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
- 2021-07-01 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 | $54.80 | $62.24 | 403,500 | — | — |
| 2023-12-28 | $54.94 | $62.40 | 479,000 | — | — |
| 2023-12-27 | $55.09 | $62.57 | 576,200 | — | — |
| 2023-12-26 | $55.02 | $62.49 | 472,500 | — | — |
| 2023-12-22 | $54.73 | $62.16 | 495,400 | — | — |
| 2023-12-21 | $54.34 | $61.72 | 579,200 | — | — |
| 2023-12-20 | $53.49 | $60.76 | 603,600 | — | — |
| 2023-12-19 | $53.78 | $61.09 | 601,800 | — | — |
| 2023-12-18 | $53.59 | $60.87 | 813,900 | — | — |
| 2023-12-15 | $53.03 | $60.23 | 2,420,900 | — | — |
| 2023-12-14 | $54.48 | $61.10 | 1,140,300 | — | — |
| 2023-12-13 | $54.78 | $61.43 | 1,108,400 | — | — |
| 2023-12-12 | $54.18 | $60.76 | 1,130,000 | — | — |
| 2023-12-11 | $54.78 | $61.43 | 899,400 | — | — |
| 2023-12-08 | $56.14 | $62.96 | 723,900 | — | — |
| 2023-12-07 | $55.56 | $62.31 | 888,900 | — | — |
| 2023-12-06 | $56.42 | $63.27 | 496,700 | — | — |
| 2023-12-05 | $57.21 | $64.16 | 664,900 | — | — |
| 2023-12-04 | $58.27 | $65.35 | 728,200 | — | — |
| 2023-12-01 | $57.47 | $64.45 | 1,001,400 | — | — |
| 2023-11-30 | $57.29 | $64.25 | 686,400 | — | — |
| 2023-11-29 | $57.15 | $64.09 | 671,100 | — | — |
| 2023-11-28 | $56.73 | $63.62 | 745,900 | — | — |
| 2023-11-27 | $56.97 | $63.89 | 648,900 | — | — |
| 2023-11-24 | $57.12 | $64.06 | 168,000 | — | — |
| 2023-11-22 | $56.68 | $63.56 | 2,036,100 | — | — |
| 2023-11-21 | $56.70 | $63.59 | 801,800 | — | — |
| 2023-11-20 | $56.53 | $63.40 | 546,900 | — | — |
| 2023-11-17 | $56.24 | $63.07 | 388,400 | — | — |
| 2023-11-16 | $55.68 | $62.44 | 427,800 | — | — |
| 2023-11-15 | $56.25 | $63.08 | 469,600 | — | — |
| 2023-11-14 | $55.88 | $62.67 | 330,900 | — | — |
| 2023-11-13 | $54.89 | $61.56 | 457,600 | — | — |
| 2023-11-10 | $54.43 | $61.04 | 904,500 | — | — |
| 2023-11-09 | $55.00 | $61.68 | 604,700 | — | — |
| 2023-11-08 | $54.42 | $61.03 | 440,100 | — | — |
| 2023-11-07 | $55.19 | $61.89 | 617,000 | — | — |
| 2023-11-06 | $55.95 | $62.75 | 437,700 | — | — |
| 2023-11-03 | $56.53 | $63.40 | 854,600 | — | — |
| 2023-11-02 | $57.42 | $64.39 | 567,000 | — | — |
| 2023-11-01 | $55.34 | $62.06 | 732,500 | — | — |
| 2023-10-31 | $53.97 | $60.52 | 491,300 | — | — |
| 2023-10-30 | $53.36 | $59.84 | 612,600 | — | — |
| 2023-10-27 | $52.98 | $59.41 | 453,700 | — | — |
| 2023-10-26 | $54.13 | $60.70 | 460,000 | — | — |
| 2023-10-25 | $53.87 | $60.41 | 700,800 | — | — |
| 2023-10-24 | $53.97 | $60.52 | 470,400 | — | — |
| 2023-10-23 | $54.24 | $60.83 | 420,900 | — | — |
| 2023-10-20 | $55.08 | $61.77 | 536,600 | — | — |
| 2023-10-19 | $55.36 | $62.08 | 577,500 | — | — |
| 2023-10-18 | $55.29 | $62.01 | 577,000 | — | — |
| 2023-10-17 | $55.88 | $62.67 | 816,000 | — | — |
| 2023-10-16 | $55.66 | $62.42 | 500,000 | — | — |
| 2023-10-13 | $55.32 | $62.04 | 392,600 | — | — |
| 2023-10-12 | $54.89 | $61.56 | 414,900 | — | — |
| 2023-10-11 | $54.39 | $61.00 | 514,500 | — | — |
| 2023-10-10 | $54.00 | $60.56 | 716,200 | — | — |
| 2023-10-09 | $53.93 | $60.48 | 713,000 | — | — |
| 2023-10-06 | $53.46 | $59.95 | 986,500 | — | — |
| 2023-10-05 | $53.40 | $59.89 | 848,200 | — | — |
| 2023-10-04 | $52.20 | $58.54 | 1,185,200 | — | — |
| 2023-10-03 | $51.47 | $57.72 | 874,200 | — | — |
| 2023-10-02 | $51.64 | $57.91 | 790,600 | — | — |
| 2023-09-29 | $52.92 | $59.35 | 647,000 | — | — |
| 2023-09-28 | $53.31 | $59.78 | 639,100 | — | — |
| 2023-09-27 | $53.24 | $59.71 | 609,500 | — | — |
| 2023-09-26 | $52.68 | $59.08 | 947,300 | — | — |
| 2023-09-25 | $53.81 | $60.35 | 717,800 | — | — |
| 2023-09-22 | $53.30 | $59.77 | 846,800 | — | — |
| 2023-09-21 | $52.75 | $59.16 | 755,400 | — | — |
| 2023-09-20 | $53.57 | $60.08 | 714,700 | — | — |
| 2023-09-19 | $52.94 | $59.37 | 804,900 | — | — |
| 2023-09-18 | $53.28 | $59.75 | 768,900 | — | — |
| 2023-09-15 | $52.93 | $59.36 | 1,532,900 | — | — |
| 2023-09-14 | $53.57 | $59.30 | 678,900 | — | — |
| 2023-09-13 | $52.88 | $58.54 | 705,100 | — | — |
| 2023-09-12 | $53.15 | $58.84 | 754,600 | — | — |
| 2023-09-11 | $52.10 | $57.68 | 655,500 | — | — |
| 2023-09-08 | $52.10 | $57.68 | 558,200 | — | — |
| 2023-09-07 | $51.48 | $56.99 | 1,422,600 | — | — |
| 2023-09-06 | $50.57 | $55.98 | 592,800 | — | — |
| 2023-09-05 | $51.91 | $57.46 | 480,600 | — | — |
| 2023-09-01 | $52.60 | $58.23 | 254,200 | — | — |
| 2023-08-31 | $52.29 | $57.89 | 582,300 | — | — |
| 2023-08-30 | $52.48 | $58.10 | 408,200 | — | — |
| 2023-08-29 | $52.15 | $57.73 | 410,600 | — | — |
| 2023-08-28 | $51.83 | $57.38 | 274,100 | — | — |
| 2023-08-25 | $51.58 | $57.10 | 408,200 | — | — |
| 2023-08-24 | $51.38 | $56.88 | 363,400 | — | — |
| 2023-08-23 | $51.77 | $57.31 | 538,900 | — | — |
| 2023-08-22 | $52.02 | $57.59 | 454,500 | — | — |
| 2023-08-21 | $51.84 | $57.39 | 294,500 | — | — |
| 2023-08-18 | $51.53 | $57.04 | 388,800 | — | — |
| 2023-08-17 | $51.28 | $56.77 | 316,700 | — | — |
| 2023-08-16 | $51.10 | $56.57 | 419,300 | — | — |
| 2023-08-15 | $51.55 | $57.07 | 345,900 | — | — |
| 2023-08-14 | $52.34 | $57.94 | 750,300 | — | — |
| 2023-08-11 | $52.57 | $58.20 | 472,800 | — | — |
| 2023-08-10 | $52.42 | $58.03 | 354,900 | — | — |
| 2023-08-09 | $53.00 | $58.67 | 358,700 | — | — |
| 2023-08-08 | $52.82 | $58.47 | 415,000 | — | — |
| 2023-08-07 | $52.63 | $58.26 | 757,500 | — | — |
| 2023-08-04 | $52.13 | $57.71 | 654,700 | — | — |
| 2023-08-03 | $52.18 | $57.76 | 513,100 | — | — |
| 2023-08-02 | $51.62 | $57.14 | 745,100 | — | — |
| 2023-08-01 | $52.00 | $57.56 | 927,700 | — | — |
| 2023-07-31 | $53.52 | $59.25 | 618,600 | — | — |
| 2023-07-28 | $53.04 | $58.72 | 522,900 | — | — |
| 2023-07-27 | $52.36 | $57.96 | 403,000 | — | — |
| 2023-07-26 | $52.20 | $57.79 | 466,200 | — | — |
| 2023-07-25 | $52.41 | $58.02 | 398,000 | — | — |
| 2023-07-24 | $52.57 | $58.20 | 457,700 | — | — |
| 2023-07-21 | $52.41 | $58.02 | 518,800 | — | — |
| 2023-07-20 | $52.23 | $57.82 | 391,900 | — | — |
| 2023-07-19 | $52.08 | $57.65 | 482,700 | — | — |
| 2023-07-18 | $52.15 | $57.73 | 382,600 | — | — |
| 2023-07-17 | $51.56 | $57.08 | 442,300 | — | — |
| 2023-07-14 | $51.67 | $57.20 | 498,000 | — | — |
| 2023-07-13 | $52.82 | $58.47 | 418,800 | — | — |
| 2023-07-12 | $52.29 | $57.89 | 550,700 | — | — |
| 2023-07-11 | $51.59 | $57.11 | 498,200 | — | — |
| 2023-07-10 | $50.57 | $55.98 | 360,000 | — | — |
| 2023-07-07 | $50.29 | $55.67 | 850,500 | — | — |
| 2023-07-06 | $49.51 | $54.81 | 472,900 | — | — |
| 2023-07-05 | $49.72 | $55.04 | 316,500 | — | — |
| 2023-07-03 | $49.83 | $55.16 | 263,200 | — | — |
| 2023-06-30 | $49.57 | $54.87 | 727,200 | — | — |
| 2023-06-29 | $49.52 | $54.82 | 720,000 | — | — |
| 2023-06-28 | $48.33 | $53.50 | 367,900 | — | — |
| 2023-06-27 | $48.01 | $53.15 | 511,200 | — | — |
| 2023-06-26 | $47.68 | $52.78 | 806,700 | — | — |
| 2023-06-23 | $46.58 | $51.56 | 1,100,500 | — | — |
| 2023-06-22 | $47.58 | $52.67 | 449,300 | — | — |
| 2023-06-21 | $48.23 | $53.39 | 403,800 | — | — |
| 2023-06-20 | $47.97 | $53.10 | 548,000 | — | — |
| 2023-06-16 | $48.52 | $53.71 | 1,343,600 | — | — |
| 2023-06-15 | $48.33 | $53.50 | 658,000 | — | — |
| 2023-06-14 | $48.72 | $53.17 | 1,049,300 | — | — |
| 2023-06-13 | $49.21 | $53.70 | 829,800 | — | — |
| 2023-06-12 | $49.07 | $53.55 | 917,800 | — | — |
| 2023-06-09 | $48.82 | $53.28 | 727,400 | — | — |
| 2023-06-08 | $49.15 | $53.64 | 458,000 | — | — |
| 2023-06-07 | $48.95 | $53.42 | 847,700 | — | — |
| 2023-06-06 | $47.81 | $52.18 | 395,700 | — | — |
| 2023-06-05 | $47.55 | $51.89 | 468,600 | — | — |
| 2023-06-02 | $47.77 | $52.13 | 522,200 | — | — |
| 2023-06-01 | $46.16 | $50.38 | 572,400 | — | — |
| 2023-05-31 | $45.46 | $49.61 | 983,900 | — | — |
| 2023-05-30 | $45.56 | $49.72 | 758,200 | — | — |
| 2023-05-26 | $46.15 | $50.36 | 533,800 | — | — |
| 2023-05-25 | $46.57 | $50.82 | 744,500 | — | — |
| 2023-05-24 | $46.60 | $50.86 | 602,200 | — | — |
| 2023-05-23 | $47.29 | $51.61 | 517,300 | — | — |
| 2023-05-22 | $46.89 | $51.17 | 633,700 | — | — |
| 2023-05-19 | $47.08 | $51.38 | 786,500 | — | — |
| 2023-05-18 | $47.83 | $52.20 | 632,000 | — | — |
| 2023-05-17 | $47.15 | $51.46 | 658,700 | — | — |
| 2023-05-16 | $47.05 | $51.35 | 906,600 | — | — |
| 2023-05-15 | $47.83 | $52.20 | 1,101,900 | — | — |
| 2023-05-12 | $46.97 | $51.26 | 561,800 | — | — |
| 2023-05-11 | $46.64 | $50.90 | 681,100 | — | — |
| 2023-05-10 | $47.04 | $51.34 | 864,400 | — | — |
| 2023-05-09 | $46.85 | $51.13 | 645,900 | — | — |
| 2023-05-08 | $46.43 | $50.67 | 703,600 | — | — |
| 2023-05-05 | $46.92 | $51.21 | 717,200 | — | — |
| 2023-05-04 | $45.46 | $49.61 | 606,800 | — | — |
| 2023-05-03 | $45.53 | $49.69 | 856,000 | — | — |
| 2023-05-02 | $46.60 | $50.86 | 1,042,000 | — | — |
| 2023-05-01 | $49.02 | $53.50 | 893,300 | — | — |
| 2023-04-28 | $49.27 | $53.77 | 1,034,000 | — | — |
| 2023-04-27 | $48.23 | $52.63 | 605,200 | — | — |
| 2023-04-26 | $47.30 | $51.62 | 602,600 | — | — |
| 2023-04-25 | $47.75 | $52.11 | 651,400 | — | — |
| 2023-04-24 | $49.33 | $53.84 | 760,200 | — | — |
| 2023-04-21 | $48.80 | $53.26 | 928,400 | — | — |
| 2023-04-20 | $47.81 | $52.18 | 611,100 | — | — |
| 2023-04-19 | $48.10 | $52.49 | 746,000 | — | — |
| 2023-04-18 | $48.44 | $52.86 | 296,100 | — | — |
| 2023-04-17 | $49.03 | $53.51 | 467,800 | — | — |
| 2023-04-14 | $48.95 | $53.42 | 449,300 | — | — |
| 2023-04-13 | $49.03 | $53.51 | 365,600 | — | — |
| 2023-04-12 | $49.13 | $53.62 | 347,000 | — | — |
| 2023-04-11 | $49.35 | $53.86 | 389,700 | — | — |
| 2023-04-10 | $49.29 | $53.79 | 607,900 | — | — |
| 2023-04-06 | $48.57 | $53.01 | 514,100 | — | — |
| 2023-04-05 | $48.53 | $52.96 | 1,117,000 | — | — |
| 2023-04-04 | $48.18 | $52.58 | 776,400 | — | — |
| 2023-04-03 | $49.05 | $53.53 | 827,700 | — | — |
| 2023-03-31 | $49.37 | $53.88 | 795,700 | — | — |
| 2023-03-30 | $48.83 | $53.29 | 287,400 | — | — |
| 2023-03-29 | $48.80 | $53.26 | 429,600 | — | — |
| 2023-03-28 | $48.52 | $52.95 | 544,400 | — | — |
| 2023-03-27 | $48.28 | $52.69 | 620,300 | — | — |
| 2023-03-24 | $47.37 | $51.70 | 1,172,800 | — | — |
| 2023-03-23 | $46.95 | $51.24 | 488,500 | — | — |
| 2023-03-22 | $47.62 | $51.97 | 438,600 | — | — |
| 2023-03-21 | $48.76 | $53.21 | 568,600 | — | — |
| 2023-03-20 | $47.56 | $51.90 | 806,200 | — | — |
| 2023-03-17 | $46.41 | $50.65 | 1,445,200 | — | — |
| 2023-03-16 | $48.20 | $51.85 | 1,058,400 | — | — |
| 2023-03-15 | $47.67 | $51.28 | 939,300 | — | — |
| 2023-03-14 | $49.55 | $53.30 | 831,400 | — | — |
| 2023-03-13 | $48.99 | $52.70 | 850,400 | — | — |
| 2023-03-10 | $49.42 | $53.16 | 463,600 | — | — |
| 2023-03-09 | $50.71 | $54.55 | 789,800 | — | — |
| 2023-03-08 | $50.87 | $54.72 | 617,200 | — | — |
| 2023-03-07 | $50.59 | $54.42 | 501,100 | — | — |
| 2023-03-06 | $50.80 | $54.65 | 910,500 | — | — |
| 2023-03-03 | $51.76 | $55.68 | 436,700 | — | — |
| 2023-03-02 | $50.75 | $54.59 | 552,100 | — | — |
| 2023-03-01 | $50.23 | $54.03 | 697,800 | — | — |
| 2023-02-28 | $50.20 | $54.00 | 937,900 | — | — |
| 2023-02-27 | $50.67 | $54.51 | 521,700 | — | — |
| 2023-02-24 | $52.00 | $55.94 | 675,100 | — | — |
| 2023-02-23 | $51.28 | $55.16 | 748,800 | — | — |
| 2023-02-22 | $50.36 | $54.17 | 839,200 | — | — |
| 2023-02-21 | $50.05 | $53.84 | 821,600 | — | — |
| 2023-02-17 | $51.78 | $55.70 | 1,127,500 | — | — |
| 2023-02-16 | $52.45 | $56.42 | 2,055,500 | — | — |
| 2023-02-15 | $54.75 | $58.90 | 966,400 | — | — |
| 2023-02-14 | $54.34 | $58.45 | 492,500 | — | — |
| 2023-02-13 | $54.12 | $58.22 | 413,500 | — | — |
| 2023-02-10 | $54.31 | $58.42 | 887,500 | — | — |
| 2023-02-09 | $53.62 | $57.68 | 537,600 | — | — |
| 2023-02-08 | $54.49 | $58.62 | 1,112,200 | — | — |
| 2023-02-07 | $55.42 | $59.62 | 624,700 | — | — |
| 2023-02-06 | $54.34 | $58.45 | 849,300 | — | — |
| 2023-02-03 | $54.81 | $58.96 | 533,300 | — | — |
| 2023-02-02 | $54.94 | $59.10 | 668,400 | — | — |
| 2023-02-01 | $54.65 | $58.79 | 635,600 | — | — |
| 2023-01-31 | $54.66 | $58.80 | 517,600 | — | — |
| 2023-01-30 | $53.30 | $57.34 | 461,900 | — | — |
| 2023-01-27 | $53.90 | $57.98 | 454,500 | — | — |
| 2023-01-26 | $53.65 | $57.71 | 418,600 | — | — |
| 2023-01-25 | $53.19 | $57.22 | 635,000 | — | — |
| 2023-01-24 | $53.15 | $57.17 | 553,100 | — | — |
| 2023-01-23 | $53.89 | $57.97 | 426,900 | — | — |
| 2023-01-20 | $53.53 | $57.58 | 567,300 | — | — |
| 2023-01-19 | $53.22 | $57.25 | 420,800 | — | — |
| 2023-01-18 | $52.88 | $56.88 | 508,800 | — | — |
| 2023-01-17 | $54.62 | $58.76 | 413,700 | — | — |
| 2023-01-13 | $54.65 | $58.79 | 489,300 | — | — |
| 2023-01-12 | $55.03 | $59.20 | 422,000 | — | — |
| 2023-01-11 | $54.69 | $58.83 | 471,100 | — | — |
| 2023-01-10 | $54.18 | $58.28 | 398,200 | — | — |
| 2023-01-09 | $54.25 | $58.36 | 469,300 | — | — |
| 2023-01-06 | $53.77 | $57.84 | 875,100 | — | — |
| 2023-01-05 | $53.05 | $57.07 | 477,300 | — | — |
| 2023-01-04 | $53.65 | $57.71 | 952,600 | — | — |
| 2023-01-03 | $53.14 | $57.16 | 635,900 | — | — |