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
- 2016-10-28 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 | $63.17 | $72.18 | 148,400 | — | — |
| 2023-12-28 | $63.87 | $72.98 | 143,600 | — | — |
| 2023-12-27 | $64.39 | $73.57 | 247,900 | — | — |
| 2023-12-26 | $63.90 | $73.01 | 175,300 | — | — |
| 2023-12-22 | $63.11 | $72.11 | 135,500 | — | — |
| 2023-12-21 | $63.19 | $72.20 | 208,900 | — | — |
| 2023-12-20 | $61.92 | $70.75 | 383,600 | — | — |
| 2023-12-19 | $63.48 | $72.53 | 289,600 | — | — |
| 2023-12-18 | $62.22 | $71.09 | 235,400 | — | — |
| 2023-12-15 | $61.93 | $70.76 | 388,700 | — | — |
| 2023-12-14 | $62.31 | $71.20 | 418,500 | — | — |
| 2023-12-13 | $59.55 | $68.04 | 481,700 | — | — |
| 2023-12-12 | $57.71 | $65.94 | 255,500 | — | — |
| 2023-12-11 | $58.07 | $66.35 | 327,200 | — | — |
| 2023-12-08 | $57.19 | $65.35 | 282,200 | — | — |
| 2023-12-07 | $57.29 | $65.46 | 346,500 | — | — |
| 2023-12-06 | $57.34 | $65.52 | 313,100 | — | — |
| 2023-12-05 | $57.00 | $65.13 | 322,300 | — | — |
| 2023-12-04 | $58.78 | $67.16 | 276,900 | — | — |
| 2023-12-01 | $58.27 | $66.58 | 272,000 | — | — |
| 2023-11-30 | $56.50 | $64.56 | 415,400 | — | — |
| 2023-11-29 | $57.10 | $65.02 | 315,700 | — | — |
| 2023-11-28 | $56.92 | $64.82 | 180,800 | — | — |
| 2023-11-27 | $57.61 | $65.60 | 455,800 | — | — |
| 2023-11-24 | $57.34 | $65.29 | 90,100 | — | — |
| 2023-11-22 | $57.66 | $65.66 | 193,400 | — | — |
| 2023-11-21 | $57.35 | $65.31 | 276,800 | — | — |
| 2023-11-20 | $57.56 | $65.54 | 220,400 | — | — |
| 2023-11-17 | $56.71 | $64.58 | 308,800 | — | — |
| 2023-11-16 | $56.24 | $64.04 | 254,200 | — | — |
| 2023-11-15 | $57.47 | $65.44 | 245,400 | — | — |
| 2023-11-14 | $56.01 | $63.78 | 272,200 | — | — |
| 2023-11-13 | $54.63 | $62.21 | 194,800 | — | — |
| 2023-11-10 | $54.07 | $61.57 | 269,400 | — | — |
| 2023-11-09 | $54.77 | $62.37 | 343,200 | — | — |
| 2023-11-08 | $54.90 | $62.52 | 302,600 | — | — |
| 2023-11-07 | $57.18 | $65.11 | 564,600 | — | — |
| 2023-11-06 | $55.60 | $63.31 | 187,100 | — | — |
| 2023-11-03 | $55.20 | $62.86 | 422,700 | — | — |
| 2023-11-02 | $54.90 | $62.52 | 488,400 | — | — |
| 2023-11-01 | $50.16 | $57.12 | 379,700 | — | — |
| 2023-10-31 | $50.96 | $58.03 | 341,300 | — | — |
| 2023-10-30 | $51.03 | $58.11 | 374,300 | — | — |
| 2023-10-27 | $49.62 | $56.50 | 181,900 | — | — |
| 2023-10-26 | $50.32 | $57.30 | 262,100 | — | — |
| 2023-10-25 | $51.19 | $58.29 | 184,000 | — | — |
| 2023-10-24 | $51.89 | $59.09 | 178,600 | — | — |
| 2023-10-23 | $51.70 | $58.87 | 251,500 | — | — |
| 2023-10-20 | $51.89 | $59.09 | 210,000 | — | — |
| 2023-10-19 | $52.25 | $59.50 | 282,300 | — | — |
| 2023-10-18 | $53.33 | $60.73 | 303,500 | — | — |
| 2023-10-17 | $53.92 | $61.40 | 331,600 | — | — |
| 2023-10-16 | $53.73 | $61.18 | 353,700 | — | — |
| 2023-10-13 | $51.89 | $59.09 | 224,500 | — | — |
| 2023-10-12 | $52.62 | $59.92 | 313,900 | — | — |
| 2023-10-11 | $54.75 | $62.34 | 232,700 | — | — |
| 2023-10-10 | $53.94 | $61.42 | 298,800 | — | — |
| 2023-10-09 | $53.03 | $60.39 | 159,700 | — | — |
| 2023-10-06 | $52.81 | $60.14 | 262,500 | — | — |
| 2023-10-05 | $52.04 | $59.26 | 274,400 | — | — |
| 2023-10-04 | $51.73 | $58.91 | 337,800 | — | — |
| 2023-10-03 | $51.89 | $59.09 | 271,700 | — | — |
| 2023-10-02 | $52.98 | $60.33 | 416,600 | — | — |
| 2023-09-29 | $53.04 | $60.40 | 291,300 | — | — |
| 2023-09-28 | $52.56 | $59.85 | 295,800 | — | — |
| 2023-09-27 | $51.01 | $58.09 | 492,000 | — | — |
| 2023-09-26 | $53.05 | $60.41 | 294,300 | — | — |
| 2023-09-25 | $54.33 | $61.87 | 508,000 | — | — |
| 2023-09-22 | $54.18 | $61.70 | 272,700 | — | — |
| 2023-09-21 | $54.21 | $61.73 | 378,700 | — | — |
| 2023-09-20 | $55.20 | $62.86 | 344,800 | — | — |
| 2023-09-19 | $56.15 | $63.94 | 218,300 | — | — |
| 2023-09-18 | $56.63 | $64.49 | 195,200 | — | — |
| 2023-09-15 | $56.60 | $64.45 | 323,600 | — | — |
| 2023-09-14 | $57.42 | $65.39 | 198,100 | — | — |
| 2023-09-13 | $56.75 | $64.62 | 183,100 | — | — |
| 2023-09-12 | $57.24 | $65.18 | 181,100 | — | — |
| 2023-09-11 | $56.74 | $64.61 | 159,400 | — | — |
| 2023-09-08 | $56.65 | $64.51 | 186,000 | — | — |
| 2023-09-07 | $56.52 | $64.36 | 186,500 | — | — |
| 2023-09-06 | $57.07 | $64.99 | 171,500 | — | — |
| 2023-09-05 | $57.21 | $65.15 | 234,400 | — | — |
| 2023-09-01 | $58.62 | $66.75 | 278,200 | — | — |
| 2023-08-31 | $58.55 | $66.67 | 221,600 | — | — |
| 2023-08-30 | $58.23 | $66.09 | 528,000 | — | — |
| 2023-08-29 | $58.69 | $66.61 | 236,600 | — | — |
| 2023-08-28 | $57.79 | $65.59 | 404,200 | — | — |
| 2023-08-25 | $57.50 | $65.26 | 203,200 | — | — |
| 2023-08-24 | $57.08 | $64.78 | 176,500 | — | — |
| 2023-08-23 | $57.83 | $65.63 | 805,700 | — | — |
| 2023-08-22 | $57.17 | $64.88 | 238,900 | — | — |
| 2023-08-21 | $57.47 | $65.22 | 442,400 | — | — |
| 2023-08-18 | $54.71 | $62.09 | 258,500 | — | — |
| 2023-08-17 | $54.20 | $61.51 | 259,100 | — | — |
| 2023-08-16 | $54.11 | $61.41 | 208,100 | — | — |
| 2023-08-15 | $54.38 | $61.72 | 218,400 | — | — |
| 2023-08-14 | $55.40 | $62.87 | 342,000 | — | — |
| 2023-08-11 | $54.68 | $62.06 | 350,600 | — | — |
| 2023-08-10 | $56.00 | $63.55 | 265,800 | — | — |
| 2023-08-09 | $56.54 | $64.17 | 272,500 | — | — |
| 2023-08-08 | $57.40 | $65.14 | 257,400 | — | — |
| 2023-08-07 | $57.87 | $65.68 | 335,800 | — | — |
| 2023-08-04 | $58.24 | $66.10 | 340,900 | — | — |
| 2023-08-03 | $58.11 | $65.95 | 565,800 | — | — |
| 2023-08-02 | $58.86 | $66.80 | 290,000 | — | — |
| 2023-08-01 | $59.48 | $67.50 | 390,900 | — | — |
| 2023-07-31 | $59.63 | $67.67 | 519,000 | — | — |
| 2023-07-28 | $57.16 | $64.87 | 503,500 | — | — |
| 2023-07-27 | $57.13 | $64.84 | 469,100 | — | — |
| 2023-07-26 | $58.36 | $66.23 | 415,700 | — | — |
| 2023-07-25 | $57.40 | $65.14 | 602,000 | — | — |
| 2023-07-24 | $57.01 | $64.70 | 292,700 | — | — |
| 2023-07-21 | $55.87 | $63.41 | 252,300 | — | — |
| 2023-07-20 | $56.49 | $64.11 | 290,100 | — | — |
| 2023-07-19 | $56.99 | $64.68 | 446,300 | — | — |
| 2023-07-18 | $55.99 | $63.54 | 632,800 | — | — |
| 2023-07-17 | $56.25 | $63.84 | 1,158,600 | — | — |
| 2023-07-14 | $56.14 | $63.71 | 330,700 | — | — |
| 2023-07-13 | $56.37 | $63.97 | 482,900 | — | — |
| 2023-07-12 | $55.75 | $63.27 | 459,400 | — | — |
| 2023-07-11 | $54.09 | $61.39 | 352,200 | — | — |
| 2023-07-10 | $53.64 | $60.88 | 500,600 | — | — |
| 2023-07-07 | $53.08 | $60.24 | 261,200 | — | — |
| 2023-07-06 | $53.50 | $60.72 | 482,800 | — | — |
| 2023-07-05 | $53.27 | $60.46 | 279,800 | — | — |
| 2023-07-03 | $55.02 | $62.44 | 155,300 | — | — |
| 2023-06-30 | $54.68 | $62.06 | 318,400 | — | — |
| 2023-06-29 | $55.52 | $63.01 | 301,500 | — | — |
| 2023-06-28 | $54.27 | $61.59 | 435,200 | — | — |
| 2023-06-27 | $53.78 | $61.04 | 267,900 | — | — |
| 2023-06-26 | $51.58 | $58.54 | 313,900 | — | — |
| 2023-06-23 | $50.85 | $57.71 | 1,484,000 | — | — |
| 2023-06-22 | $51.70 | $58.67 | 316,300 | — | — |
| 2023-06-21 | $51.23 | $58.14 | 290,600 | — | — |
| 2023-06-20 | $50.42 | $57.22 | 248,100 | — | — |
| 2023-06-16 | $50.71 | $57.55 | 479,800 | — | — |
| 2023-06-15 | $51.34 | $58.27 | 341,700 | — | — |
| 2023-06-14 | $51.40 | $58.33 | 492,800 | — | — |
| 2023-06-13 | $51.29 | $58.21 | 443,700 | — | — |
| 2023-06-12 | $50.50 | $57.31 | 271,700 | — | — |
| 2023-06-09 | $49.95 | $56.69 | 237,500 | — | — |
| 2023-06-08 | $49.41 | $56.08 | 279,000 | — | — |
| 2023-06-07 | $50.56 | $57.38 | 394,000 | — | — |
| 2023-06-06 | $48.73 | $55.30 | 460,800 | — | — |
| 2023-06-05 | $46.62 | $52.91 | 467,100 | — | — |
| 2023-06-02 | $47.39 | $53.78 | 367,200 | — | — |
| 2023-06-01 | $45.77 | $51.94 | 604,100 | — | — |
| 2023-05-31 | $44.76 | $50.58 | 320,200 | — | — |
| 2023-05-30 | $45.36 | $51.26 | 305,400 | — | — |
| 2023-05-26 | $44.75 | $50.57 | 269,300 | — | — |
| 2023-05-25 | $44.37 | $50.14 | 283,900 | — | — |
| 2023-05-24 | $44.19 | $49.93 | 374,500 | — | — |
| 2023-05-23 | $44.25 | $50.00 | 274,400 | — | — |
| 2023-05-22 | $44.25 | $50.00 | 267,000 | — | — |
| 2023-05-19 | $44.16 | $49.90 | 339,600 | — | — |
| 2023-05-18 | $46.27 | $52.28 | 350,000 | — | — |
| 2023-05-17 | $46.70 | $52.77 | 207,900 | — | — |
| 2023-05-16 | $46.19 | $52.19 | 239,400 | — | — |
| 2023-05-15 | $47.32 | $53.47 | 273,100 | — | — |
| 2023-05-12 | $46.28 | $52.29 | 333,300 | — | — |
| 2023-05-11 | $46.52 | $52.57 | 491,000 | — | — |
| 2023-05-10 | $49.96 | $56.45 | 405,000 | — | — |
| 2023-05-09 | $51.55 | $58.25 | 379,700 | — | — |
| 2023-05-08 | $52.13 | $58.90 | 313,800 | — | — |
| 2023-05-05 | $53.25 | $60.17 | 398,000 | — | — |
| 2023-05-04 | $53.16 | $60.07 | 465,300 | — | — |
| 2023-05-03 | $50.67 | $57.26 | 503,600 | — | — |
| 2023-05-02 | $50.50 | $57.06 | 225,800 | — | — |
| 2023-05-01 | $49.72 | $56.18 | 224,700 | — | — |
| 2023-04-28 | $50.13 | $56.64 | 334,900 | — | — |
| 2023-04-27 | $50.21 | $56.74 | 200,600 | — | — |
| 2023-04-26 | $49.83 | $56.31 | 234,000 | — | — |
| 2023-04-25 | $49.38 | $55.80 | 206,200 | — | — |
| 2023-04-24 | $50.97 | $57.59 | 210,100 | — | — |
| 2023-04-21 | $51.27 | $57.93 | 217,900 | — | — |
| 2023-04-20 | $50.71 | $57.30 | 208,200 | — | — |
| 2023-04-19 | $50.23 | $56.76 | 187,400 | — | — |
| 2023-04-18 | $49.99 | $56.49 | 181,800 | — | — |
| 2023-04-17 | $49.46 | $55.89 | 232,400 | — | — |
| 2023-04-14 | $49.20 | $55.59 | 278,100 | — | — |
| 2023-04-13 | $49.68 | $56.14 | 299,000 | — | — |
| 2023-04-12 | $50.71 | $57.30 | 224,500 | — | — |
| 2023-04-11 | $50.66 | $57.24 | 250,600 | — | — |
| 2023-04-10 | $49.98 | $56.48 | 368,000 | — | — |
| 2023-04-06 | $49.11 | $55.49 | 364,000 | — | — |
| 2023-04-05 | $48.56 | $54.87 | 198,400 | — | — |
| 2023-04-04 | $50.11 | $56.62 | 310,000 | — | — |
| 2023-04-03 | $50.97 | $57.59 | 313,400 | — | — |
| 2023-03-31 | $50.94 | $57.56 | 374,900 | — | — |
| 2023-03-30 | $49.54 | $55.98 | 190,400 | — | — |
| 2023-03-29 | $49.34 | $55.75 | 171,600 | — | — |
| 2023-03-28 | $49.18 | $55.57 | 256,900 | — | — |
| 2023-03-27 | $48.64 | $54.96 | 383,900 | — | — |
| 2023-03-24 | $49.46 | $55.89 | 185,700 | — | — |
| 2023-03-23 | $50.13 | $56.64 | 288,800 | — | — |
| 2023-03-22 | $49.54 | $55.98 | 313,500 | — | — |
| 2023-03-21 | $50.24 | $56.77 | 222,100 | — | — |
| 2023-03-20 | $49.88 | $56.36 | 243,400 | — | — |
| 2023-03-17 | $49.50 | $55.93 | 758,600 | — | — |
| 2023-03-16 | $49.91 | $56.40 | 348,000 | — | — |
| 2023-03-15 | $48.81 | $55.15 | 301,400 | — | — |
| 2023-03-14 | $49.59 | $56.03 | 618,900 | — | — |
| 2023-03-13 | $50.55 | $57.12 | 406,000 | — | — |
| 2023-03-10 | $50.30 | $56.84 | 276,800 | — | — |
| 2023-03-09 | $50.31 | $56.85 | 218,700 | — | — |
| 2023-03-08 | $50.70 | $57.07 | 274,400 | — | — |
| 2023-03-07 | $51.43 | $57.89 | 198,400 | — | — |
| 2023-03-06 | $51.68 | $58.17 | 252,600 | — | — |
| 2023-03-03 | $52.19 | $58.75 | 363,400 | — | — |
| 2023-03-02 | $53.15 | $59.83 | 415,900 | — | — |
| 2023-03-01 | $52.64 | $59.25 | 1,349,400 | — | — |
| 2023-02-28 | $48.26 | $54.32 | 327,000 | — | — |
| 2023-02-27 | $48.83 | $54.96 | 270,600 | — | — |
| 2023-02-24 | $49.11 | $55.28 | 307,700 | — | — |
| 2023-02-23 | $49.91 | $56.18 | 250,500 | — | — |
| 2023-02-22 | $49.34 | $55.54 | 398,800 | — | — |
| 2023-02-21 | $48.85 | $54.99 | 392,400 | — | — |
| 2023-02-17 | $50.62 | $56.98 | 315,700 | — | — |
| 2023-02-16 | $50.63 | $56.99 | 363,200 | — | — |
| 2023-02-15 | $50.53 | $56.88 | 163,100 | — | — |
| 2023-02-14 | $49.76 | $56.01 | 170,200 | — | — |
| 2023-02-13 | $49.83 | $56.09 | 275,500 | — | — |
| 2023-02-10 | $48.58 | $54.68 | 406,800 | — | — |
| 2023-02-09 | $49.87 | $56.13 | 256,500 | — | — |
| 2023-02-08 | $49.33 | $55.53 | 324,700 | — | — |
| 2023-02-07 | $49.86 | $56.12 | 319,100 | — | — |
| 2023-02-06 | $50.16 | $56.46 | 355,600 | — | — |
| 2023-02-03 | $49.76 | $56.01 | 243,100 | — | — |
| 2023-02-02 | $49.50 | $55.72 | 446,500 | — | — |
| 2023-02-01 | $47.94 | $53.96 | 452,200 | — | — |
| 2023-01-31 | $46.95 | $52.85 | 360,600 | — | — |
| 2023-01-30 | $46.88 | $52.77 | 437,100 | — | — |
| 2023-01-27 | $46.86 | $52.75 | 229,100 | — | — |
| 2023-01-26 | $46.00 | $51.78 | 353,500 | — | — |
| 2023-01-25 | $46.20 | $52.00 | 322,900 | — | — |
| 2023-01-24 | $45.72 | $51.46 | 279,300 | — | — |
| 2023-01-23 | $45.86 | $51.62 | 440,900 | — | — |
| 2023-01-20 | $45.65 | $51.38 | 404,100 | — | — |
| 2023-01-19 | $45.85 | $51.61 | 352,800 | — | — |
| 2023-01-18 | $45.77 | $51.52 | 591,200 | — | — |
| 2023-01-17 | $48.28 | $54.34 | 479,100 | — | — |
| 2023-01-13 | $47.61 | $53.59 | 519,100 | — | — |
| 2023-01-12 | $47.16 | $53.08 | 412,000 | — | — |
| 2023-01-11 | $44.24 | $49.80 | 264,900 | — | — |
| 2023-01-10 | $43.74 | $49.23 | 318,200 | — | — |
| 2023-01-09 | $43.65 | $49.13 | 507,900 | — | — |
| 2023-01-06 | $43.33 | $48.77 | 437,300 | — | — |
| 2023-01-05 | $42.95 | $48.35 | 463,600 | — | — |
| 2023-01-04 | $43.76 | $49.26 | 339,300 | — | — |
| 2023-01-03 | $42.78 | $48.15 | 374,500 | — | — |