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
- 2001-03-19 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 | $53.50 | $53.50 | 8,590 | — | — |
| 2023-12-28 | $54.10 | $54.10 | 23,970 | — | — |
| 2023-12-27 | $54.90 | $54.90 | 7,000 | — | — |
| 2023-12-26 | $53.90 | $53.90 | 8,650 | — | — |
| 2023-12-22 | $54.00 | $54.00 | 7,810 | — | — |
| 2023-12-21 | $52.80 | $52.80 | 7,680 | — | — |
| 2023-12-20 | $50.00 | $50.00 | 12,550 | — | — |
| 2023-12-19 | $49.30 | $49.30 | 17,920 | — | — |
| 2023-12-18 | $49.00 | $49.00 | 10,440 | — | — |
| 2023-12-15 | $49.00 | $49.00 | 25,440 | — | — |
| 2023-12-14 | $49.20 | $49.20 | 9,360 | — | — |
| 2023-12-13 | $50.00 | $50.00 | 13,800 | — | — |
| 2023-12-12 | $49.40 | $49.40 | 7,360 | — | — |
| 2023-12-11 | $50.90 | $50.90 | 10,630 | — | — |
| 2023-12-08 | $52.20 | $52.20 | 11,330 | — | — |
| 2023-12-07 | $49.30 | $49.30 | 7,280 | — | — |
| 2023-12-06 | $47.70 | $47.70 | 15,420 | — | — |
| 2023-12-05 | $46.20 | $46.20 | 6,960 | — | — |
| 2023-12-04 | $45.50 | $45.50 | 10,870 | — | — |
| 2023-12-01 | $44.00 | $44.00 | 5,240 | — | — |
| 2023-11-30 | $42.60 | $42.60 | 6,720 | — | — |
| 2023-11-29 | $43.40 | $43.40 | 3,550 | — | — |
| 2023-11-28 | $42.90 | $42.90 | 5,450 | — | — |
| 2023-11-27 | $44.40 | $44.40 | 7,850 | — | — |
| 2023-11-24 | $46.60 | $46.60 | 5,600 | — | — |
| 2023-11-22 | $43.50 | $43.50 | 6,930 | — | — |
| 2023-11-21 | $42.20 | $42.20 | 2,550 | — | — |
| 2023-11-20 | $42.20 | $42.20 | 3,430 | — | — |
| 2023-11-17 | $42.80 | $42.80 | 10,620 | — | — |
| 2023-11-16 | $42.60 | $42.60 | 5,820 | — | — |
| 2023-11-15 | $42.50 | $42.50 | 6,810 | — | — |
| 2023-11-14 | $43.60 | $43.60 | 8,870 | — | — |
| 2023-11-13 | $40.90 | $40.90 | 7,240 | — | — |
| 2023-11-10 | $40.00 | $40.00 | 10,180 | — | — |
| 2023-11-09 | $41.00 | $41.00 | 7,100 | — | — |
| 2023-11-08 | $41.90 | $41.90 | 6,970 | — | — |
| 2023-11-07 | $42.50 | $42.50 | 8,700 | — | — |
| 2023-11-06 | $43.00 | $43.00 | 8,900 | — | — |
| 2023-11-03 | $43.00 | $43.00 | 8,850 | — | — |
| 2023-11-02 | $43.00 | $43.00 | 7,110 | — | — |
| 2023-11-01 | $41.60 | $41.60 | 8,690 | — | — |
| 2023-10-31 | $43.90 | $43.90 | 10,370 | — | — |
| 2023-10-30 | $42.70 | $42.70 | 9,400 | — | — |
| 2023-10-27 | $43.10 | $43.10 | 7,870 | — | — |
| 2023-10-26 | $43.30 | $43.30 | 7,840 | — | — |
| 2023-10-25 | $43.10 | $43.10 | 8,800 | — | — |
| 2023-10-24 | $42.90 | $42.90 | 8,500 | — | — |
| 2023-10-23 | $42.00 | $42.00 | 5,310 | — | — |
| 2023-10-20 | $42.80 | $42.80 | 8,580 | — | — |
| 2023-10-19 | $42.50 | $42.50 | 5,150 | — | — |
| 2023-10-18 | $42.20 | $42.20 | 8,300 | — | — |
| 2023-10-17 | $42.40 | $42.40 | 8,260 | — | — |
| 2023-10-16 | $42.00 | $42.00 | 8,380 | — | — |
| 2023-10-13 | $41.40 | $41.40 | 5,430 | — | — |
| 2023-10-12 | $41.90 | $41.90 | 8,350 | — | — |
| 2023-10-11 | $42.90 | $42.90 | 6,780 | — | — |
| 2023-10-10 | $44.80 | $44.80 | 11,410 | — | — |
| 2023-10-09 | $44.00 | $44.00 | 7,280 | — | — |
| 2023-10-06 | $43.70 | $43.70 | 6,590 | — | — |
| 2023-10-05 | $42.90 | $42.90 | 8,620 | — | — |
| 2023-10-04 | $43.00 | $43.00 | 5,210 | — | — |
| 2023-10-03 | $42.80 | $42.80 | 10,230 | — | — |
| 2023-10-02 | $42.60 | $42.60 | 13,730 | — | — |
| 2023-09-29 | $43.00 | $43.00 | 13,760 | — | — |
| 2023-09-28 | $42.30 | $42.30 | 6,540 | — | — |
| 2023-09-27 | $42.10 | $42.10 | 9,850 | — | — |
| 2023-09-26 | $41.10 | $41.10 | 10,470 | — | — |
| 2023-09-25 | $40.90 | $40.90 | 7,380 | — | — |
| 2023-09-22 | $40.90 | $40.90 | 18,290 | — | — |
| 2023-09-21 | $41.20 | $41.20 | 13,230 | — | — |
| 2023-09-20 | $41.00 | $41.00 | 8,010 | — | — |
| 2023-09-19 | $42.40 | $42.40 | 15,580 | — | — |
| 2023-09-18 | $43.40 | $43.40 | 12,360 | — | — |
| 2023-09-15 | $45.50 | $45.50 | 39,960 | — | — |
| 2023-09-14 | $43.30 | $43.30 | 6,500 | — | — |
| 2023-09-13 | $41.80 | $41.80 | 8,150 | — | — |
| 2023-09-12 | $42.10 | $42.10 | 6,360 | — | — |
| 2023-09-11 | $41.60 | $41.60 | 9,840 | — | — |
| 2023-09-08 | $41.80 | $41.80 | 9,100 | — | — |
| 2023-09-07 | $44.00 | $44.00 | 18,510 | — | — |
| 2023-09-06 | $42.80 | $42.80 | 8,310 | — | — |
| 2023-09-05 | $42.70 | $42.70 | 8,290 | — | — |
| 2023-09-01 | $44.10 | $44.10 | 8,250 | — | — |
| 2023-08-31 | $44.10 | $44.10 | 6,500 | — | — |
| 2023-08-30 | $44.50 | $44.50 | 8,320 | — | — |
| 2023-08-29 | $44.30 | $44.30 | 5,480 | — | — |
| 2023-08-28 | $42.90 | $42.90 | 7,190 | — | — |
| 2023-08-25 | $43.10 | $43.10 | 8,310 | — | — |
| 2023-08-24 | $42.10 | $42.10 | 8,330 | — | — |
| 2023-08-23 | $42.20 | $42.20 | 6,930 | — | — |
| 2023-08-22 | $42.10 | $42.10 | 10,810 | — | — |
| 2023-08-21 | $41.60 | $41.60 | 14,520 | — | — |
| 2023-08-18 | $42.50 | $42.50 | 15,100 | — | — |
| 2023-08-17 | $43.30 | $43.30 | 13,350 | — | — |
| 2023-08-16 | $44.00 | $44.00 | 24,060 | — | — |
| 2023-08-15 | $42.40 | $42.40 | 25,730 | — | — |
| 2023-08-14 | $40.00 | $40.00 | 24,590 | — | — |
| 2023-08-11 | $43.00 | $43.00 | 13,580 | — | — |
| 2023-08-10 | $42.30 | $42.30 | 14,010 | — | — |
| 2023-08-09 | $43.50 | $43.50 | 19,900 | — | — |
| 2023-08-08 | $44.30 | $44.30 | 23,050 | — | — |
| 2023-08-07 | $45.20 | $45.20 | 41,340 | — | — |
| 2023-08-04 | $48.30 | $48.30 | 13,150 | — | — |
| 2023-08-03 | $48.30 | $48.30 | 12,560 | — | — |
| 2023-08-02 | $45.70 | $45.70 | 17,260 | — | — |
| 2023-08-01 | $45.20 | $45.20 | 16,820 | — | — |
| 2023-07-31 | $46.50 | $46.50 | 14,030 | — | — |
| 2023-07-28 | $47.80 | $47.80 | 12,030 | — | — |
| 2023-07-27 | $47.40 | $47.40 | 22,280 | — | — |
| 2023-07-26 | $48.20 | $48.20 | 16,970 | — | — |
| 2023-07-25 | $48.40 | $48.40 | 9,450 | — | — |
| 2023-07-24 | $49.90 | $49.90 | 13,090 | — | — |
| 2023-07-21 | $51.40 | $51.40 | 17,880 | — | — |
| 2023-07-20 | $51.00 | $51.00 | 14,100 | — | — |
| 2023-07-19 | $51.20 | $51.20 | 20,770 | — | — |
| 2023-07-18 | $52.00 | $52.00 | 17,920 | — | — |
| 2023-07-17 | $53.50 | $53.50 | 17,760 | — | — |
| 2023-07-14 | $54.60 | $54.60 | 12,590 | — | — |
| 2023-07-13 | $56.90 | $56.90 | 15,440 | — | — |
| 2023-07-12 | $56.80 | $56.80 | 18,460 | — | — |
| 2023-07-11 | $56.60 | $56.60 | 13,810 | — | — |
| 2023-07-10 | $58.20 | $58.20 | 17,690 | — | — |
| 2023-07-07 | $56.90 | $56.90 | 16,990 | — | — |
| 2023-07-06 | $55.30 | $55.30 | 18,400 | — | — |
| 2023-07-05 | $56.10 | $56.10 | 14,360 | — | — |
| 2023-07-03 | $55.30 | $55.30 | 14,100 | — | — |
| 2023-06-30 | $54.90 | $54.90 | 24,610 | — | — |
| 2023-06-29 | $55.90 | $55.90 | 26,250 | — | — |
| 2023-06-28 | $56.00 | $56.00 | 41,930 | — | — |
| 2023-06-27 | $58.30 | $58.30 | 47,000 | — | — |
| 2023-06-26 | $59.00 | $59.00 | 26,930 | — | — |
| 2023-06-23 | $59.40 | $59.40 | 512,260 | — | — |
| 2023-06-22 | $60.70 | $60.70 | 38,990 | — | — |
| 2023-06-21 | $59.80 | $59.80 | 45,760 | — | — |
| 2023-06-20 | $59.30 | $59.30 | 35,660 | — | — |
| 2023-06-16 | $53.90 | $53.90 | 24,850 | — | — |
| 2023-06-15 | $54.40 | $54.40 | 32,270 | — | — |
| 2023-06-14 | $57.30 | $57.30 | 16,330 | — | — |
| 2023-06-13 | $58.00 | $58.00 | 22,580 | — | — |
| 2023-06-12 | $58.50 | $58.50 | 28,320 | — | — |
| 2023-06-09 | $54.60 | $54.60 | 24,640 | — | — |
| 2023-06-08 | $58.70 | $58.70 | 11,760 | — | — |
| 2023-06-07 | $58.00 | $58.00 | 45,370 | — | — |
| 2023-06-06 | $58.30 | $58.30 | 22,560 | — | — |
| 2023-06-05 | $56.70 | $56.70 | 19,750 | — | — |
| 2023-06-02 | $57.30 | $57.30 | 27,440 | — | — |
| 2023-06-01 | $56.90 | $56.90 | 25,500 | — | — |
| 2023-05-31 | $55.90 | $55.90 | 12,330 | — | — |
| 2023-05-30 | $55.90 | $55.90 | 13,660 | — | — |
| 2023-05-26 | $58.80 | $58.80 | 16,380 | — | — |
| 2023-05-25 | $56.30 | $56.30 | 14,490 | — | — |
| 2023-05-24 | $56.80 | $56.80 | 15,480 | — | — |
| 2023-05-23 | $56.80 | $56.80 | 20,600 | — | — |
| 2023-05-22 | $58.70 | $58.70 | 35,560 | — | — |
| 2023-05-19 | $57.50 | $57.50 | 22,430 | — | — |
| 2023-05-18 | $55.90 | $55.90 | 16,660 | — | — |
| 2023-05-17 | $56.30 | $56.30 | 22,440 | — | — |
| 2023-05-16 | $54.30 | $54.30 | 19,250 | — | — |
| 2023-05-15 | $53.40 | $53.40 | 30,170 | — | — |
| 2023-05-12 | $56.10 | $56.10 | 22,910 | — | — |
| 2023-05-11 | $57.30 | $57.30 | 18,160 | — | — |
| 2023-05-10 | $55.90 | $55.90 | 20,930 | — | — |
| 2023-05-09 | $57.40 | $57.40 | 23,010 | — | — |
| 2023-05-08 | $59.20 | $59.20 | 22,230 | — | — |
| 2023-05-05 | $61.60 | $61.60 | 17,320 | — | — |
| 2023-05-04 | $61.40 | $61.40 | 34,730 | — | — |
| 2023-05-03 | $61.30 | $61.30 | 33,690 | — | — |
| 2023-05-02 | $60.90 | $60.90 | 38,800 | — | — |
| 2023-05-01 | $59.50 | $59.50 | 44,120 | — | — |
| 2023-04-28 | $57.20 | $57.20 | 29,680 | — | — |
| 2023-04-27 | $56.90 | $56.90 | 26,340 | — | — |
| 2023-04-26 | $55.90 | $55.90 | 40,230 | — | — |
| 2023-04-25 | $52.50 | $52.50 | 30,120 | — | — |
| 2023-04-24 | $49.00 | $49.00 | 14,580 | — | — |
| 2023-04-21 | $48.90 | $48.90 | 9,630 | — | — |
| 2023-04-20 | $48.40 | $48.40 | 10,590 | — | — |
| 2023-04-19 | $47.60 | $47.60 | 9,460 | — | — |
| 2023-04-18 | $47.40 | $47.40 | 26,130 | — | — |
| 2023-04-17 | $49.40 | $49.40 | 13,680 | — | — |
| 2023-04-14 | $49.30 | $49.30 | 27,130 | — | — |
| 2023-04-13 | $50.40 | $50.40 | 23,610 | — | — |
| 2023-04-12 | $48.10 | $48.10 | 22,710 | — | — |
| 2023-04-11 | $50.50 | $50.50 | 42,310 | — | — |
| 2023-04-10 | $48.70 | $48.70 | 36,700 | — | — |
| 2023-04-06 | $42.60 | $42.60 | 9,080 | — | — |
| 2023-04-05 | $42.00 | $42.00 | 16,710 | — | — |
| 2023-04-04 | $42.30 | $42.30 | 34,930 | — | — |
| 2023-04-03 | $41.90 | $41.90 | 23,690 | — | — |
| 2023-03-31 | $42.00 | $42.00 | 28,170 | — | — |
| 2023-03-30 | $42.20 | $42.20 | 27,370 | — | — |
| 2023-03-29 | $39.20 | $39.20 | 29,360 | — | — |
| 2023-03-28 | $37.50 | $37.50 | 20,020 | — | — |
| 2023-03-27 | $33.40 | $33.40 | 12,060 | — | — |
| 2023-03-24 | $31.00 | $31.00 | 7,380 | — | — |
| 2023-03-23 | $31.80 | $31.80 | 11,290 | — | — |
| 2023-03-22 | $30.10 | $30.10 | 4,870 | — | — |
| 2023-03-21 | $28.80 | $28.80 | 11,430 | — | — |
| 2023-03-20 | $29.20 | $29.20 | 10,900 | — | — |
| 2023-03-17 | $30.10 | $30.10 | 12,300 | — | — |
| 2023-03-16 | $27.90 | $27.90 | 10,170 | — | — |
| 2023-03-15 | $26.40 | $26.40 | 11,570 | — | — |
| 2023-03-14 | $26.70 | $26.70 | 9,880 | — | — |
| 2023-03-13 | $25.60 | $25.60 | 10,360 | — | — |
| 2023-03-10 | $26.70 | $26.70 | 13,440 | — | — |
| 2023-03-09 | $26.60 | $26.60 | 4,680 | — | — |
| 2023-03-08 | $24.80 | $24.80 | 4,070 | — | — |
| 2023-03-07 | $24.50 | $24.50 | 3,470 | — | — |
| 2023-03-06 | $25.10 | $25.10 | 2,670 | — | — |
| 2023-03-03 | $26.20 | $26.20 | 6,920 | — | — |
| 2023-03-02 | $26.50 | $26.50 | 2,280 | — | — |
| 2023-03-01 | $27.20 | $27.20 | 2,140 | — | — |
| 2023-02-28 | $28.30 | $28.30 | 3,710 | — | — |
| 2023-02-27 | $28.70 | $28.70 | 4,420 | — | — |
| 2023-02-24 | $29.50 | $29.50 | 2,230 | — | — |
| 2023-02-23 | $29.10 | $29.10 | 2,110 | — | — |
| 2023-02-22 | $28.70 | $28.70 | 4,930 | — | — |
| 2023-02-21 | $29.20 | $29.20 | 2,740 | — | — |
| 2023-02-17 | $30.20 | $30.20 | 2,290 | — | — |
| 2023-02-16 | $30.40 | $30.40 | 1,670 | — | — |
| 2023-02-15 | $30.70 | $30.70 | 3,290 | — | — |
| 2023-02-14 | $30.90 | $30.90 | 2,910 | — | — |
| 2023-02-13 | $31.40 | $31.40 | 6,590 | — | — |
| 2023-02-10 | $32.00 | $32.00 | 11,990 | — | — |
| 2023-02-09 | $32.40 | $32.40 | 10,280 | — | — |
| 2023-02-08 | $32.10 | $32.10 | 9,980 | — | — |
| 2023-02-07 | $30.90 | $30.90 | 7,320 | — | — |
| 2023-02-06 | $30.60 | $30.60 | 7,760 | — | — |
| 2023-02-03 | $31.10 | $31.10 | 3,620 | — | — |
| 2023-02-02 | $30.50 | $30.50 | 6,430 | — | — |
| 2023-02-01 | $30.20 | $30.20 | 2,360 | — | — |
| 2023-01-31 | $29.80 | $29.80 | 5,800 | — | — |
| 2023-01-30 | $29.40 | $29.40 | 1,840 | — | — |
| 2023-01-27 | $29.60 | $29.60 | 4,710 | — | — |
| 2023-01-26 | $28.70 | $28.70 | 1,740 | — | — |
| 2023-01-25 | $28.90 | $28.90 | 4,940 | — | — |
| 2023-01-24 | $28.30 | $28.30 | 2,600 | — | — |
| 2023-01-23 | $29.30 | $29.30 | 4,410 | — | — |
| 2023-01-20 | $28.90 | $28.90 | 8,840 | — | — |
| 2023-01-19 | $27.70 | $27.70 | 2,110 | — | — |
| 2023-01-18 | $28.50 | $28.50 | 1,980 | — | — |
| 2023-01-17 | $28.90 | $28.90 | 7,800 | — | — |
| 2023-01-13 | $29.30 | $29.30 | 3,890 | — | — |
| 2023-01-12 | $29.30 | $29.30 | 4,910 | — | — |
| 2023-01-11 | $28.40 | $28.40 | 17,670 | — | — |
| 2023-01-10 | $27.70 | $27.70 | 2,410 | — | — |
| 2023-01-09 | $27.70 | $27.70 | 4,690 | — | — |
| 2023-01-06 | $28.10 | $28.10 | 25,790 | — | — |
| 2023-01-05 | $28.40 | $28.40 | 6,600 | — | — |
| 2023-01-04 | $29.00 | $29.00 | 27,300 | — | — |
| 2023-01-03 | $26.80 | $26.80 | 10,210 | — | — |