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
- 2021-03-01 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 | $51.60 | $51.60 | 18,615 | — | — |
| 2023-12-28 | $50.80 | $50.80 | 32,410 | — | — |
| 2023-12-27 | $51.20 | $51.20 | 2,975 | — | — |
| 2023-12-26 | $50.40 | $50.40 | 7,250 | — | — |
| 2023-12-22 | $51.40 | $51.40 | 8,340 | — | — |
| 2023-12-21 | $50.40 | $50.40 | 15,095 | — | — |
| 2023-12-20 | $52.00 | $52.00 | 7,670 | — | — |
| 2023-12-19 | $53.40 | $53.40 | 12,470 | — | — |
| 2023-12-18 | $52.00 | $52.00 | 8,410 | — | — |
| 2023-12-15 | $51.00 | $51.00 | 16,300 | — | — |
| 2023-12-14 | $53.20 | $53.20 | 23,725 | — | — |
| 2023-12-13 | $50.40 | $50.40 | 11,460 | — | — |
| 2023-12-12 | $48.00 | $48.00 | 13,795 | — | — |
| 2023-12-11 | $49.80 | $49.80 | 5,410 | — | — |
| 2023-12-08 | $50.40 | $50.40 | 14,660 | — | — |
| 2023-12-07 | $47.40 | $47.40 | 11,885 | — | — |
| 2023-12-06 | $47.60 | $47.60 | 15,535 | — | — |
| 2023-12-05 | $48.60 | $48.60 | 10,350 | — | — |
| 2023-12-04 | $48.40 | $48.40 | 13,530 | — | — |
| 2023-12-01 | $51.20 | $51.20 | 7,480 | — | — |
| 2023-11-30 | $50.40 | $50.40 | 7,470 | — | — |
| 2023-11-29 | $52.60 | $52.60 | 15,370 | — | — |
| 2023-11-28 | $51.60 | $51.60 | 11,700 | — | — |
| 2023-11-27 | $50.00 | $50.00 | 16,755 | — | — |
| 2023-11-24 | $53.10 | $53.10 | 4,145 | — | — |
| 2023-11-22 | $53.60 | $53.60 | 3,365 | — | — |
| 2023-11-21 | $53.60 | $53.60 | 3,805 | — | — |
| 2023-11-20 | $54.60 | $54.60 | 7,990 | — | — |
| 2023-11-17 | $53.80 | $53.80 | 9,055 | — | — |
| 2023-11-16 | $50.40 | $50.40 | 9,135 | — | — |
| 2023-11-15 | $51.60 | $51.60 | 16,780 | — | — |
| 2023-11-14 | $53.80 | $53.80 | 6,915 | — | — |
| 2023-11-13 | $52.40 | $52.40 | 2,360 | — | — |
| 2023-11-10 | $51.60 | $51.60 | 3,490 | — | — |
| 2023-11-09 | $50.80 | $50.80 | 7,515 | — | — |
| 2023-11-08 | $53.40 | $53.40 | 3,585 | — | — |
| 2023-11-07 | $53.60 | $53.60 | 3,510 | — | — |
| 2023-11-06 | $54.00 | $54.00 | 7,055 | — | — |
| 2023-11-03 | $53.60 | $53.60 | 7,545 | — | — |
| 2023-11-02 | $50.80 | $50.80 | 8,405 | — | — |
| 2023-11-01 | $48.40 | $48.40 | 4,625 | — | — |
| 2023-10-31 | $46.80 | $46.80 | 14,240 | — | — |
| 2023-10-30 | $48.60 | $48.60 | 17,635 | — | — |
| 2023-10-27 | $51.20 | $51.20 | 3,995 | — | — |
| 2023-10-26 | $52.00 | $52.00 | 13,110 | — | — |
| 2023-10-25 | $57.20 | $57.20 | 19,910 | — | — |
| 2023-10-24 | $52.00 | $52.00 | 15,745 | — | — |
| 2023-10-23 | $53.40 | $53.40 | 7,780 | — | — |
| 2023-10-20 | $56.20 | $56.20 | 7,710 | — | — |
| 2023-10-19 | $52.60 | $52.60 | 7,655 | — | — |
| 2023-10-18 | $55.20 | $55.20 | 7,335 | — | — |
| 2023-10-17 | $57.40 | $57.40 | 8,350 | — | — |
| 2023-10-16 | $54.80 | $54.80 | 7,240 | — | — |
| 2023-10-13 | $57.60 | $57.60 | 10,635 | — | — |
| 2023-10-12 | $54.20 | $54.20 | 7,585 | — | — |
| 2023-10-11 | $56.40 | $56.40 | 11,235 | — | — |
| 2023-10-10 | $59.20 | $59.20 | 21,975 | — | — |
| 2023-10-09 | $50.40 | $50.40 | 3,875 | — | — |
| 2023-10-06 | $50.40 | $50.40 | 4,185 | — | — |
| 2023-10-05 | $51.40 | $51.40 | 10,980 | — | — |
| 2023-10-04 | $50.00 | $50.00 | 2,675 | — | — |
| 2023-10-03 | $51.40 | $51.40 | 3,930 | — | — |
| 2023-10-02 | $52.20 | $52.20 | 3,720 | — | — |
| 2023-09-29 | $52.40 | $52.40 | 4,160 | — | — |
| 2023-09-28 | $52.60 | $52.60 | 14,570 | — | — |
| 2023-09-27 | $53.00 | $53.00 | 8,625 | — | — |
| 2023-09-26 | $51.00 | $51.00 | 3,590 | — | — |
| 2023-09-25 | $51.80 | $51.80 | 4,730 | — | — |
| 2023-09-22 | $50.00 | $50.00 | 10,295 | — | — |
| 2023-09-21 | $49.40 | $49.40 | 17,120 | — | — |
| 2023-09-20 | $51.80 | $51.80 | 7,670 | — | — |
| 2023-09-19 | $51.40 | $51.40 | 9,275 | — | — |
| 2023-09-18 | $52.60 | $52.60 | 10,520 | — | — |
| 2023-09-15 | $54.00 | $54.00 | 26,185 | — | — |
| 2023-09-14 | $54.60 | $54.60 | 26,790 | — | — |
| 2023-09-13 | $57.60 | $57.60 | 7,520 | — | — |
| 2023-09-12 | $57.80 | $57.80 | 10,770 | — | — |
| 2023-09-11 | $59.20 | $59.20 | 12,545 | — | — |
| 2023-09-08 | $59.40 | $59.40 | 22,650 | — | — |
| 2023-09-07 | $58.80 | $58.80 | 8,485 | — | — |
| 2023-09-06 | $59.20 | $59.20 | 5,555 | — | — |
| 2023-09-05 | $59.60 | $59.60 | 7,225 | — | — |
| 2023-09-01 | $61.00 | $61.00 | 6,800 | — | — |
| 2023-08-31 | $60.20 | $60.20 | 8,040 | — | — |
| 2023-08-30 | $60.00 | $60.00 | 8,120 | — | — |
| 2023-08-29 | $60.80 | $60.80 | 9,675 | — | — |
| 2023-08-28 | $60.80 | $60.80 | 8,685 | — | — |
| 2023-08-25 | $60.00 | $60.00 | 5,830 | — | — |
| 2023-08-24 | $59.60 | $59.60 | 3,195 | — | — |
| 2023-08-23 | $60.60 | $60.60 | 8,240 | — | — |
| 2023-08-22 | $58.40 | $58.40 | 10,100 | — | — |
| 2023-08-21 | $59.00 | $59.00 | 9,135 | — | — |
| 2023-08-18 | $59.20 | $59.20 | 10,625 | — | — |
| 2023-08-17 | $60.20 | $60.20 | 6,600 | — | — |
| 2023-08-16 | $60.00 | $60.00 | 16,465 | — | — |
| 2023-08-15 | $61.60 | $61.60 | 10,355 | — | — |
| 2023-08-14 | $65.40 | $65.40 | 20,875 | — | — |
| 2023-08-11 | $61.80 | $61.80 | 14,445 | — | — |
| 2023-08-10 | $60.00 | $60.00 | 17,170 | — | — |
| 2023-08-09 | $60.40 | $60.40 | 11,170 | — | — |
| 2023-08-08 | $63.60 | $63.60 | 7,050 | — | — |
| 2023-08-07 | $63.00 | $63.00 | 6,640 | — | — |
| 2023-08-04 | $63.40 | $63.40 | 7,270 | — | — |
| 2023-08-03 | $62.20 | $62.20 | 12,515 | — | — |
| 2023-08-02 | $60.00 | $60.00 | 25,580 | — | — |
| 2023-08-01 | $66.00 | $66.00 | 6,185 | — | — |
| 2023-07-31 | $66.20 | $66.20 | 11,085 | — | — |
| 2023-07-28 | $63.80 | $63.80 | 9,285 | — | — |
| 2023-07-27 | $63.20 | $63.20 | 6,170 | — | — |
| 2023-07-26 | $65.80 | $65.80 | 4,315 | — | — |
| 2023-07-25 | $65.40 | $65.40 | 4,450 | — | — |
| 2023-07-24 | $65.40 | $65.40 | 3,775 | — | — |
| 2023-07-21 | $65.40 | $65.40 | 9,095 | — | — |
| 2023-07-20 | $65.40 | $65.40 | 4,650 | — | — |
| 2023-07-19 | $66.60 | $66.60 | 18,310 | — | — |
| 2023-07-18 | $65.80 | $65.80 | 7,495 | — | — |
| 2023-07-17 | $65.80 | $65.80 | 9,260 | — | — |
| 2023-07-14 | $65.00 | $65.00 | 7,715 | — | — |
| 2023-07-13 | $66.20 | $66.20 | 8,205 | — | — |
| 2023-07-12 | $65.60 | $65.60 | 13,835 | — | — |
| 2023-07-11 | $66.20 | $66.20 | 5,800 | — | — |
| 2023-07-10 | $66.60 | $66.60 | 6,000 | — | — |
| 2023-07-07 | $65.20 | $65.20 | 5,610 | — | — |
| 2023-07-06 | $64.40 | $64.40 | 8,300 | — | — |
| 2023-07-05 | $66.20 | $66.20 | 11,995 | — | — |
| 2023-07-03 | $68.60 | $68.60 | 11,800 | — | — |
| 2023-06-30 | $69.00 | $69.00 | 37,195 | — | — |
| 2023-06-29 | $63.80 | $63.80 | 51,255 | — | — |
| 2023-06-28 | $64.80 | $64.80 | 8,265 | — | — |
| 2023-06-27 | $65.80 | $65.80 | 10,750 | — | — |
| 2023-06-26 | $66.40 | $66.40 | 34,040 | — | — |
| 2023-06-23 | $63.80 | $63.80 | 18,775 | — | — |
| 2023-06-22 | $64.00 | $64.00 | 10,100 | — | — |
| 2023-06-21 | $61.60 | $61.60 | 9,820 | — | — |
| 2023-06-20 | $62.20 | $62.20 | 7,515 | — | — |
| 2023-06-16 | $63.60 | $63.60 | 8,620 | — | — |
| 2023-06-15 | $63.00 | $63.00 | 11,300 | — | — |
| 2023-06-14 | $65.80 | $65.80 | 8,360 | — | — |
| 2023-06-13 | $66.00 | $66.00 | 14,695 | — | — |
| 2023-06-12 | $63.60 | $63.60 | 9,360 | — | — |
| 2023-06-09 | $66.00 | $66.00 | 20,310 | — | — |
| 2023-06-08 | $64.60 | $64.60 | 6,495 | — | — |
| 2023-06-07 | $65.60 | $65.60 | 16,890 | — | — |
| 2023-06-06 | $63.40 | $63.40 | 18,400 | — | — |
| 2023-06-05 | $59.00 | $59.00 | 7,270 | — | — |
| 2023-06-02 | $61.00 | $61.00 | 9,265 | — | — |
| 2023-06-01 | $61.00 | $61.00 | 5,135 | — | — |
| 2023-05-31 | $58.80 | $58.80 | 13,190 | — | — |
| 2023-05-30 | $60.10 | $60.10 | 9,960 | — | — |
| 2023-05-26 | $60.60 | $60.60 | 9,970 | — | — |
| 2023-05-25 | $59.00 | $59.00 | 8,230 | — | — |
| 2023-05-24 | $60.40 | $60.40 | 10,970 | — | — |
| 2023-05-23 | $60.40 | $60.40 | 10,020 | — | — |
| 2023-05-22 | $62.40 | $62.40 | 9,200 | — | — |
| 2023-05-19 | $61.80 | $61.80 | 5,755 | — | — |
| 2023-05-18 | $62.60 | $62.60 | 8,790 | — | — |
| 2023-05-17 | $64.40 | $64.40 | 10,335 | — | — |
| 2023-05-16 | $63.60 | $63.60 | 11,220 | — | — |
| 2023-05-15 | $67.20 | $67.20 | 7,200 | — | — |
| 2023-05-12 | $64.00 | $64.00 | 3,685 | — | — |
| 2023-05-11 | $64.00 | $64.00 | 6,040 | — | — |
| 2023-05-10 | $64.60 | $64.60 | 6,110 | — | — |
| 2023-05-09 | $63.60 | $63.60 | 14,665 | — | — |
| 2023-05-08 | $67.40 | $67.40 | 8,985 | — | — |
| 2023-05-05 | $68.00 | $68.00 | 3,930 | — | — |
| 2023-05-04 | $66.80 | $66.80 | 3,530 | — | — |
| 2023-05-03 | $65.00 | $65.00 | 4,765 | — | — |
| 2023-05-02 | $65.20 | $65.20 | 8,610 | — | — |
| 2023-05-01 | $65.20 | $65.20 | 5,005 | — | — |
| 2023-04-28 | $67.20 | $67.20 | 8,530 | — | — |
| 2023-04-27 | $68.00 | $68.00 | 5,550 | — | — |
| 2023-04-26 | $65.80 | $65.80 | 5,320 | — | — |
| 2023-04-25 | $65.00 | $65.00 | 10,460 | — | — |
| 2023-04-24 | $66.20 | $66.20 | 6,880 | — | — |
| 2023-04-21 | $69.00 | $69.00 | 3,820 | — | — |
| 2023-04-20 | $69.80 | $69.80 | 7,725 | — | — |
| 2023-04-19 | $70.40 | $70.40 | 9,875 | — | — |
| 2023-04-18 | $66.60 | $66.60 | 18,155 | — | — |
| 2023-04-17 | $67.80 | $67.80 | 10,620 | — | — |
| 2023-04-14 | $68.40 | $68.40 | 11,185 | — | — |
| 2023-04-13 | $73.00 | $73.00 | 4,920 | — | — |
| 2023-04-12 | $73.60 | $73.60 | 5,410 | — | — |
| 2023-04-11 | $74.00 | $74.00 | 8,575 | — | — |
| 2023-04-10 | $73.80 | $73.80 | 16,525 | — | — |
| 2023-04-06 | $76.40 | $76.40 | 6,275 | — | — |
| 2023-04-05 | $73.40 | $73.40 | 10,470 | — | — |
| 2023-04-04 | $76.20 | $76.20 | 8,050 | — | — |
| 2023-04-03 | $77.80 | $77.80 | 6,385 | — | — |
| 2023-03-31 | $81.00 | $81.00 | 10,370 | — | — |
| 2023-03-30 | $80.40 | $80.40 | 75,005 | — | — |
| 2023-03-29 | $80.00 | $80.00 | 12,170 | — | — |
| 2023-03-28 | $76.40 | $76.40 | 10,560 | — | — |
| 2023-03-27 | $78.20 | $78.20 | 14,420 | — | — |
| 2023-03-24 | $73.40 | $73.40 | 17,055 | — | — |
| 2023-03-23 | $73.60 | $73.60 | 8,705 | — | — |
| 2023-03-22 | $72.20 | $72.20 | 7,940 | — | — |
| 2023-03-21 | $71.60 | $71.60 | 6,060 | — | — |
| 2023-03-20 | $69.40 | $69.40 | 5,715 | — | — |
| 2023-03-17 | $69.80 | $69.80 | 7,825 | — | — |
| 2023-03-16 | $70.80 | $70.80 | 9,200 | — | — |
| 2023-03-15 | $67.60 | $67.60 | 17,950 | — | — |
| 2023-03-14 | $71.80 | $71.80 | 11,325 | — | — |
| 2023-03-13 | $72.40 | $72.40 | 11,790 | — | — |
| 2023-03-10 | $74.00 | $74.00 | 6,780 | — | — |
| 2023-03-09 | $74.00 | $74.00 | 6,900 | — | — |
| 2023-03-08 | $74.60 | $74.60 | 8,460 | — | — |
| 2023-03-07 | $76.60 | $76.60 | 14,245 | — | — |
| 2023-03-06 | $81.20 | $81.20 | 8,650 | — | — |
| 2023-03-03 | $85.60 | $85.60 | 11,975 | — | — |
| 2023-03-02 | $81.00 | $81.00 | 8,150 | — | — |
| 2023-03-01 | $79.80 | $79.80 | 5,675 | — | — |
| 2023-02-28 | $80.40 | $80.40 | 6,930 | — | — |
| 2023-02-27 | $80.60 | $80.60 | 6,195 | — | — |
| 2023-02-24 | $80.40 | $80.40 | 13,940 | — | — |
| 2023-02-23 | $87.80 | $87.80 | 6,605 | — | — |
| 2023-02-22 | $87.40 | $87.40 | 7,780 | — | — |
| 2023-02-21 | $87.60 | $87.60 | 10,175 | — | — |
| 2023-02-17 | $93.00 | $93.00 | 7,130 | — | — |
| 2023-02-16 | $88.80 | $88.80 | 11,500 | — | — |
| 2023-02-15 | $98.40 | $98.40 | 17,975 | — | — |
| 2023-02-14 | $90.60 | $90.60 | 7,290 | — | — |
| 2023-02-13 | $90.00 | $90.00 | 6,460 | — | — |
| 2023-02-10 | $86.20 | $86.20 | 10,450 | — | — |
| 2023-02-09 | $90.00 | $90.00 | 10,580 | — | — |
| 2023-02-08 | $96.40 | $96.40 | 3,800 | — | — |
| 2023-02-07 | $95.20 | $95.20 | 9,445 | — | — |
| 2023-02-06 | $95.20 | $95.20 | 8,840 | — | — |
| 2023-02-03 | $100.20 | $100.20 | 7,740 | — | — |
| 2023-02-02 | $98.40 | $98.40 | 11,295 | — | — |
| 2023-02-01 | $97.00 | $97.00 | 13,415 | — | — |
| 2023-01-31 | $94.00 | $94.00 | 6,510 | — | — |
| 2023-01-30 | $92.60 | $92.60 | 7,775 | — | — |
| 2023-01-27 | $94.00 | $94.00 | 9,125 | — | — |
| 2023-01-26 | $92.60 | $92.60 | 7,905 | — | — |
| 2023-01-25 | $95.20 | $95.20 | 8,615 | — | — |
| 2023-01-24 | $97.60 | $97.60 | 9,350 | — | — |
| 2023-01-23 | $100.00 | $100.00 | 7,520 | — | — |
| 2023-01-20 | $91.00 | $91.00 | 16,370 | — | — |
| 2023-01-19 | $94.20 | $94.20 | 10,775 | — | — |
| 2023-01-18 | $96.40 | $96.40 | 24,770 | — | — |
| 2023-01-17 | $90.40 | $90.40 | 32,225 | — | — |
| 2023-01-13 | $83.40 | $83.40 | 8,220 | — | — |
| 2023-01-12 | $86.80 | $86.80 | 11,670 | — | — |
| 2023-01-11 | $80.00 | $80.00 | 6,865 | — | — |
| 2023-01-10 | $80.00 | $80.00 | 9,635 | — | — |
| 2023-01-09 | $80.00 | $80.00 | 15,055 | — | — |
| 2023-01-06 | $77.80 | $77.80 | 8,000 | — | — |
| 2023-01-05 | $77.60 | $77.60 | 13,455 | — | — |
| 2023-01-04 | $76.00 | $76.00 | 12,950 | — | — |
| 2023-01-03 | $67.00 | $67.00 | 7,570 | — | — |