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
- 2022-03-24 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 | $51.50 | $51.50 | 40 | — | — |
| 2023-12-28 | $49.95 | $49.95 | 80 | — | — |
| 2023-12-27 | $49.95 | $49.95 | 120 | — | — |
| 2023-12-26 | $50.50 | $50.50 | 0 | — | — |
| 2023-12-22 | $50.50 | $50.50 | 40 | — | — |
| 2023-12-21 | $50.95 | $50.95 | 0 | — | — |
| 2023-12-20 | $50.95 | $50.95 | 320 | — | — |
| 2023-12-19 | $53.00 | $53.00 | 40 | — | — |
| 2023-12-18 | $54.00 | $54.00 | 0 | — | — |
| 2023-12-15 | $54.00 | $54.00 | 20 | — | — |
| 2023-12-14 | $54.00 | $54.00 | 0 | — | — |
| 2023-12-13 | $54.00 | $54.00 | 480 | — | — |
| 2023-12-12 | $53.00 | $53.00 | 40 | — | — |
| 2023-12-11 | $53.00 | $53.00 | 180 | — | — |
| 2023-12-08 | $53.00 | $53.00 | 40 | — | — |
| 2023-12-07 | $52.50 | $52.50 | 0 | — | — |
| 2023-12-06 | $52.50 | $52.50 | 0 | — | — |
| 2023-12-05 | $52.50 | $52.50 | 40 | — | — |
| 2023-12-04 | $52.50 | $52.50 | 7,600 | — | — |
| 2023-12-01 | $52.60 | $52.60 | 80 | — | — |
| 2023-11-30 | $53.50 | $53.50 | 8,180 | — | — |
| 2023-11-29 | $53.40 | $53.40 | 20 | — | — |
| 2023-11-28 | $52.60 | $52.60 | 0 | — | — |
| 2023-11-27 | $52.60 | $52.60 | 40 | — | — |
| 2023-11-24 | $53.40 | $53.40 | 0 | — | — |
| 2023-11-22 | $53.40 | $53.40 | 40 | — | — |
| 2023-11-21 | $52.60 | $52.60 | 60 | — | — |
| 2023-11-20 | $53.10 | $53.10 | 880 | — | — |
| 2023-11-17 | $52.60 | $52.60 | 1,060 | — | — |
| 2023-11-16 | $52.75 | $52.75 | 1,200 | — | — |
| 2023-11-15 | $53.50 | $53.50 | 0 | — | — |
| 2023-11-14 | $53.50 | $53.50 | 0 | — | — |
| 2023-11-13 | $53.50 | $53.50 | 140 | — | — |
| 2023-11-10 | $52.40 | $52.40 | 0 | — | — |
| 2023-11-09 | $52.40 | $52.40 | 60 | — | — |
| 2023-11-08 | $52.40 | $52.40 | 0 | — | — |
| 2023-11-07 | $52.40 | $52.40 | 0 | — | — |
| 2023-11-06 | $52.40 | $52.40 | 640 | — | — |
| 2023-11-03 | $52.75 | $52.75 | 0 | — | — |
| 2023-11-02 | $52.75 | $52.75 | 0 | — | — |
| 2023-11-01 | $52.75 | $52.75 | 120 | — | — |
| 2023-10-31 | $52.75 | $52.75 | 380 | — | — |
| 2023-10-30 | $53.00 | $53.00 | 260 | — | — |
| 2023-10-27 | $52.50 | $52.50 | 40 | — | — |
| 2023-10-26 | $52.50 | $52.50 | 40 | — | — |
| 2023-10-25 | $52.50 | $52.50 | 0 | — | — |
| 2023-10-24 | $52.50 | $52.50 | 40 | — | — |
| 2023-10-23 | $52.50 | $52.50 | 0 | — | — |
| 2023-10-20 | $52.50 | $52.50 | 0 | — | — |
| 2023-10-19 | $52.50 | $52.50 | 160 | — | — |
| 2023-10-18 | $53.95 | $53.95 | 0 | — | — |
| 2023-10-17 | $53.95 | $53.95 | 100 | — | — |
| 2023-10-16 | $52.75 | $52.75 | 0 | — | — |
| 2023-10-13 | $52.75 | $52.75 | 120 | — | — |
| 2023-10-12 | $52.75 | $52.75 | 460 | — | — |
| 2023-10-11 | $54.00 | $54.00 | 0 | — | — |
| 2023-10-10 | $54.00 | $54.00 | 0 | — | — |
| 2023-10-09 | $54.00 | $54.00 | 40 | — | — |
| 2023-10-06 | $52.95 | $52.95 | 240 | — | — |
| 2023-10-05 | $53.00 | $53.00 | 480 | — | — |
| 2023-10-04 | $53.15 | $53.15 | 1,640 | — | — |
| 2023-10-03 | $52.30 | $52.30 | 220 | — | — |
| 2023-10-02 | $52.85 | $52.85 | 1,200 | — | — |
| 2023-09-29 | $52.55 | $52.55 | 880 | — | — |
| 2023-09-28 | $53.20 | $53.20 | 1,820 | — | — |
| 2023-09-27 | $48.80 | $48.80 | 5,460 | — | — |
| 2023-09-26 | $52.30 | $52.30 | 660 | — | — |
| 2023-09-25 | $52.45 | $52.45 | 460 | — | — |
| 2023-09-22 | $52.90 | $52.90 | 640 | — | — |
| 2023-09-21 | $53.25 | $53.25 | 20 | — | — |
| 2023-09-20 | $53.25 | $53.25 | 1,220 | — | — |
| 2023-09-19 | $52.85 | $52.85 | 20 | — | — |
| 2023-09-18 | $52.85 | $52.85 | 1,060 | — | — |
| 2023-09-15 | $52.85 | $52.85 | 120 | — | — |
| 2023-09-14 | $52.85 | $52.85 | 6,920 | — | — |
| 2023-09-13 | $53.05 | $53.05 | 4,500 | — | — |
| 2023-09-12 | $46.10 | $46.10 | 9,420 | — | — |
| 2023-09-11 | $53.25 | $53.25 | 18,400 | — | — |
| 2023-09-08 | $52.75 | $52.75 | 2,480 | — | — |
| 2023-09-07 | $52.50 | $52.50 | 1,700 | — | — |
| 2023-09-06 | $52.75 | $52.75 | 660 | — | — |
| 2023-09-05 | $53.00 | $53.00 | 540 | — | — |
| 2023-09-01 | $52.40 | $52.40 | 3,000 | — | — |
| 2023-08-31 | $52.35 | $52.35 | 3,520 | — | — |
| 2023-08-30 | $52.75 | $52.75 | 1,780 | — | — |
| 2023-08-29 | $52.85 | $52.85 | 4,960 | — | — |
| 2023-08-28 | $52.90 | $52.90 | 21,120 | — | — |
| 2023-08-25 | $54.25 | $54.25 | 171,940 | — | — |
| 2023-08-24 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-23 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-22 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-21 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-18 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-17 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-16 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-15 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-14 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-11 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-10 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-09 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-08 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-07 | $38.60 | $38.60 | 0 | — | — |
| 2023-08-04 | $38.60 | $38.60 | 1,900 | — | — |
| 2023-08-03 | $39.70 | $39.70 | 38,340 | — | — |
| 2023-08-02 | $35.85 | $35.85 | 80,880 | — | — |
| 2023-08-01 | $25.35 | $25.35 | 3,880 | — | — |
| 2023-07-31 | $28.85 | $28.85 | 12,080 | — | — |
| 2023-07-28 | $38.00 | $38.00 | 3,060 | — | — |
| 2023-07-27 | $47.35 | $47.35 | 4,280 | — | — |
| 2023-07-26 | $51.50 | $51.50 | 4,780 | — | — |
| 2023-07-25 | $56.40 | $56.40 | 17,360 | — | — |
| 2023-07-24 | $52.75 | $52.75 | 6,380 | — | — |
| 2023-07-21 | $51.15 | $51.15 | 8,240 | — | — |
| 2023-07-20 | $47.85 | $47.85 | 20,480 | — | — |
| 2023-07-19 | $52.35 | $52.35 | 40 | — | — |
| 2023-07-18 | $52.50 | $52.50 | 2,320 | — | — |
| 2023-07-17 | $52.25 | $52.25 | 18,000 | — | — |
| 2023-07-14 | $52.25 | $52.25 | 20 | — | — |
| 2023-07-13 | $52.25 | $52.25 | 460 | — | — |
| 2023-07-12 | $52.25 | $52.25 | 9,680 | — | — |
| 2023-07-11 | $52.35 | $52.35 | 17,920 | — | — |
| 2023-07-10 | $54.50 | $54.50 | 20 | — | — |
| 2023-07-07 | $54.50 | $54.50 | 0 | — | — |
| 2023-07-06 | $54.50 | $54.50 | 0 | — | — |
| 2023-07-05 | $54.50 | $54.50 | 0 | — | — |
| 2023-07-03 | $54.50 | $54.50 | 0 | — | — |
| 2023-06-30 | $54.50 | $54.50 | 0 | — | — |
| 2023-06-29 | $54.50 | $54.50 | 0 | — | — |
| 2023-06-28 | $54.50 | $54.50 | 0 | — | — |
| 2023-06-27 | $54.50 | $54.50 | 20 | — | — |
| 2023-06-26 | $54.50 | $54.50 | 0 | — | — |
| 2023-06-23 | $54.50 | $54.50 | 0 | — | — |
| 2023-06-22 | $54.50 | $54.50 | 20 | — | — |
| 2023-06-21 | $54.50 | $54.50 | 0 | — | — |
| 2023-06-20 | $54.50 | $54.50 | 120 | — | — |
| 2023-06-16 | $52.00 | $52.00 | 0 | — | — |
| 2023-06-15 | $52.00 | $52.00 | 0 | — | — |
| 2023-06-14 | $52.00 | $52.00 | 20 | — | — |
| 2023-06-13 | $51.80 | $51.80 | 60 | — | — |
| 2023-06-12 | $51.80 | $51.80 | 40 | — | — |
| 2023-06-09 | $51.80 | $51.80 | 0 | — | — |
| 2023-06-08 | $51.80 | $51.80 | 140 | — | — |
| 2023-06-07 | $52.00 | $52.00 | 0 | — | — |
| 2023-06-06 | $52.00 | $52.00 | 0 | — | — |
| 2023-06-05 | $52.00 | $52.00 | 0 | — | — |
| 2023-06-02 | $52.00 | $52.00 | 80 | — | — |
| 2023-06-01 | $52.00 | $52.00 | 0 | — | — |
| 2023-05-31 | $52.00 | $52.00 | 20 | — | — |
| 2023-05-30 | $51.80 | $51.80 | 40 | — | — |
| 2023-05-26 | $51.80 | $51.80 | 0 | — | — |
| 2023-05-25 | $51.80 | $51.80 | 0 | — | — |
| 2023-05-24 | $51.80 | $51.80 | 20 | — | — |
| 2023-05-23 | $51.80 | $51.80 | 0 | — | — |
| 2023-05-22 | $51.80 | $51.80 | 0 | — | — |
| 2023-05-19 | $51.80 | $51.80 | 0 | — | — |
| 2023-05-18 | $51.80 | $51.80 | 0 | — | — |
| 2023-05-17 | $51.80 | $51.80 | 0 | — | — |
| 2023-05-16 | $51.80 | $51.80 | 660 | — | — |
| 2023-05-15 | $51.70 | $51.70 | 0 | — | — |
| 2023-05-12 | $51.70 | $51.70 | 980 | — | — |
| 2023-05-11 | $51.65 | $51.65 | 0 | — | — |
| 2023-05-10 | $51.65 | $51.65 | 0 | — | — |
| 2023-05-09 | $51.65 | $51.65 | 0 | — | — |
| 2023-05-08 | $51.65 | $51.65 | 0 | — | — |
| 2023-05-05 | $51.65 | $51.65 | 59,400 | — | — |
| 2023-05-04 | $51.70 | $51.70 | 10,000 | — | — |
| 2023-05-03 | $51.60 | $51.60 | 20 | — | — |
| 2023-05-02 | $51.60 | $51.60 | 0 | — | — |
| 2023-05-01 | $51.60 | $51.60 | 0 | — | — |
| 2023-04-28 | $51.60 | $51.60 | 0 | — | — |
| 2023-04-27 | $51.60 | $51.60 | 20 | — | — |
| 2023-04-26 | $51.65 | $51.65 | 58,680 | — | — |
| 2023-04-25 | $51.55 | $51.55 | 16,700 | — | — |
| 2023-04-24 | $51.50 | $51.50 | 9,060 | — | — |
| 2023-04-21 | $51.50 | $51.50 | 120 | — | — |
| 2023-04-20 | $51.55 | $51.55 | 120 | — | — |
| 2023-04-19 | $51.55 | $51.55 | 0 | — | — |
| 2023-04-18 | $51.55 | $51.55 | 40 | — | — |
| 2023-04-17 | $51.50 | $51.50 | 0 | — | — |
| 2023-04-14 | $51.50 | $51.50 | 0 | — | — |
| 2023-04-13 | $51.50 | $51.50 | 0 | — | — |
| 2023-04-12 | $51.50 | $51.50 | 160 | — | — |
| 2023-04-11 | $51.50 | $51.50 | 64,860 | — | — |
| 2023-04-10 | $51.50 | $51.50 | 0 | — | — |
| 2023-04-06 | $51.50 | $51.50 | 860 | — | — |
| 2023-04-05 | $51.50 | $51.50 | 120 | — | — |
| 2023-04-04 | $51.40 | $51.40 | 0 | — | — |
| 2023-04-03 | $51.40 | $51.40 | 0 | — | — |
| 2023-03-31 | $51.40 | $51.40 | 0 | — | — |
| 2023-03-30 | $51.40 | $51.40 | 0 | — | — |
| 2023-03-29 | $51.40 | $51.40 | 0 | — | — |
| 2023-03-28 | $51.40 | $51.40 | 2,020 | — | — |
| 2023-03-27 | $51.47 | $51.47 | 40 | — | — |
| 2023-03-24 | $51.45 | $51.45 | 36,100 | — | — |
| 2023-03-23 | $51.45 | $51.45 | 220 | — | — |
| 2023-03-22 | $51.45 | $51.45 | 20 | — | — |
| 2023-03-21 | $51.45 | $51.45 | 220 | — | — |
| 2023-03-20 | $51.45 | $51.45 | 0 | — | — |
| 2023-03-17 | $51.45 | $51.45 | 0 | — | — |
| 2023-03-16 | $51.45 | $51.45 | 0 | — | — |
| 2023-03-15 | $51.45 | $51.45 | 40 | — | — |
| 2023-03-14 | $51.45 | $51.45 | 25,940 | — | — |
| 2023-03-13 | $51.45 | $51.45 | 0 | — | — |
| 2023-03-10 | $51.45 | $51.45 | 40,060 | — | — |
| 2023-03-09 | $51.50 | $51.50 | 220 | — | — |
| 2023-03-08 | $51.30 | $51.30 | 10,580 | — | — |
| 2023-03-07 | $51.40 | $51.40 | 3,540 | — | — |
| 2023-03-06 | $51.35 | $51.35 | 20,000 | — | — |
| 2023-03-03 | $51.25 | $51.25 | 0 | — | — |
| 2023-03-02 | $51.25 | $51.25 | 18,200 | — | — |
| 2023-03-01 | $51.25 | $51.25 | 1,100 | — | — |
| 2023-02-28 | $51.25 | $51.25 | 8,900 | — | — |
| 2023-02-27 | $51.10 | $51.10 | 60 | — | — |
| 2023-02-24 | $51.10 | $51.10 | 3,640 | — | — |
| 2023-02-23 | $51.00 | $51.00 | 4,000 | — | — |
| 2023-02-22 | $50.95 | $50.95 | 900 | — | — |
| 2023-02-21 | $50.95 | $50.95 | 0 | — | — |
| 2023-02-17 | $50.95 | $50.95 | 2,720 | — | — |
| 2023-02-16 | $50.90 | $50.90 | 0 | — | — |
| 2023-02-15 | $50.90 | $50.90 | 5,000 | — | — |
| 2023-02-14 | $50.90 | $50.90 | 0 | — | — |
| 2023-02-13 | $50.90 | $50.90 | 160 | — | — |
| 2023-02-10 | $50.90 | $50.90 | 7,020 | — | — |
| 2023-02-09 | $50.87 | $50.87 | 0 | — | — |
| 2023-02-08 | $50.87 | $50.87 | 20 | — | — |
| 2023-02-07 | $50.90 | $50.90 | 0 | — | — |
| 2023-02-06 | $50.90 | $50.90 | 16,360 | — | — |
| 2023-02-03 | $50.75 | $50.75 | 3,440 | — | — |
| 2023-02-02 | $50.75 | $50.75 | 13,460 | — | — |
| 2023-02-01 | $50.75 | $50.75 | 4,300 | — | — |
| 2023-01-31 | $50.70 | $50.70 | 6,080 | — | — |
| 2023-01-30 | $50.83 | $50.83 | 21,580 | — | — |
| 2023-01-27 | $50.70 | $50.70 | 4,100 | — | — |
| 2023-01-26 | $50.80 | $50.80 | 15,220 | — | — |
| 2023-01-25 | $50.75 | $50.75 | 10,340 | — | — |
| 2023-01-24 | $50.70 | $50.70 | 64,880 | — | — |
| 2023-01-23 | $50.65 | $50.65 | 69,980 | — | — |
| 2023-01-20 | $50.55 | $50.55 | 1,460 | — | — |
| 2023-01-19 | $50.65 | $50.65 | 1,640 | — | — |
| 2023-01-18 | $50.65 | $50.65 | 1,680 | — | — |
| 2023-01-17 | $50.75 | $50.75 | 3,880 | — | — |
| 2023-01-13 | $50.75 | $50.75 | 2,460 | — | — |
| 2023-01-12 | $50.70 | $50.70 | 21,520 | — | — |
| 2023-01-11 | $50.80 | $50.80 | 19,240 | — | — |
| 2023-01-10 | $50.70 | $50.70 | 36,700 | — | — |
| 2023-01-09 | $50.55 | $50.55 | 300 | — | — |
| 2023-01-06 | $50.70 | $50.70 | 3,060 | — | — |
| 2023-01-05 | $50.20 | $50.20 | 200 | — | — |
| 2023-01-04 | $50.25 | $50.25 | 4,140 | — | — |
| 2023-01-03 | $50.10 | $50.10 | 120 | — | — |