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
- 2012-08-03 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 | $53.29 | $53.29 | 634,000 | — | — |
| 2023-12-28 | $54.02 | $54.02 | 882,700 | — | — |
| 2023-12-27 | $53.16 | $53.16 | 1,168,000 | — | — |
| 2023-12-26 | $54.09 | $54.09 | 448,100 | — | — |
| 2023-12-22 | $53.67 | $53.67 | 630,400 | — | — |
| 2023-12-21 | $53.96 | $53.96 | 1,197,000 | — | — |
| 2023-12-20 | $51.87 | $51.87 | 1,246,000 | — | — |
| 2023-12-19 | $51.79 | $51.79 | 1,376,000 | — | — |
| 2023-12-18 | $50.63 | $50.63 | 1,593,700 | — | — |
| 2023-12-15 | $49.54 | $49.54 | 2,757,100 | — | — |
| 2023-12-14 | $51.12 | $51.12 | 1,426,900 | — | — |
| 2023-12-13 | $49.41 | $49.41 | 1,088,600 | — | — |
| 2023-12-12 | $47.87 | $47.87 | 1,029,700 | — | — |
| 2023-12-11 | $47.07 | $47.07 | 1,679,800 | — | — |
| 2023-12-08 | $46.51 | $46.51 | 2,123,500 | — | — |
| 2023-12-07 | $45.33 | $45.33 | 1,374,300 | — | — |
| 2023-12-06 | $44.46 | $44.46 | 1,024,300 | — | — |
| 2023-12-05 | $45.34 | $45.34 | 1,280,300 | — | — |
| 2023-12-04 | $46.31 | $46.31 | 1,211,600 | — | — |
| 2023-12-01 | $46.01 | $46.01 | 1,131,600 | — | — |
| 2023-11-30 | $44.92 | $44.92 | 891,500 | — | — |
| 2023-11-29 | $44.83 | $44.83 | 1,021,800 | — | — |
| 2023-11-28 | $44.89 | $44.89 | 907,300 | — | — |
| 2023-11-27 | $46.07 | $46.07 | 906,100 | — | — |
| 2023-11-24 | $46.32 | $46.32 | 329,100 | — | — |
| 2023-11-22 | $45.98 | $45.98 | 766,100 | — | — |
| 2023-11-21 | $45.91 | $45.91 | 880,900 | — | — |
| 2023-11-20 | $45.38 | $45.38 | 836,900 | — | — |
| 2023-11-17 | $45.57 | $45.57 | 905,400 | — | — |
| 2023-11-16 | $46.21 | $46.21 | 1,222,100 | — | — |
| 2023-11-15 | $45.81 | $45.81 | 1,427,900 | — | — |
| 2023-11-14 | $46.06 | $46.06 | 2,001,300 | — | — |
| 2023-11-13 | $43.79 | $43.79 | 1,429,600 | — | — |
| 2023-11-10 | $44.16 | $44.16 | 1,153,800 | — | — |
| 2023-11-09 | $43.89 | $43.89 | 1,733,700 | — | — |
| 2023-11-08 | $45.87 | $45.87 | 2,676,300 | — | — |
| 2023-11-07 | $46.19 | $46.19 | 1,286,600 | — | — |
| 2023-11-06 | $46.51 | $46.51 | 1,482,600 | — | — |
| 2023-11-03 | $46.99 | $46.99 | 1,136,800 | — | — |
| 2023-11-02 | $46.29 | $46.29 | 824,900 | — | — |
| 2023-11-01 | $45.99 | $45.99 | 825,000 | — | — |
| 2023-10-31 | $45.71 | $45.71 | 925,800 | — | — |
| 2023-10-30 | $45.58 | $45.58 | 3,248,500 | — | — |
| 2023-10-27 | $45.66 | $45.66 | 914,200 | — | — |
| 2023-10-26 | $46.27 | $46.27 | 1,025,700 | — | — |
| 2023-10-25 | $46.66 | $46.66 | 1,382,200 | — | — |
| 2023-10-24 | $49.29 | $49.29 | 980,700 | — | — |
| 2023-10-23 | $50.42 | $50.42 | 1,127,000 | — | — |
| 2023-10-20 | $51.31 | $51.31 | 1,443,400 | — | — |
| 2023-10-19 | $51.40 | $51.40 | 1,789,800 | — | — |
| 2023-10-18 | $53.88 | $53.88 | 1,002,700 | — | — |
| 2023-10-17 | $55.14 | $55.14 | 1,425,500 | — | — |
| 2023-10-16 | $54.22 | $54.22 | 1,238,000 | — | — |
| 2023-10-13 | $53.12 | $53.12 | 1,494,800 | — | — |
| 2023-10-12 | $53.20 | $53.20 | 2,284,100 | — | — |
| 2023-10-11 | $53.02 | $53.02 | 1,510,100 | — | — |
| 2023-10-10 | $53.02 | $53.02 | 1,431,100 | — | — |
| 2023-10-09 | $53.22 | $53.22 | 1,205,500 | — | — |
| 2023-10-06 | $52.81 | $52.81 | 2,045,100 | — | — |
| 2023-10-05 | $51.87 | $51.87 | 1,311,900 | — | — |
| 2023-10-04 | $50.64 | $50.64 | 1,040,200 | — | — |
| 2023-10-03 | $51.39 | $51.39 | 2,335,000 | — | — |
| 2023-10-02 | $49.59 | $49.59 | 1,052,400 | — | — |
| 2023-09-29 | $49.65 | $49.65 | 1,006,500 | — | — |
| 2023-09-28 | $50.25 | $50.25 | 871,800 | — | — |
| 2023-09-27 | $49.96 | $49.96 | 1,646,100 | — | — |
| 2023-09-26 | $49.50 | $49.50 | 1,070,800 | — | — |
| 2023-09-25 | $50.27 | $50.27 | 886,700 | — | — |
| 2023-09-22 | $50.77 | $50.77 | 719,800 | — | — |
| 2023-09-21 | $51.09 | $51.09 | 1,098,000 | — | — |
| 2023-09-20 | $52.86 | $52.86 | 1,325,600 | — | — |
| 2023-09-19 | $53.21 | $53.21 | 2,605,900 | — | — |
| 2023-09-18 | $51.60 | $51.60 | 1,868,100 | — | — |
| 2023-09-15 | $50.01 | $50.01 | 2,781,600 | — | — |
| 2023-09-14 | $49.33 | $49.33 | 1,864,500 | — | — |
| 2023-09-13 | $49.10 | $49.10 | 1,759,100 | — | — |
| 2023-09-12 | $50.04 | $50.04 | 1,224,800 | — | — |
| 2023-09-11 | $51.05 | $51.05 | 1,712,000 | — | — |
| 2023-09-08 | $50.85 | $50.85 | 2,240,200 | — | — |
| 2023-09-07 | $51.77 | $51.77 | 3,454,400 | — | — |
| 2023-09-06 | $53.81 | $53.81 | 2,956,600 | — | — |
| 2023-09-05 | $52.91 | $52.91 | 2,575,400 | — | — |
| 2023-09-01 | $54.23 | $54.23 | 2,740,200 | — | — |
| 2023-08-31 | $54.10 | $54.10 | 20,919,900 | — | — |
| 2023-08-30 | $55.35 | $55.35 | 10,242,500 | — | — |
| 2023-08-29 | $54.21 | $54.21 | 3,538,700 | — | — |
| 2023-08-28 | $53.84 | $53.84 | 4,042,200 | — | — |
| 2023-08-25 | $54.76 | $54.76 | 1,129,000 | — | — |
| 2023-08-24 | $53.52 | $53.52 | 1,261,700 | — | — |
| 2023-08-23 | $54.07 | $54.07 | 1,363,400 | — | — |
| 2023-08-22 | $54.10 | $54.10 | 1,410,100 | — | — |
| 2023-08-21 | $55.39 | $55.39 | 2,092,000 | — | — |
| 2023-08-18 | $55.01 | $55.01 | 792,400 | — | — |
| 2023-08-17 | $54.98 | $54.98 | 608,600 | — | — |
| 2023-08-16 | $56.17 | $56.17 | 507,400 | — | — |
| 2023-08-15 | $57.10 | $57.10 | 413,600 | — | — |
| 2023-08-14 | $57.49 | $57.49 | 815,200 | — | — |
| 2023-08-11 | $57.04 | $57.04 | 538,100 | — | — |
| 2023-08-10 | $56.38 | $56.38 | 388,900 | — | — |
| 2023-08-09 | $56.37 | $56.37 | 566,600 | — | — |
| 2023-08-08 | $56.83 | $56.83 | 844,000 | — | — |
| 2023-08-07 | $57.62 | $57.62 | 1,001,400 | — | — |
| 2023-08-04 | $56.71 | $56.71 | 1,330,000 | — | — |
| 2023-08-03 | $57.79 | $57.79 | 1,104,700 | — | — |
| 2023-08-02 | $59.69 | $59.69 | 978,100 | — | — |
| 2023-08-01 | $58.98 | $58.98 | 1,061,700 | — | — |
| 2023-07-31 | $60.27 | $60.27 | 855,000 | — | — |
| 2023-07-28 | $60.94 | $60.94 | 654,500 | — | — |
| 2023-07-27 | $60.99 | $60.99 | 857,400 | — | — |
| 2023-07-26 | $62.25 | $62.25 | 626,100 | — | — |
| 2023-07-25 | $61.71 | $61.71 | 1,055,700 | — | — |
| 2023-07-24 | $61.16 | $61.16 | 562,500 | — | — |
| 2023-07-21 | $61.76 | $61.76 | 642,900 | — | — |
| 2023-07-20 | $61.76 | $61.76 | 1,085,100 | — | — |
| 2023-07-19 | $61.35 | $61.35 | 921,400 | — | — |
| 2023-07-18 | $62.37 | $62.37 | 627,700 | — | — |
| 2023-07-17 | $62.27 | $62.27 | 554,200 | — | — |
| 2023-07-14 | $61.95 | $61.95 | 574,300 | — | — |
| 2023-07-13 | $61.93 | $61.93 | 496,600 | — | — |
| 2023-07-12 | $61.64 | $61.64 | 1,097,000 | — | — |
| 2023-07-11 | $60.46 | $60.46 | 716,100 | — | — |
| 2023-07-10 | $59.74 | $59.74 | 877,800 | — | — |
| 2023-07-07 | $58.07 | $58.07 | 1,106,200 | — | — |
| 2023-07-06 | $56.72 | $56.72 | 713,900 | — | — |
| 2023-07-05 | $57.55 | $57.55 | 499,000 | — | — |
| 2023-07-03 | $58.13 | $58.13 | 409,900 | — | — |
| 2023-06-30 | $59.54 | $59.54 | 900,800 | — | — |
| 2023-06-29 | $58.86 | $58.86 | 408,700 | — | — |
| 2023-06-28 | $58.49 | $58.49 | 582,700 | — | — |
| 2023-06-27 | $58.32 | $58.32 | 877,600 | — | — |
| 2023-06-26 | $57.80 | $57.80 | 539,700 | — | — |
| 2023-06-23 | $58.43 | $58.43 | 1,189,000 | — | — |
| 2023-06-22 | $58.53 | $58.53 | 785,500 | — | — |
| 2023-06-21 | $57.74 | $57.74 | 770,900 | — | — |
| 2023-06-20 | $57.47 | $57.47 | 897,200 | — | — |
| 2023-06-16 | $58.63 | $58.63 | 1,167,200 | — | — |
| 2023-06-15 | $58.73 | $58.73 | 1,128,200 | — | — |
| 2023-06-14 | $56.45 | $56.45 | 755,100 | — | — |
| 2023-06-13 | $56.34 | $56.34 | 666,000 | — | — |
| 2023-06-12 | $56.87 | $56.87 | 759,900 | — | — |
| 2023-06-09 | $55.73 | $55.73 | 762,000 | — | — |
| 2023-06-08 | $55.91 | $55.91 | 485,300 | — | — |
| 2023-06-07 | $56.08 | $56.08 | 701,500 | — | — |
| 2023-06-06 | $56.19 | $56.19 | 586,800 | — | — |
| 2023-06-05 | $55.46 | $55.46 | 849,600 | — | — |
| 2023-06-02 | $55.78 | $55.78 | 658,900 | — | — |
| 2023-06-01 | $55.01 | $55.01 | 1,083,700 | — | — |
| 2023-05-31 | $54.13 | $54.13 | 1,580,100 | — | — |
| 2023-05-30 | $52.61 | $52.61 | 972,800 | — | — |
| 2023-05-26 | $52.93 | $52.93 | 1,236,500 | — | — |
| 2023-05-25 | $53.07 | $53.07 | 818,600 | — | — |
| 2023-05-24 | $53.38 | $53.38 | 1,380,800 | — | — |
| 2023-05-23 | $54.71 | $54.71 | 1,127,400 | — | — |
| 2023-05-22 | $56.86 | $56.86 | 1,120,200 | — | — |
| 2023-05-19 | $56.16 | $56.16 | 1,163,900 | — | — |
| 2023-05-18 | $56.73 | $56.73 | 836,500 | — | — |
| 2023-05-17 | $56.84 | $56.84 | 1,795,400 | — | — |
| 2023-05-16 | $56.46 | $56.46 | 1,643,300 | — | — |
| 2023-05-15 | $56.66 | $56.66 | 1,888,200 | — | — |
| 2023-05-12 | $56.83 | $56.83 | 1,158,600 | — | — |
| 2023-05-11 | $57.45 | $57.45 | 1,624,900 | — | — |
| 2023-05-10 | $57.36 | $57.36 | 1,347,000 | — | — |
| 2023-05-09 | $56.65 | $56.65 | 1,144,100 | — | — |
| 2023-05-08 | $58.17 | $58.17 | 1,008,100 | — | — |
| 2023-05-05 | $58.45 | $58.45 | 3,929,200 | — | — |
| 2023-05-04 | $56.59 | $56.59 | 2,664,600 | — | — |
| 2023-05-03 | $56.81 | $56.81 | 1,312,400 | — | — |
| 2023-05-02 | $56.48 | $56.48 | 1,551,300 | — | — |
| 2023-05-01 | $58.08 | $58.08 | 1,631,800 | — | — |
| 2023-04-28 | $58.14 | $58.14 | 2,701,100 | — | — |
| 2023-04-27 | $57.53 | $57.53 | 2,570,200 | — | — |
| 2023-04-26 | $57.66 | $57.66 | 712,900 | — | — |
| 2023-04-25 | $57.65 | $57.65 | 893,800 | — | — |
| 2023-04-24 | $58.09 | $58.09 | 882,100 | — | — |
| 2023-04-21 | $57.92 | $57.92 | 1,207,100 | — | — |
| 2023-04-20 | $58.04 | $58.04 | 851,900 | — | — |
| 2023-04-19 | $58.24 | $58.24 | 722,300 | — | — |
| 2023-04-18 | $57.75 | $57.75 | 958,100 | — | — |
| 2023-04-17 | $59.03 | $59.03 | 1,569,600 | — | — |
| 2023-04-14 | $57.54 | $57.54 | 826,600 | — | — |
| 2023-04-13 | $58.11 | $58.11 | 1,117,000 | — | — |
| 2023-04-12 | $57.22 | $57.22 | 902,500 | — | — |
| 2023-04-11 | $58.25 | $58.25 | 1,259,800 | — | — |
| 2023-04-10 | $57.50 | $57.50 | 1,276,100 | — | — |
| 2023-04-06 | $57.22 | $57.22 | 1,332,300 | — | — |
| 2023-04-05 | $57.21 | $57.21 | 1,209,500 | — | — |
| 2023-04-04 | $57.57 | $57.57 | 1,386,500 | — | — |
| 2023-04-03 | $56.91 | $56.91 | 1,424,200 | — | — |
| 2023-03-31 | $56.64 | $56.64 | 1,200,400 | — | — |
| 2023-03-30 | $55.72 | $55.72 | 1,959,500 | — | — |
| 2023-03-29 | $53.47 | $53.47 | 1,198,000 | — | — |
| 2023-03-28 | $53.20 | $53.20 | 1,893,200 | — | — |
| 2023-03-27 | $53.37 | $53.37 | 1,217,400 | — | — |
| 2023-03-24 | $53.14 | $53.14 | 1,252,700 | — | — |
| 2023-03-23 | $52.30 | $52.30 | 1,366,600 | — | — |
| 2023-03-22 | $52.26 | $52.26 | 1,241,300 | — | — |
| 2023-03-21 | $53.18 | $53.18 | 1,143,800 | — | — |
| 2023-03-20 | $52.39 | $52.39 | 1,202,500 | — | — |
| 2023-03-17 | $51.83 | $51.83 | 2,199,300 | — | — |
| 2023-03-16 | $52.20 | $52.20 | 1,767,000 | — | — |
| 2023-03-15 | $52.51 | $52.51 | 1,868,100 | — | — |
| 2023-03-14 | $52.68 | $52.68 | 1,771,200 | — | — |
| 2023-03-13 | $53.25 | $53.25 | 1,618,200 | — | — |
| 2023-03-10 | $54.51 | $54.51 | 1,950,500 | — | — |
| 2023-03-09 | $54.92 | $54.92 | 2,193,700 | — | — |
| 2023-03-08 | $56.62 | $56.62 | 1,006,900 | — | — |
| 2023-03-07 | $57.50 | $57.50 | 1,122,400 | — | — |
| 2023-03-06 | $59.20 | $59.20 | 1,289,400 | — | — |
| 2023-03-03 | $59.34 | $59.34 | 1,530,600 | — | — |
| 2023-03-02 | $58.10 | $58.10 | 983,900 | — | — |
| 2023-03-01 | $57.88 | $57.88 | 1,454,300 | — | — |
| 2023-02-28 | $58.34 | $58.34 | 1,317,600 | — | — |
| 2023-02-27 | $58.84 | $58.84 | 1,635,000 | — | — |
| 2023-02-24 | $58.76 | $58.76 | 1,541,200 | — | — |
| 2023-02-23 | $59.54 | $59.54 | 1,604,300 | — | — |
| 2023-02-22 | $59.43 | $59.43 | 1,787,900 | — | — |
| 2023-02-21 | $59.13 | $59.13 | 1,998,700 | — | — |
| 2023-02-17 | $60.18 | $60.18 | 1,492,400 | — | — |
| 2023-02-16 | $60.50 | $60.50 | 1,817,900 | — | — |
| 2023-02-15 | $61.46 | $61.46 | 2,204,100 | — | — |
| 2023-02-14 | $60.10 | $60.10 | 2,656,600 | — | — |
| 2023-02-13 | $59.43 | $59.43 | 4,222,500 | — | — |
| 2023-02-10 | $60.28 | $60.28 | 6,662,600 | — | — |
| 2023-02-09 | $62.97 | $62.97 | 15,332,700 | — | — |
| 2023-02-08 | $76.96 | $76.96 | 629,600 | — | — |
| 2023-02-07 | $77.88 | $77.88 | 478,300 | — | — |
| 2023-02-06 | $76.90 | $76.90 | 333,900 | — | — |
| 2023-02-03 | $79.63 | $79.63 | 444,000 | — | — |
| 2023-02-02 | $78.59 | $78.59 | 448,100 | — | — |
| 2023-02-01 | $77.08 | $77.08 | 310,200 | — | — |
| 2023-01-31 | $75.50 | $75.50 | 448,900 | — | — |
| 2023-01-30 | $73.88 | $73.88 | 405,700 | — | — |
| 2023-01-27 | $75.86 | $75.86 | 292,600 | — | — |
| 2023-01-26 | $75.18 | $75.18 | 287,600 | — | — |
| 2023-01-25 | $74.04 | $74.04 | 337,500 | — | — |
| 2023-01-24 | $74.16 | $74.16 | 564,600 | — | — |
| 2023-01-23 | $74.50 | $74.50 | 429,800 | — | — |
| 2023-01-20 | $74.05 | $74.05 | 435,200 | — | — |
| 2023-01-19 | $72.29 | $72.29 | 290,600 | — | — |
| 2023-01-18 | $72.02 | $72.02 | 414,600 | — | — |
| 2023-01-17 | $72.91 | $72.91 | 414,100 | — | — |
| 2023-01-13 | $74.40 | $74.40 | 286,700 | — | — |
| 2023-01-12 | $73.60 | $73.60 | 548,800 | — | — |
| 2023-01-11 | $73.60 | $73.60 | 505,700 | — | — |
| 2023-01-10 | $73.04 | $73.04 | 302,800 | — | — |
| 2023-01-09 | $72.31 | $72.31 | 520,500 | — | — |
| 2023-01-06 | $72.22 | $72.22 | 811,900 | — | — |
| 2023-01-05 | $72.71 | $72.71 | 862,200 | — | — |
| 2023-01-04 | $73.93 | $73.93 | 845,700 | — | — |
| 2023-01-03 | $73.16 | $73.16 | 502,900 | — | — |