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
- 1999-07-09 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 | $50.75 | $50.75 | 151,700 | — | — |
| 2023-12-28 | $51.64 | $51.64 | 133,400 | — | — |
| 2023-12-27 | $51.32 | $51.32 | 124,600 | — | — |
| 2023-12-26 | $51.17 | $51.17 | 123,700 | — | — |
| 2023-12-22 | $50.35 | $50.35 | 107,300 | — | — |
| 2023-12-21 | $50.83 | $50.83 | 148,800 | — | — |
| 2023-12-20 | $49.59 | $49.59 | 149,900 | — | — |
| 2023-12-19 | $50.25 | $50.25 | 323,000 | — | — |
| 2023-12-18 | $48.89 | $48.89 | 143,700 | — | — |
| 2023-12-15 | $48.11 | $48.11 | 534,500 | — | — |
| 2023-12-14 | $48.39 | $48.39 | 259,100 | — | — |
| 2023-12-13 | $46.93 | $46.93 | 389,800 | — | — |
| 2023-12-12 | $43.70 | $43.70 | 191,500 | — | — |
| 2023-12-11 | $45.94 | $45.94 | 139,900 | — | — |
| 2023-12-08 | $45.97 | $45.97 | 135,200 | — | — |
| 2023-12-07 | $46.31 | $46.31 | 145,300 | — | — |
| 2023-12-06 | $45.61 | $45.61 | 88,500 | — | — |
| 2023-12-05 | $45.78 | $45.78 | 91,100 | — | — |
| 2023-12-04 | $46.19 | $46.19 | 94,600 | — | — |
| 2023-12-01 | $45.32 | $45.32 | 175,300 | — | — |
| 2023-11-30 | $44.80 | $44.80 | 145,600 | — | — |
| 2023-11-29 | $44.17 | $44.17 | 110,700 | — | — |
| 2023-11-28 | $43.69 | $43.69 | 65,400 | — | — |
| 2023-11-27 | $44.05 | $44.05 | 117,000 | — | — |
| 2023-11-24 | $43.48 | $43.48 | 28,800 | — | — |
| 2023-11-22 | $43.99 | $43.99 | 68,400 | — | — |
| 2023-11-21 | $43.91 | $43.91 | 157,000 | — | — |
| 2023-11-20 | $44.16 | $44.16 | 160,900 | — | — |
| 2023-11-17 | $42.64 | $42.64 | 140,500 | — | — |
| 2023-11-16 | $42.41 | $42.41 | 148,300 | — | — |
| 2023-11-15 | $43.96 | $43.96 | 262,100 | — | — |
| 2023-11-14 | $44.17 | $44.17 | 228,600 | — | — |
| 2023-11-13 | $41.50 | $41.50 | 91,900 | — | — |
| 2023-11-10 | $40.92 | $40.92 | 127,800 | — | — |
| 2023-11-09 | $41.79 | $41.79 | 118,900 | — | — |
| 2023-11-08 | $42.53 | $42.53 | 121,400 | — | — |
| 2023-11-07 | $43.92 | $43.92 | 180,900 | — | — |
| 2023-11-06 | $44.04 | $44.04 | 233,500 | — | — |
| 2023-11-03 | $42.75 | $42.75 | 240,600 | — | — |
| 2023-11-02 | $41.33 | $41.33 | 504,000 | — | — |
| 2023-11-01 | $37.43 | $37.43 | 357,300 | — | — |
| 2023-10-31 | $37.68 | $37.68 | 397,500 | — | — |
| 2023-10-30 | $38.10 | $38.10 | 292,100 | — | — |
| 2023-10-27 | $39.48 | $39.48 | 210,800 | — | — |
| 2023-10-26 | $39.74 | $39.74 | 143,500 | — | — |
| 2023-10-25 | $39.66 | $39.66 | 203,700 | — | — |
| 2023-10-24 | $40.99 | $40.99 | 171,900 | — | — |
| 2023-10-23 | $42.27 | $42.27 | 220,800 | — | — |
| 2023-10-20 | $42.67 | $42.67 | 241,200 | — | — |
| 2023-10-19 | $44.22 | $44.22 | 213,200 | — | — |
| 2023-10-18 | $45.95 | $45.95 | 340,500 | — | — |
| 2023-10-17 | $47.88 | $47.88 | 125,200 | — | — |
| 2023-10-16 | $46.93 | $46.93 | 97,900 | — | — |
| 2023-10-13 | $47.13 | $47.13 | 150,200 | — | — |
| 2023-10-12 | $48.86 | $48.86 | 60,900 | — | — |
| 2023-10-11 | $50.41 | $50.41 | 75,300 | — | — |
| 2023-10-10 | $49.97 | $49.97 | 81,100 | — | — |
| 2023-10-09 | $49.99 | $49.99 | 88,900 | — | — |
| 2023-10-06 | $49.44 | $49.44 | 134,000 | — | — |
| 2023-10-05 | $48.81 | $48.81 | 172,300 | — | — |
| 2023-10-04 | $47.53 | $47.53 | 125,500 | — | — |
| 2023-10-03 | $47.57 | $47.57 | 164,600 | — | — |
| 2023-10-02 | $48.08 | $48.08 | 175,900 | — | — |
| 2023-09-29 | $47.76 | $47.76 | 218,400 | — | — |
| 2023-09-28 | $47.14 | $47.14 | 155,000 | — | — |
| 2023-09-27 | $46.09 | $46.09 | 140,200 | — | — |
| 2023-09-26 | $45.80 | $45.80 | 133,900 | — | — |
| 2023-09-25 | $45.77 | $45.77 | 67,300 | — | — |
| 2023-09-22 | $45.70 | $45.70 | 165,900 | — | — |
| 2023-09-21 | $47.04 | $47.04 | 87,700 | — | — |
| 2023-09-20 | $47.24 | $47.24 | 64,400 | — | — |
| 2023-09-19 | $47.73 | $47.73 | 90,700 | — | — |
| 2023-09-18 | $47.07 | $47.07 | 128,900 | — | — |
| 2023-09-15 | $47.33 | $47.33 | 402,000 | — | — |
| 2023-09-14 | $47.46 | $47.46 | 102,800 | — | — |
| 2023-09-13 | $46.54 | $46.54 | 94,300 | — | — |
| 2023-09-12 | $45.62 | $45.62 | 78,500 | — | — |
| 2023-09-11 | $45.99 | $45.99 | 87,100 | — | — |
| 2023-09-08 | $46.20 | $46.20 | 54,200 | — | — |
| 2023-09-07 | $46.66 | $46.66 | 132,500 | — | — |
| 2023-09-06 | $46.58 | $46.58 | 107,800 | — | — |
| 2023-09-05 | $46.43 | $46.43 | 258,300 | — | — |
| 2023-09-01 | $47.43 | $47.43 | 78,600 | — | — |
| 2023-08-31 | $46.86 | $46.86 | 110,700 | — | — |
| 2023-08-30 | $47.01 | $47.01 | 98,300 | — | — |
| 2023-08-29 | $47.51 | $47.51 | 124,600 | — | — |
| 2023-08-28 | $46.92 | $46.92 | 88,300 | — | — |
| 2023-08-25 | $46.11 | $46.11 | 73,000 | — | — |
| 2023-08-24 | $47.11 | $47.11 | 115,700 | — | — |
| 2023-08-23 | $47.29 | $47.29 | 107,200 | — | — |
| 2023-08-22 | $46.76 | $46.76 | 122,300 | — | — |
| 2023-08-21 | $46.94 | $46.94 | 130,500 | — | — |
| 2023-08-18 | $47.47 | $47.47 | 292,500 | — | — |
| 2023-08-17 | $47.75 | $47.75 | 116,900 | — | — |
| 2023-08-16 | $47.91 | $47.91 | 111,900 | — | — |
| 2023-08-15 | $48.95 | $48.95 | 162,100 | — | — |
| 2023-08-14 | $50.30 | $50.30 | 123,900 | — | — |
| 2023-08-11 | $50.46 | $50.46 | 95,900 | — | — |
| 2023-08-10 | $49.79 | $49.79 | 113,400 | — | — |
| 2023-08-09 | $49.82 | $49.82 | 125,900 | — | — |
| 2023-08-08 | $50.90 | $50.90 | 199,800 | — | — |
| 2023-08-07 | $51.51 | $51.51 | 158,700 | — | — |
| 2023-08-04 | $50.51 | $50.51 | 242,200 | — | — |
| 2023-08-03 | $49.91 | $49.91 | 337,300 | — | — |
| 2023-08-02 | $51.39 | $51.39 | 261,000 | — | — |
| 2023-08-01 | $52.90 | $52.90 | 131,900 | — | — |
| 2023-07-31 | $53.50 | $53.50 | 95,700 | — | — |
| 2023-07-28 | $52.70 | $52.70 | 114,800 | — | — |
| 2023-07-27 | $53.07 | $53.07 | 228,100 | — | — |
| 2023-07-26 | $54.19 | $54.19 | 117,900 | — | — |
| 2023-07-25 | $53.53 | $53.53 | 105,500 | — | — |
| 2023-07-24 | $53.78 | $53.78 | 115,500 | — | — |
| 2023-07-21 | $52.73 | $52.73 | 114,600 | — | — |
| 2023-07-20 | $52.85 | $52.85 | 120,800 | — | — |
| 2023-07-19 | $53.38 | $53.38 | 97,500 | — | — |
| 2023-07-18 | $53.16 | $53.16 | 133,800 | — | — |
| 2023-07-17 | $52.13 | $52.13 | 103,900 | — | — |
| 2023-07-14 | $51.83 | $51.83 | 97,400 | — | — |
| 2023-07-13 | $51.51 | $51.51 | 148,900 | — | — |
| 2023-07-12 | $50.88 | $50.88 | 100,700 | — | — |
| 2023-07-11 | $49.53 | $49.53 | 93,300 | — | — |
| 2023-07-10 | $49.97 | $49.97 | 181,800 | — | — |
| 2023-07-07 | $49.66 | $49.66 | 120,500 | — | — |
| 2023-07-06 | $48.48 | $48.48 | 133,300 | — | — |
| 2023-07-05 | $48.73 | $48.73 | 138,200 | — | — |
| 2023-07-03 | $49.40 | $49.40 | 63,400 | — | — |
| 2023-06-30 | $48.62 | $48.62 | 105,600 | — | — |
| 2023-06-29 | $49.00 | $49.00 | 313,300 | — | — |
| 2023-06-28 | $48.09 | $48.09 | 229,300 | — | — |
| 2023-06-27 | $48.61 | $48.61 | 159,100 | — | — |
| 2023-06-26 | $46.91 | $46.91 | 217,700 | — | — |
| 2023-06-23 | $46.91 | $46.91 | 279,700 | — | — |
| 2023-06-22 | $49.55 | $49.55 | 113,600 | — | — |
| 2023-06-21 | $51.07 | $51.07 | 160,700 | — | — |
| 2023-06-20 | $50.76 | $50.76 | 240,700 | — | — |
| 2023-06-16 | $48.81 | $48.81 | 461,600 | — | — |
| 2023-06-15 | $48.66 | $48.66 | 165,000 | — | — |
| 2023-06-14 | $48.33 | $48.33 | 176,900 | — | — |
| 2023-06-13 | $49.61 | $49.61 | 109,800 | — | — |
| 2023-06-12 | $49.52 | $49.52 | 164,500 | — | — |
| 2023-06-09 | $48.96 | $48.96 | 83,600 | — | — |
| 2023-06-08 | $49.40 | $49.40 | 131,800 | — | — |
| 2023-06-07 | $49.23 | $49.23 | 206,000 | — | — |
| 2023-06-06 | $47.56 | $47.56 | 163,800 | — | — |
| 2023-06-05 | $45.85 | $45.85 | 170,700 | — | — |
| 2023-06-02 | $46.61 | $46.61 | 298,400 | — | — |
| 2023-06-01 | $43.33 | $43.33 | 181,600 | — | — |
| 2023-05-31 | $43.07 | $43.07 | 324,000 | — | — |
| 2023-05-30 | $44.80 | $44.80 | 239,200 | — | — |
| 2023-05-26 | $46.48 | $46.48 | 111,500 | — | — |
| 2023-05-25 | $46.73 | $46.73 | 256,700 | — | — |
| 2023-05-24 | $46.42 | $46.42 | 141,300 | — | — |
| 2023-05-23 | $46.62 | $46.62 | 266,400 | — | — |
| 2023-05-22 | $45.91 | $45.91 | 145,400 | — | — |
| 2023-05-19 | $46.06 | $46.06 | 157,400 | — | — |
| 2023-05-18 | $46.90 | $46.90 | 146,500 | — | — |
| 2023-05-17 | $46.18 | $46.18 | 210,600 | — | — |
| 2023-05-16 | $44.86 | $44.86 | 135,100 | — | — |
| 2023-05-15 | $45.65 | $45.65 | 160,200 | — | — |
| 2023-05-12 | $44.21 | $44.21 | 214,900 | — | — |
| 2023-05-11 | $45.25 | $45.25 | 142,600 | — | — |
| 2023-05-10 | $45.84 | $45.84 | 275,600 | — | — |
| 2023-05-09 | $45.58 | $45.58 | 414,100 | — | — |
| 2023-05-08 | $47.49 | $47.49 | 196,400 | — | — |
| 2023-05-05 | $48.57 | $48.57 | 215,600 | — | — |
| 2023-05-04 | $46.94 | $46.94 | 480,200 | — | — |
| 2023-05-03 | $48.82 | $48.82 | 237,800 | — | — |
| 2023-05-02 | $49.37 | $49.37 | 222,400 | — | — |
| 2023-05-01 | $51.05 | $51.05 | 117,300 | — | — |
| 2023-04-28 | $51.38 | $51.38 | 102,100 | — | — |
| 2023-04-27 | $50.60 | $50.60 | 107,300 | — | — |
| 2023-04-26 | $50.30 | $50.30 | 107,300 | — | — |
| 2023-04-25 | $51.27 | $51.27 | 87,200 | — | — |
| 2023-04-24 | $52.15 | $52.15 | 99,100 | — | — |
| 2023-04-21 | $51.75 | $51.75 | 86,800 | — | — |
| 2023-04-20 | $51.15 | $51.15 | 97,800 | — | — |
| 2023-04-19 | $51.74 | $51.74 | 111,400 | — | — |
| 2023-04-18 | $51.57 | $51.57 | 121,400 | — | — |
| 2023-04-17 | $52.64 | $52.64 | 95,800 | — | — |
| 2023-04-14 | $52.76 | $52.76 | 131,000 | — | — |
| 2023-04-13 | $53.23 | $53.23 | 125,700 | — | — |
| 2023-04-12 | $52.99 | $52.99 | 157,200 | — | — |
| 2023-04-11 | $51.83 | $51.83 | 151,600 | — | — |
| 2023-04-10 | $50.96 | $50.96 | 388,200 | — | — |
| 2023-04-06 | $50.62 | $50.62 | 240,700 | — | — |
| 2023-04-05 | $50.91 | $50.91 | 262,400 | — | — |
| 2023-04-04 | $50.50 | $50.50 | 222,700 | — | — |
| 2023-04-03 | $50.44 | $50.44 | 242,000 | — | — |
| 2023-03-31 | $50.45 | $50.45 | 448,200 | — | — |
| 2023-03-30 | $49.12 | $49.12 | 131,100 | — | — |
| 2023-03-29 | $48.72 | $48.72 | 227,100 | — | — |
| 2023-03-28 | $48.64 | $48.64 | 438,000 | — | — |
| 2023-03-27 | $46.85 | $46.85 | 302,500 | — | — |
| 2023-03-24 | $45.27 | $45.27 | 180,000 | — | — |
| 2023-03-23 | $44.56 | $44.56 | 271,800 | — | — |
| 2023-03-22 | $44.68 | $44.68 | 354,500 | — | — |
| 2023-03-21 | $46.19 | $46.19 | 170,600 | — | — |
| 2023-03-20 | $46.07 | $46.07 | 182,100 | — | — |
| 2023-03-17 | $45.46 | $45.46 | 651,400 | — | — |
| 2023-03-16 | $46.95 | $46.95 | 374,500 | — | — |
| 2023-03-15 | $46.54 | $46.54 | 314,200 | — | — |
| 2023-03-14 | $47.14 | $47.14 | 747,600 | — | — |
| 2023-03-13 | $47.10 | $47.10 | 234,400 | — | — |
| 2023-03-10 | $48.92 | $48.92 | 221,700 | — | — |
| 2023-03-09 | $50.06 | $50.06 | 156,200 | — | — |
| 2023-03-08 | $50.53 | $50.53 | 193,800 | — | — |
| 2023-03-07 | $50.75 | $50.75 | 308,400 | — | — |
| 2023-03-06 | $52.06 | $52.06 | 281,000 | — | — |
| 2023-03-03 | $53.56 | $53.56 | 177,300 | — | — |
| 2023-03-02 | $53.61 | $53.61 | 434,500 | — | — |
| 2023-03-01 | $52.87 | $52.87 | 2,566,400 | — | — |
| 2023-02-28 | $51.68 | $51.68 | 899,600 | — | — |
| 2023-02-27 | $53.59 | $53.59 | 196,300 | — | — |
| 2023-02-24 | $53.74 | $53.74 | 336,300 | — | — |
| 2023-02-23 | $53.74 | $53.74 | 751,100 | — | — |
| 2023-02-22 | $57.10 | $57.10 | 196,700 | — | — |
| 2023-02-21 | $57.46 | $57.46 | 229,300 | — | — |
| 2023-02-17 | $57.52 | $57.52 | 186,100 | — | — |
| 2023-02-16 | $56.89 | $56.89 | 188,100 | — | — |
| 2023-02-15 | $56.68 | $56.68 | 197,700 | — | — |
| 2023-02-14 | $55.61 | $55.61 | 183,300 | — | — |
| 2023-02-13 | $57.54 | $57.54 | 126,800 | — | — |
| 2023-02-10 | $57.38 | $57.38 | 175,000 | — | — |
| 2023-02-09 | $57.34 | $57.34 | 248,800 | — | — |
| 2023-02-08 | $57.27 | $57.27 | 127,700 | — | — |
| 2023-02-07 | $57.49 | $57.49 | 157,900 | — | — |
| 2023-02-06 | $57.32 | $57.32 | 235,200 | — | — |
| 2023-02-03 | $57.41 | $57.41 | 312,800 | — | — |
| 2023-02-02 | $57.05 | $57.05 | 367,000 | — | — |
| 2023-02-01 | $55.29 | $55.29 | 355,400 | — | — |
| 2023-01-31 | $55.72 | $55.72 | 203,300 | — | — |
| 2023-01-30 | $54.97 | $54.97 | 93,700 | — | — |
| 2023-01-27 | $54.73 | $54.73 | 147,800 | — | — |
| 2023-01-26 | $54.95 | $54.95 | 106,100 | — | — |
| 2023-01-25 | $54.82 | $54.82 | 115,800 | — | — |
| 2023-01-24 | $54.53 | $54.53 | 119,100 | — | — |
| 2023-01-23 | $54.61 | $54.61 | 149,800 | — | — |
| 2023-01-20 | $54.13 | $54.13 | 207,300 | — | — |
| 2023-01-19 | $53.63 | $53.63 | 166,700 | — | — |
| 2023-01-18 | $52.68 | $52.68 | 148,300 | — | — |
| 2023-01-17 | $52.74 | $52.74 | 77,800 | — | — |
| 2023-01-13 | $52.53 | $52.53 | 143,700 | — | — |
| 2023-01-12 | $52.31 | $52.31 | 167,400 | — | — |
| 2023-01-11 | $51.92 | $51.92 | 195,900 | — | — |
| 2023-01-10 | $52.53 | $52.53 | 227,900 | — | — |
| 2023-01-09 | $51.00 | $51.00 | 214,100 | — | — |
| 2023-01-06 | $51.04 | $51.04 | 196,800 | — | — |
| 2023-01-05 | $49.44 | $49.44 | 214,800 | — | — |
| 2023-01-04 | $49.83 | $49.83 | 133,500 | — | — |
| 2023-01-03 | $49.33 | $49.33 | 239,300 | — | — |