023-07-19 | $101.60 | $101.60 | 873,083 | — | — |
| 2023-07-18 | $94.00 | $94.00 | 624,090 | — | — |
| 2023-07-17 | $87.20 | $87.20 | 470,755 | — | — |
| 2023-07-14 | $81.60 | $81.60 | 620,708 | — | — |
| 2023-07-13 | $86.40 | $86.40 | 991,478 | — | — |
| 2023-07-12 | $84.80 | $84.80 | 1,146,123 | — | — |
| 2023-07-11 | $80.40 | $80.40 | 900,498 | — | — |
| 2023-07-10 | $79.20 | $79.20 | 586,745 | — | — |
| 2023-07-07 | $70.80 | $70.80 | 233,540 | — | — |
| 2023-07-06 | $68.80 | $68.80 | 366,588 | — | — |
| 2023-07-05 | $74.00 | $74.00 | 302,848 | — | — |
| 2023-07-03 | $71.20 | $71.20 | 235,338 | — | — |
| 2023-06-30 | $74.40 | $74.40 | 297,545 | — | — |
| 2023-06-29 | $72.40 | $72.40 | 391,885 | — | — |
| 2023-06-28 | $72.80 | $72.80 | 552,780 | — | — |
| 2023-06-27 | $64.00 | $64.00 | 464,885 | — | — |
| 2023-06-26 | $63.60 | $63.60 | 461,850 | — | — |
| 2023-06-23 | $68.00 | $68.00 | 1,324,950 | — | — |
| 2023-06-22 | $68.00 | $68.00 | 609,143 | — | — |
| 2023-06-21 | $70.80 | $70.80 | 778,815 | — | — |
| 2023-06-20 | $75.60 | $75.60 | 408,678 | — | — |
| 2023-06-16 | $76.00 | $76.00 | 693,463 | — | — |
| 2023-06-15 | $78.00 | $78.00 | 523,395 | — | — |
| 2023-06-14 | $76.40 | $76.40 | 721,693 | — | — |
| 2023-06-13 | $77.60 | $77.60 | 720,825 | — | — |
| 2023-06-12 | $78.00 | $78.00 | 932,758 | — | — |
| 2023-06-09 | $74.00 | $74.00 | 705,260 | — | — |
| 2023-06-08 | $70.40 | $70.40 | 442,448 | — | — |
| 2023-06-07 | $71.20 | $71.20 | 620,600 | — | — |
| 2023-06-06 | $73.20 | $73.20 | 723,350 | — | — |
| 2023-06-05 | $66.00 | $66.00 | 497,615 | — | — |
| 2023-06-02 | $64.80 | $64.80 | 817,133 | — | — |
| 2023-06-01 | $67.20 | $67.20 | 574,110 | — | — |
| 2023-05-31 | $63.20 | $63.20 | 625,783 | — | — |
| 2023-05-30 | $69.20 | $69.20 | 822,060 | — | — |
| 2023-05-26 | $60.80 | $60.80 | 617,520 | — | — |
| 2023-05-25 | $61.20 | $61.20 | 505,183 | — | — |
| 2023-05-24 | $64.80 | $64.80 | 675,233 | — | — |
| 2023-05-23 | $60.80 | $60.80 | 1,408,288 | — | — |
| 2023-05-22 | $60.40 | $60.40 | 1,177,695 | — | — |
| 2023-05-19 | $51.20 | $51.20 | 300,995 | — | — |
| 2023-05-18 | $52.80 | $52.80 | 425,288 | — | — |
| 2023-05-17 | $50.80 | $50.80 | 376,183 | — | — |
| 2023-05-16 | $50.00 | $50.00 | 281,590 | — | — |
| 2023-05-15 | $52.80 | $52.80 | 390,785 | — | — |
| 2023-05-12 | $49.20 | $49.20 | 356,185 | — | — |
| 2023-05-11 | $53.20 | $53.20 | 830,528 | — | — |
| 2023-05-10 | $54.00 | $54.00 | 687,110 | — | — |
| 2023-05-09 | $54.80 | $54.80 | 458,580 | — | — |
| 2023-05-08 | $54.80 | $54.80 | 455,788 | — | — |
| 2023-05-05 | $50.80 | $50.80 | 339,563 | — | — |
| 2023-05-04 | $48.80 | $48.80 | 313,240 | — | — |
| 2023-05-03 | $46.00 | $46.00 | 502,518 | — | — |
| 2023-05-02 | $45.60 | $45.60 | 506,680 | — | — |
| 2023-05-01 | $47.20 | $47.20 | 335,980 | — | — |
| 2023-04-28 | $48.80 | $48.80 | 312,278 | — | — |
| 2023-04-27 | $47.20 | $47.20 | 374,793 | — | — |
| 2023-04-26 | $47.60 | $47.60 | 498,608 | — | — |
| 2023-04-25 | $48.40 | $48.40 | 612,308 | — | — |
| 2023-04-24 | $50.80 | $50.80 | 504,380 | — | — |
| 2023-04-21 | $52.40 | $52.40 | 295,723 | — | — |
| 2023-04-20 | $50.80 | $50.80 | 302,405 | — | — |
| 2023-04-19 | $52.80 | $52.80 | 520,080 | — | — |
| 2023-04-18 | $50.00 | $50.00 | 456,368 | — | — |
| 2023-04-17 | $48.80 | $48.80 | 558,563 | — | — |
| 2023-04-14 | $52.00 | $52.00 | 330,328 | — | — |
| 2023-04-13 | $52.80 | $52.80 | 445,878 | — | — |
| 2023-04-12 | $51.20 | $51.20 | 549,443 | — | — |
| 2023-04-11 | $53.60 | $53.60 | 300,358 | — | — |
| 2023-04-10 | $54.00 | $54.00 | 261,810 | — | — |
| 2023-04-06 | $54.00 | $54.00 | 521,288 | — | — |
| 2023-04-05 | $49.20 | $49.20 | 405,113 | — | — |
| 2023-04-04 | $50.00 | $50.00 | 275,040 | — | — |
| 2023-04-03 | $50.80 | $50.80 | 357,100 | — | — |
| 2023-03-31 | $53.20 | $53.20 | 479,165 | — | — |
| 2023-03-30 | $49.20 | $49.20 | 312,660 | — | — |
| 2023-03-29 | $50.80 | $50.80 | 394,030 | — | — |
| 2023-03-28 | $48.00 | $48.00 | 279,110 | — | — |
| 2023-03-27 | $49.20 | $49.20 | 336,588 | — | — |
| 2023-03-24 | $50.80 | $50.80 | 345,975 | — | — |
| 2023-03-23 | $49.20 | $49.20 | 412,528 | — | — |
| 2023-03-22 | $48.80 | $48.80 | 560,153 | — | — |
| 2023-03-21 | $54.00 | $54.00 | 427,853 | — | — |
| 2023-03-20 | $49.60 | $49.60 | 515,875 | — | — |
| 2023-03-17 | $51.20 | $51.20 | 598,565 | — | — |
| 2023-03-16 | $52.80 | $52.80 | 424,455 | — | — |
| 2023-03-15 | $53.20 | $53.20 | 510,038 | — | — |
| 2023-03-14 | $54.00 | $54.00 | 512,323 | — | — |
| 2023-03-13 | $54.00 | $54.00 | 854,220 | — | — |
| 2023-03-10 | $49.60 | $49.60 | 578,510 | — | — |
| 2023-03-09 | $50.00 | $50.00 | 471,818 | — | — |
| 2023-03-08 | $52.80 | $52.80 | 630,060 | — | — |
| 2023-03-07 | $52.00 | $52.00 | 710,323 | — | — |
| 2023-03-06 | $54.40 | $54.40 | 556,773 | — | — |
| 2023-03-03 | $55.60 | $55.60 | 841,690 | — | — |
| 2023-03-02 | $56.00 | $56.00 | 642,510 | — | — |
| 2023-03-01 | $56.00 | $56.00 | 687,923 | — | — |
| 2023-02-28 | $58.80 | $58.80 | 522,353 | — | — |
| 2023-02-27 | $58.40 | $58.40 | 519,250 | — | — |
| 2023-02-24 | $58.80 | $58.80 | 767,923 | — | — |
| 2023-02-23 | $64.40 | $64.40 | 611,555 | — | — |
| 2023-02-22 | $67.20 | $67.20 | 520,308 | — | — |
| 2023-02-21 | $64.00 | $64.00 | 551,905 | — | — |
| 2023-02-17 | $69.60 | $69.60 | 460,848 | — | — |
| 2023-02-16 | $70.40 | $70.40 | 417,035 | — | — |
| 2023-02-15 | $72.80 | $72.80 | 388,033 | — | — |
| 2023-02-14 | $69.20 | $69.20 | 492,475 | — | — |
| 2023-02-13 | $68.80 | $68.80 | 322,023 | — | — |
| 2023-02-10 | $69.20 | $69.20 | 534,688 | — | — |
| 2023-02-09 | $70.00 | $70.00 | 309,455 | — | — |
| 2023-02-08 | $73.20 | $73.20 | 423,880 | — | — |
| 2023-02-07 | $80.00 | $80.00 | 492,008 | — | — |
| 2023-02-06 | $78.40 | $78.40 | 418,198 | — | — |
| 2023-02-03 | $82.40 | $82.40 | 526,603 | — | — |
| 2023-02-02 | $87.60 | $87.60 | 790,935 | — | — |
| 2023-02-01 | $80.00 | $80.00 | 611,605 | — | — |
| 2023-01-31 | $78.00 | $78.00 | 453,940 | — | — |
| 2023-01-30 | $72.80 | $72.80 | 515,125 | — | — |
| 2023-01-27 | $77.60 | $77.60 | 515,983 | — | — |
| 2023-01-26 | $70.00 | $70.00 | 411,543 | — | — |
| 2023-01-25 | $70.40 | $70.40 | 302,685 | — | — |
| 2023-01-24 | $72.40 | $72.40 | 255,665 | — | — |
| 2023-01-23 | $73.60 | $73.60 | 562,455 | — | — |
| 2023-01-20 | $66.40 | $66.40 | 353,943 | — | — |
| 2023-01-19 | $66.80 | $66.80 | 483,603 | — | — |
| 2023-01-18 | $73.20 | $73.20 | 608,298 | — | — |
| 2023-01-17 | $79.60 | $79.60 | 502,063 | — | — |
| 2023-01-13 | $74.40 | $74.40 | 458,110 | — | — |
| 2023-01-12 | $73.60 | $73.60 | 688,960 | — | — |
| 2023-01-11 | $68.00 | $68.00 | 690,478 | — | — |
| 2023-01-10 | $61.60 | $61.60 | 502,040 | — | — |
| 2023-01-09 | $62.40 | $62.40 | 590,688 | — | — |
| 2023-01-06 | $60.80 | $60.80 | 426,170 | — | — |
| 2023-01-05 | $62.80 | $62.80 | 465,683 | — | — |
| 2023-01-04 | $63.60 | $63.60 | 604,708 | — | — |
| 2023-01-03 | $63.20 | $63.20 | 449,960 | — | — |