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
- 2015-08-04 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 | $49.28 | $49.28 | 786 | — | — |
| 2023-12-28 | $49.00 | $49.00 | 518 | — | — |
| 2023-12-27 | $49.14 | $49.14 | 511 | — | — |
| 2023-12-26 | $49.67 | $49.67 | 979 | — | — |
| 2023-12-22 | $53.20 | $53.20 | 189 | — | — |
| 2023-12-21 | $52.08 | $52.08 | 311 | — | — |
| 2023-12-20 | $51.52 | $51.52 | 179 | — | — |
| 2023-12-19 | $51.24 | $51.24 | 136 | — | — |
| 2023-12-18 | $52.36 | $52.36 | 789 | — | — |
| 2023-12-15 | $55.44 | $55.44 | 454 | — | — |
| 2023-12-14 | $55.16 | $55.16 | 89 | — | — |
| 2023-12-13 | $54.32 | $54.32 | 157 | — | — |
| 2023-12-12 | $53.76 | $53.76 | 518 | — | — |
| 2023-12-11 | $57.68 | $57.68 | 132 | — | — |
| 2023-12-08 | $60.20 | $60.20 | 186 | — | — |
| 2023-12-07 | $61.60 | $61.60 | 257 | — | — |
| 2023-12-06 | $60.98 | $60.98 | 264 | — | — |
| 2023-12-05 | $60.34 | $60.34 | 57 | — | — |
| 2023-12-04 | $59.64 | $59.64 | 89 | — | — |
| 2023-12-01 | $61.60 | $61.60 | 196 | — | — |
| 2023-11-30 | $63.28 | $63.28 | 229 | — | — |
| 2023-11-29 | $59.36 | $59.36 | 261 | — | — |
| 2023-11-28 | $58.80 | $58.80 | 100 | — | — |
| 2023-11-27 | $57.40 | $57.40 | 421 | — | — |
| 2023-11-24 | $58.80 | $58.80 | 104 | — | — |
| 2023-11-22 | $58.52 | $58.52 | 232 | — | — |
| 2023-11-21 | $58.52 | $58.52 | 218 | — | — |
| 2023-11-20 | $56.28 | $56.28 | 804 | — | — |
| 2023-11-17 | $57.68 | $57.68 | 414 | — | — |
| 2023-11-16 | $60.20 | $60.20 | 229 | — | — |
| 2023-11-15 | $61.60 | $61.60 | 211 | — | — |
| 2023-11-14 | $63.56 | $63.56 | 254 | — | — |
| 2023-11-13 | $62.16 | $62.16 | 371 | — | — |
| 2023-11-10 | $65.24 | $65.24 | 579 | — | — |
| 2023-11-09 | $64.23 | $64.23 | 989 | — | — |
| 2023-11-08 | $71.96 | $71.96 | 586 | — | — |
| 2023-11-07 | $67.48 | $67.48 | 3,525 | — | — |
| 2023-11-06 | $75.04 | $75.04 | 8,579 | — | — |
| 2023-11-03 | $70.00 | $70.00 | 300 | — | — |
| 2023-11-02 | $69.72 | $69.72 | 121 | — | — |
| 2023-11-01 | $70.00 | $70.00 | 371 | — | — |
| 2023-10-31 | $64.96 | $64.96 | 71 | — | — |
| 2023-10-30 | $63.50 | $63.50 | 268 | — | — |
| 2023-10-27 | $58.24 | $58.24 | 232 | — | — |
| 2023-10-26 | $59.64 | $59.64 | 575 | — | — |
| 2023-10-25 | $64.40 | $64.40 | 346 | — | — |
| 2023-10-24 | $64.68 | $64.68 | 346 | — | — |
| 2023-10-23 | $69.72 | $69.72 | 179 | — | — |
| 2023-10-20 | $71.82 | $71.82 | 46 | — | — |
| 2023-10-19 | $75.32 | $75.32 | 214 | — | — |
| 2023-10-18 | $72.83 | $72.83 | 129 | — | — |
| 2023-10-17 | $73.08 | $73.08 | 189 | — | — |
| 2023-10-16 | $71.96 | $71.96 | 186 | — | — |
| 2023-10-13 | $71.68 | $71.68 | 14 | — | — |
| 2023-10-12 | $70.28 | $70.28 | 79 | — | — |
| 2023-10-11 | $70.00 | $70.00 | 521 | — | — |
| 2023-10-10 | $75.18 | $75.18 | 236 | — | — |
| 2023-10-09 | $69.58 | $69.58 | 621 | — | — |
| 2023-10-06 | $73.08 | $73.08 | 232 | — | — |
| 2023-10-05 | $73.36 | $73.36 | 54 | — | — |
| 2023-10-04 | $71.68 | $71.68 | 182 | — | — |
| 2023-10-03 | $71.43 | $71.43 | 400 | — | — |
| 2023-10-02 | $77.00 | $77.00 | 61 | — | — |
| 2023-09-29 | $77.14 | $77.14 | 204 | — | — |
| 2023-09-28 | $77.00 | $77.00 | 414 | — | — |
| 2023-09-27 | $74.48 | $74.48 | 186 | — | — |
| 2023-09-26 | $77.84 | $77.84 | 882 | — | — |
| 2023-09-25 | $69.72 | $69.72 | 1,086 | — | — |
| 2023-09-22 | $75.88 | $75.88 | 1,575 | — | — |
| 2023-09-21 | $93.24 | $93.24 | 725 | — | — |
| 2023-09-20 | $98.00 | $98.00 | 1,304 | — | — |
| 2023-09-19 | $110.60 | $110.60 | 2,879 | — | — |
| 2023-09-18 | $103.04 | $103.04 | 1,761 | — | — |
| 2023-09-15 | $94.64 | $94.64 | 1,321 | — | — |
| 2023-09-14 | $88.20 | $88.20 | 461 | — | — |
| 2023-09-13 | $87.92 | $87.92 | 368 | — | — |
| 2023-09-12 | $85.68 | $85.68 | 168 | — | — |
| 2023-09-11 | $85.96 | $85.96 | 271 | — | — |
| 2023-09-08 | $85.68 | $85.68 | 411 | — | — |
| 2023-09-07 | $88.48 | $88.48 | 375 | — | — |
| 2023-09-06 | $84.56 | $84.56 | 218 | — | — |
| 2023-09-05 | $85.12 | $85.12 | 386 | — | — |
| 2023-09-01 | $82.32 | $82.32 | 429 | — | — |
| 2023-08-31 | $80.64 | $80.64 | 2,614 | — | — |
| 2023-08-30 | $73.08 | $73.08 | 1,182 | — | — |
| 2023-08-29 | $70.56 | $70.56 | 332 | — | — |
| 2023-08-28 | $70.56 | $70.56 | 246 | — | — |
| 2023-08-25 | $64.96 | $64.96 | 657 | — | — |
| 2023-08-24 | $71.40 | $71.40 | 82 | — | — |
| 2023-08-23 | $72.80 | $72.80 | 193 | — | — |
| 2023-08-22 | $70.84 | $70.84 | 207 | — | — |
| 2023-08-21 | $68.04 | $68.04 | 211 | — | — |
| 2023-08-18 | $68.04 | $68.04 | 489 | — | — |
| 2023-08-17 | $66.92 | $66.92 | 243 | — | — |
| 2023-08-16 | $60.76 | $60.76 | 218 | — | — |
| 2023-08-15 | $62.72 | $62.72 | 1,539 | — | — |
| 2023-08-14 | $69.44 | $69.44 | 3,529 | — | — |
| 2023-08-11 | $64.40 | $64.40 | 3,289 | — | — |
| 2023-08-10 | $61.88 | $61.88 | 3,307 | — | — |
| 2023-08-09 | $50.40 | $50.40 | 536 | — | — |
| 2023-08-08 | $50.12 | $50.12 | 232 | — | — |
| 2023-08-07 | $51.80 | $51.80 | 204 | — | — |
| 2023-08-04 | $49.56 | $49.56 | 1,357 | — | — |
| 2023-08-03 | $49.00 | $49.00 | 2,871 | — | — |
| 2023-08-02 | $55.44 | $55.44 | 386 | — | — |
| 2023-08-01 | $58.80 | $58.80 | 164 | — | — |
| 2023-07-31 | $57.96 | $57.96 | 514 | — | — |
| 2023-07-28 | $56.00 | $56.00 | 1,964 | — | — |
| 2023-07-27 | $53.20 | $53.20 | 1,318 | — | — |
| 2023-07-26 | $50.12 | $50.12 | 521 | — | — |
| 2023-07-25 | $49.56 | $49.56 | 36 | — | — |
| 2023-07-24 | $49.28 | $49.28 | 1,354 | — | — |
| 2023-07-21 | $52.36 | $52.36 | 129 | — | — |
| 2023-07-20 | $53.76 | $53.76 | 168 | — | — |
| 2023-07-19 | $52.92 | $52.92 | 125 | — | — |
| 2023-07-18 | $55.16 | $55.16 | 650 | — | — |
| 2023-07-17 | $55.44 | $55.44 | 75 | — | — |
| 2023-07-14 | $53.20 | $53.20 | 482 | — | — |
| 2023-07-13 | $54.32 | $54.32 | 114 | — | — |
| 2023-07-12 | $53.20 | $53.20 | 325 | — | — |
| 2023-07-11 | $53.20 | $53.20 | 121 | — | — |
| 2023-07-10 | $55.72 | $55.72 | 239 | — | — |
| 2023-07-07 | $54.60 | $54.60 | 336 | — | — |
| 2023-07-06 | $53.76 | $53.76 | 82 | — | — |
| 2023-07-05 | $52.64 | $52.64 | 86 | — | — |
| 2023-07-03 | $51.35 | $51.35 | 218 | — | — |
| 2023-06-30 | $53.48 | $53.48 | 32 | — | — |
| 2023-06-29 | $49.28 | $49.28 | 546 | — | — |
| 2023-06-28 | $51.80 | $51.80 | 157 | — | — |
| 2023-06-27 | $52.36 | $52.36 | 154 | — | — |
| 2023-06-26 | $51.02 | $51.02 | 132 | — | — |
| 2023-06-23 | $53.48 | $53.48 | 118 | — | — |
| 2023-06-22 | $53.20 | $53.20 | 39 | — | — |
| 2023-06-21 | $53.20 | $53.20 | 225 | — | — |
| 2023-06-20 | $52.64 | $52.64 | 379 | — | — |
| 2023-06-16 | $54.60 | $54.60 | 875 | — | — |
| 2023-06-15 | $54.88 | $54.88 | 479 | — | — |
| 2023-06-14 | $55.44 | $55.44 | 336 | — | — |
| 2023-06-13 | $56.28 | $56.28 | 400 | — | — |
| 2023-06-12 | $55.72 | $55.72 | 175 | — | — |
| 2023-06-09 | $56.28 | $56.28 | 268 | — | — |
| 2023-06-08 | $58.80 | $58.80 | 418 | — | — |
| 2023-06-07 | $59.08 | $59.08 | 2,118 | — | — |
| 2023-06-06 | $51.80 | $51.80 | 254 | — | — |
| 2023-06-05 | $50.12 | $50.12 | 589 | — | — |
| 2023-06-02 | $48.16 | $48.16 | 296 | — | — |
| 2023-06-01 | $48.72 | $48.72 | 1,164 | — | — |
| 2023-05-31 | $45.64 | $45.64 | 239 | — | — |
| 2023-05-30 | $46.20 | $46.20 | 161 | — | — |
| 2023-05-26 | $44.80 | $44.80 | 389 | — | — |
| 2023-05-25 | $50.96 | $50.96 | 543 | — | — |
| 2023-05-24 | $54.60 | $54.60 | 246 | — | — |
| 2023-05-23 | $58.24 | $58.24 | 179 | — | — |
| 2023-05-22 | $58.52 | $58.52 | 418 | — | — |
| 2023-05-19 | $59.47 | $59.47 | 468 | — | — |
| 2023-05-18 | $58.49 | $58.49 | 171 | — | — |
| 2023-05-17 | $57.40 | $57.40 | 129 | — | — |
| 2023-05-16 | $57.96 | $57.96 | 257 | — | — |
| 2023-05-15 | $58.24 | $58.24 | 218 | — | — |
| 2023-05-12 | $59.08 | $59.08 | 211 | — | — |
| 2023-05-11 | $54.60 | $54.60 | 504 | — | — |
| 2023-05-10 | $60.20 | $60.20 | 482 | — | — |
| 2023-05-09 | $56.56 | $56.56 | 2,354 | — | — |
| 2023-05-08 | $67.48 | $67.48 | 625 | — | — |
| 2023-05-05 | $69.16 | $69.16 | 225 | — | — |
| 2023-05-04 | $69.72 | $69.72 | 754 | — | — |
| 2023-05-03 | $73.08 | $73.08 | 450 | — | — |
| 2023-05-02 | $72.18 | $72.18 | 493 | — | — |
| 2023-05-01 | $70.84 | $70.84 | 668 | — | — |
| 2023-04-28 | $73.05 | $73.05 | 786 | — | — |
| 2023-04-27 | $74.79 | $74.79 | 261 | — | — |
| 2023-04-26 | $71.96 | $71.96 | 1,107 | — | — |
| 2023-04-25 | $73.64 | $73.64 | 375 | — | — |
| 2023-04-24 | $73.08 | $73.08 | 1,914 | — | — |
| 2023-04-21 | $80.08 | $80.08 | 1,161 | — | — |
| 2023-04-20 | $78.46 | $78.46 | 3,361 | — | — |
| 2023-04-19 | $85.12 | $85.12 | 35,436 | — | — |
| 2023-04-18 | $69.10 | $69.10 | 1,739 | — | — |
| 2023-04-17 | $55.72 | $55.72 | 461 | — | — |
| 2023-04-14 | $54.60 | $54.60 | 346 | — | — |
| 2023-04-13 | $50.96 | $50.96 | 57 | — | — |
| 2023-04-12 | $50.68 | $50.68 | 25 | — | — |
| 2023-04-11 | $50.40 | $50.40 | 82 | — | — |
| 2023-04-10 | $50.26 | $50.26 | 46 | — | — |
| 2023-04-06 | $48.44 | $48.44 | 71 | — | — |
| 2023-04-05 | $49.67 | $49.67 | 64 | — | — |
| 2023-04-04 | $50.68 | $50.68 | 232 | — | — |
| 2023-04-03 | $51.80 | $51.80 | 186 | — | — |
| 2023-03-31 | $51.80 | $51.80 | 239 | — | — |
| 2023-03-30 | $49.56 | $49.56 | 82 | — | — |
| 2023-03-29 | $51.24 | $51.24 | 257 | — | — |
| 2023-03-28 | $49.28 | $49.28 | 304 | — | — |
| 2023-03-27 | $50.82 | $50.82 | 1,604 | — | — |
| 2023-03-24 | $53.20 | $53.20 | 229 | — | — |
| 2023-03-23 | $50.68 | $50.68 | 311 | — | — |
| 2023-03-22 | $46.76 | $46.76 | 46 | — | — |
| 2023-03-21 | $45.36 | $45.36 | 232 | — | — |
| 2023-03-20 | $47.04 | $47.04 | 189 | — | — |
| 2023-03-17 | $45.36 | $45.36 | 104 | — | — |
| 2023-03-16 | $42.64 | $42.64 | 246 | — | — |
| 2023-03-15 | $42.56 | $42.56 | 107 | — | — |
| 2023-03-14 | $43.96 | $43.96 | 254 | — | — |
| 2023-03-13 | $47.04 | $47.04 | 86 | — | — |
| 2023-03-10 | $47.29 | $47.29 | 354 | — | — |
| 2023-03-09 | $45.08 | $45.08 | 207 | — | — |
| 2023-03-08 | $46.20 | $46.20 | 421 | — | — |
| 2023-03-07 | $46.48 | $46.48 | 471 | — | — |
| 2023-03-06 | $47.04 | $47.04 | 157 | — | — |
| 2023-03-03 | $48.16 | $48.16 | 696 | — | — |
| 2023-03-02 | $49.03 | $49.03 | 514 | — | — |
| 2023-03-01 | $47.60 | $47.60 | 182 | — | — |
| 2023-02-28 | $49.00 | $49.00 | 196 | — | — |
| 2023-02-27 | $47.04 | $47.04 | 139 | — | — |
| 2023-02-24 | $46.90 | $46.90 | 321 | — | — |
| 2023-02-23 | $48.16 | $48.16 | 375 | — | — |
| 2023-02-22 | $47.88 | $47.88 | 82 | — | — |
| 2023-02-21 | $49.28 | $49.28 | 218 | — | — |
| 2023-02-17 | $49.64 | $49.64 | 264 | — | — |
| 2023-02-16 | $49.70 | $49.70 | 82 | — | — |
| 2023-02-15 | $50.12 | $50.12 | 139 | — | — |
| 2023-02-14 | $47.88 | $47.88 | 129 | — | — |
| 2023-02-13 | $47.88 | $47.88 | 136 | — | — |
| 2023-02-10 | $47.32 | $47.32 | 361 | — | — |
| 2023-02-09 | $48.72 | $48.72 | 550 | — | — |
| 2023-02-08 | $47.88 | $47.88 | 368 | — | — |
| 2023-02-07 | $48.55 | $48.55 | 354 | — | — |
| 2023-02-06 | $47.60 | $47.60 | 521 | — | — |
| 2023-02-03 | $47.60 | $47.60 | 150 | — | — |
| 2023-02-02 | $47.88 | $47.88 | 307 | — | — |
| 2023-02-01 | $47.60 | $47.60 | 664 | — | — |
| 2023-01-31 | $49.56 | $49.56 | 246 | — | — |
| 2023-01-30 | $47.60 | $47.60 | 332 | — | — |
| 2023-01-27 | $46.76 | $46.76 | 336 | — | — |
| 2023-01-26 | $46.23 | $46.23 | 282 | — | — |
| 2023-01-25 | $47.32 | $47.32 | 25 | — | — |
| 2023-01-24 | $47.04 | $47.04 | 96 | — | — |
| 2023-01-23 | $47.04 | $47.04 | 282 | — | — |
| 2023-01-20 | $45.92 | $45.92 | 193 | — | — |
| 2023-01-19 | $44.88 | $44.88 | 57 | — | — |
| 2023-01-18 | $45.08 | $45.08 | 436 | — | — |
| 2023-01-17 | $46.20 | $46.20 | 200 | — | — |
| 2023-01-13 | $45.64 | $45.64 | 214 | — | — |
| 2023-01-12 | $45.64 | $45.64 | 221 | — | — |
| 2023-01-11 | $42.31 | $42.31 | 700 | — | — |
| 2023-01-10 | $45.47 | $45.47 | 314 | — | — |
| 2023-01-09 | $44.80 | $44.80 | 300 | — | — |
| 2023-01-06 | $44.24 | $44.24 | 132 | — | — |
| 2023-01-05 | $46.76 | $46.76 | 375 | — | — |
| 2023-01-04 | $45.36 | $45.36 | 161 | — | — |
| 2023-01-03 | $43.12 | $43.12 | 607 | — | — |