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
- 2014-07-16 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 | $47.47 | $50.63 | 50,900 | — | — |
| 2023-12-28 | $46.06 | $49.12 | 32,200 | — | — |
| 2023-12-27 | $47.01 | $50.13 | 25,800 | — | — |
| 2023-12-26 | $46.74 | $49.85 | 25,000 | — | — |
| 2023-12-22 | $46.33 | $49.41 | 32,200 | — | — |
| 2023-12-21 | $45.94 | $48.99 | 30,900 | — | — |
| 2023-12-20 | $45.48 | $47.83 | 40,900 | — | — |
| 2023-12-19 | $45.79 | $48.16 | 49,400 | — | — |
| 2023-12-18 | $44.64 | $46.95 | 97,800 | — | — |
| 2023-12-15 | $45.68 | $48.04 | 82,200 | — | — |
| 2023-12-14 | $45.53 | $47.88 | 63,300 | — | — |
| 2023-12-13 | $43.73 | $45.99 | 40,500 | — | — |
| 2023-12-12 | $42.69 | $44.90 | 39,900 | — | — |
| 2023-12-11 | $41.91 | $44.08 | 49,800 | — | — |
| 2023-12-08 | $41.73 | $43.89 | 20,900 | — | — |
| 2023-12-07 | $41.78 | $43.94 | 12,800 | — | — |
| 2023-12-06 | $41.99 | $44.16 | 29,000 | — | — |
| 2023-12-05 | $42.09 | $44.27 | 28,900 | — | — |
| 2023-12-04 | $42.28 | $44.47 | 26,100 | — | — |
| 2023-12-01 | $42.43 | $44.62 | 37,300 | — | — |
| 2023-11-30 | $43.94 | $46.21 | 44,700 | — | — |
| 2023-11-29 | $41.90 | $44.07 | 23,200 | — | — |
| 2023-11-28 | $40.05 | $42.12 | 50,300 | — | — |
| 2023-11-27 | $41.28 | $43.41 | 26,400 | — | — |
| 2023-11-24 | $43.06 | $45.29 | 11,900 | — | — |
| 2023-11-22 | $40.80 | $42.91 | 23,300 | — | — |
| 2023-11-21 | $41.79 | $43.95 | 28,300 | — | — |
| 2023-11-20 | $42.93 | $45.15 | 28,200 | — | — |
| 2023-11-17 | $42.22 | $44.40 | 34,000 | — | — |
| 2023-11-16 | $42.36 | $44.55 | 20,300 | — | — |
| 2023-11-15 | $42.74 | $44.95 | 20,000 | — | — |
| 2023-11-14 | $43.18 | $45.41 | 30,900 | — | — |
| 2023-11-13 | $41.67 | $43.82 | 34,700 | — | — |
| 2023-11-10 | $39.57 | $41.62 | 22,600 | — | — |
| 2023-11-09 | $40.05 | $42.12 | 12,900 | — | — |
| 2023-11-08 | $40.48 | $42.57 | 24,100 | — | — |
| 2023-11-07 | $41.12 | $43.25 | 27,900 | — | — |
| 2023-11-06 | $42.44 | $44.63 | 36,600 | — | — |
| 2023-11-03 | $45.06 | $47.39 | 94,500 | — | — |
| 2023-11-02 | $41.00 | $43.12 | 17,500 | — | — |
| 2023-11-01 | $41.06 | $43.18 | 31,000 | — | — |
| 2023-10-31 | $40.74 | $42.85 | 30,200 | — | — |
| 2023-10-30 | $40.10 | $42.17 | 32,400 | — | — |
| 2023-10-27 | $41.22 | $43.35 | 53,000 | — | — |
| 2023-10-26 | $39.70 | $41.75 | 20,800 | — | — |
| 2023-10-25 | $38.99 | $41.01 | 27,000 | — | — |
| 2023-10-24 | $39.28 | $41.31 | 27,000 | — | — |
| 2023-10-23 | $38.08 | $40.05 | 18,200 | — | — |
| 2023-10-20 | $38.90 | $40.91 | 22,900 | — | — |
| 2023-10-19 | $39.34 | $41.37 | 15,300 | — | — |
| 2023-10-18 | $38.98 | $41.00 | 20,800 | — | — |
| 2023-10-17 | $39.32 | $41.35 | 31,700 | — | — |
| 2023-10-16 | $38.94 | $40.95 | 22,800 | — | — |
| 2023-10-13 | $38.17 | $40.14 | 46,800 | — | — |
| 2023-10-12 | $37.31 | $39.24 | 74,500 | — | — |
| 2023-10-11 | $39.03 | $41.05 | 49,200 | — | — |
| 2023-10-10 | $40.41 | $42.50 | 36,100 | — | — |
| 2023-10-09 | $40.56 | $42.66 | 15,700 | — | — |
| 2023-10-06 | $41.66 | $43.81 | 17,200 | — | — |
| 2023-10-05 | $42.23 | $44.41 | 28,900 | — | — |
| 2023-10-04 | $42.69 | $44.90 | 18,600 | — | — |
| 2023-10-03 | $42.62 | $44.82 | 20,600 | — | — |
| 2023-10-02 | $44.05 | $46.33 | 26,200 | — | — |
| 2023-09-29 | $44.37 | $46.66 | 27,300 | — | — |
| 2023-09-28 | $45.05 | $47.38 | 17,300 | — | — |
| 2023-09-27 | $43.94 | $46.21 | 22,600 | — | — |
| 2023-09-26 | $43.33 | $45.57 | 41,700 | — | — |
| 2023-09-25 | $43.28 | $45.52 | 17,200 | — | — |
| 2023-09-22 | $43.46 | $45.71 | 11,700 | — | — |
| 2023-09-21 | $43.92 | $46.19 | 16,000 | — | — |
| 2023-09-20 | $44.19 | $46.47 | 24,100 | — | — |
| 2023-09-19 | $45.47 | $47.82 | 22,800 | — | — |
| 2023-09-18 | $46.64 | $49.05 | 76,700 | — | — |
| 2023-09-15 | $46.71 | $49.12 | 67,700 | — | — |
| 2023-09-14 | $45.69 | $48.05 | 29,100 | — | — |
| 2023-09-13 | $44.20 | $46.49 | 40,200 | — | — |
| 2023-09-12 | $43.68 | $45.94 | 28,000 | — | — |
| 2023-09-11 | $46.97 | $49.40 | 16,900 | — | — |
| 2023-09-08 | $47.21 | $49.65 | 15,100 | — | — |
| 2023-09-07 | $47.33 | $49.78 | 34,500 | — | — |
| 2023-09-06 | $48.35 | $50.85 | 40,900 | — | — |
| 2023-09-05 | $47.40 | $49.85 | 40,500 | — | — |
| 2023-09-01 | $47.95 | $50.43 | 39,200 | — | — |
| 2023-08-31 | $46.23 | $48.62 | 156,100 | — | — |
| 2023-08-30 | $49.65 | $52.22 | 80,100 | — | — |
| 2023-08-29 | $48.55 | $51.06 | 36,400 | — | — |
| 2023-08-28 | $46.64 | $49.05 | 28,800 | — | — |
| 2023-08-25 | $47.33 | $49.77 | 30,800 | — | — |
| 2023-08-24 | $47.78 | $50.25 | 27,700 | — | — |
| 2023-08-23 | $47.74 | $50.21 | 12,400 | — | — |
| 2023-08-22 | $47.27 | $49.71 | 36,500 | — | — |
| 2023-08-21 | $47.91 | $50.39 | 18,000 | — | — |
| 2023-08-18 | $47.46 | $49.91 | 20,900 | — | — |
| 2023-08-17 | $48.63 | $51.14 | 26,400 | — | — |
| 2023-08-16 | $48.63 | $51.14 | 36,000 | — | — |
| 2023-08-15 | $49.76 | $52.33 | 25,000 | — | — |
| 2023-08-14 | $48.67 | $51.19 | 44,900 | — | — |
| 2023-08-11 | $47.57 | $50.03 | 22,400 | — | — |
| 2023-08-10 | $47.47 | $49.92 | 15,400 | — | — |
| 2023-08-09 | $47.64 | $50.10 | 12,800 | — | — |
| 2023-08-08 | $48.28 | $50.78 | 19,700 | — | — |
| 2023-08-07 | $50.31 | $52.91 | 48,900 | — | — |
| 2023-08-04 | $48.42 | $50.92 | 15,400 | — | — |
| 2023-08-03 | $48.20 | $50.69 | 37,200 | — | — |
| 2023-08-02 | $43.73 | $45.99 | 40,300 | — | — |
| 2023-08-01 | $44.96 | $47.28 | 37,400 | — | — |
| 2023-07-31 | $43.93 | $46.20 | 27,500 | — | — |
| 2023-07-28 | $43.90 | $46.17 | 23,500 | — | — |
| 2023-07-27 | $43.33 | $45.57 | 43,200 | — | — |
| 2023-07-26 | $45.80 | $48.17 | 31,800 | — | — |
| 2023-07-25 | $46.54 | $48.95 | 62,400 | — | — |
| 2023-07-24 | $45.36 | $47.71 | 56,000 | — | — |
| 2023-07-21 | $46.17 | $48.56 | 27,500 | — | — |
| 2023-07-20 | $46.54 | $48.95 | 45,800 | — | — |
| 2023-07-19 | $46.41 | $48.81 | 45,900 | — | — |
| 2023-07-18 | $46.40 | $48.80 | 60,500 | — | — |
| 2023-07-17 | $45.69 | $48.05 | 77,300 | — | — |
| 2023-07-14 | $46.60 | $49.01 | 35,900 | — | — |
| 2023-07-13 | $46.31 | $48.70 | 31,500 | — | — |
| 2023-07-12 | $46.47 | $48.87 | 46,700 | — | — |
| 2023-07-11 | $45.51 | $47.86 | 41,100 | — | — |
| 2023-07-10 | $47.47 | $49.92 | 12,200 | — | — |
| 2023-07-07 | $46.65 | $49.06 | 27,600 | — | — |
| 2023-07-06 | $45.71 | $48.07 | 25,600 | — | — |
| 2023-07-05 | $46.61 | $49.02 | 21,300 | — | — |
| 2023-07-03 | $47.88 | $50.36 | 11,900 | — | — |
| 2023-06-30 | $47.74 | $50.21 | 25,700 | — | — |
| 2023-06-29 | $48.65 | $51.17 | 18,400 | — | — |
| 2023-06-28 | $47.72 | $50.19 | 39,700 | — | — |
| 2023-06-27 | $48.14 | $50.63 | 32,800 | — | — |
| 2023-06-26 | $49.19 | $51.73 | 42,400 | — | — |
| 2023-06-23 | $47.38 | $49.83 | 136,500 | — | — |
| 2023-06-22 | $47.70 | $50.17 | 50,800 | — | — |
| 2023-06-21 | $47.61 | $50.07 | 39,500 | — | — |
| 2023-06-20 | $47.88 | $50.36 | 34,500 | — | — |
| 2023-06-16 | $50.61 | $53.23 | 38,900 | — | — |
| 2023-06-15 | $50.09 | $52.68 | 28,200 | — | — |
| 2023-06-14 | $49.20 | $51.74 | 43,900 | — | — |
| 2023-06-13 | $49.50 | $52.06 | 20,900 | — | — |
| 2023-06-12 | $47.53 | $49.99 | 27,600 | — | — |
| 2023-06-09 | $47.57 | $50.03 | 13,700 | — | — |
| 2023-06-08 | $48.21 | $50.70 | 14,200 | — | — |
| 2023-06-07 | $48.07 | $50.56 | 28,000 | — | — |
| 2023-06-06 | $47.07 | $49.50 | 39,500 | — | — |
| 2023-06-05 | $47.45 | $49.90 | 16,800 | — | — |
| 2023-06-02 | $48.75 | $51.27 | 18,900 | — | — |
| 2023-06-01 | $48.00 | $50.48 | 17,200 | — | — |
| 2023-05-31 | $47.03 | $49.46 | 30,200 | — | — |
| 2023-05-30 | $46.24 | $48.63 | 36,200 | — | — |
| 2023-05-26 | $48.49 | $51.00 | 28,800 | — | — |
| 2023-05-25 | $48.26 | $50.76 | 24,200 | — | — |
| 2023-05-24 | $48.20 | $50.69 | 25,500 | — | — |
| 2023-05-23 | $46.91 | $49.34 | 38,200 | — | — |
| 2023-05-22 | $45.86 | $48.23 | 37,300 | — | — |
| 2023-05-19 | $45.41 | $47.76 | 22,900 | — | — |
| 2023-05-18 | $45.77 | $48.14 | 25,900 | — | — |
| 2023-05-17 | $45.84 | $48.21 | 26,300 | — | — |
| 2023-05-16 | $44.45 | $46.75 | 36,100 | — | — |
| 2023-05-15 | $45.83 | $48.20 | 32,600 | — | — |
| 2023-05-12 | $46.25 | $48.64 | 23,300 | — | — |
| 2023-05-11 | $46.19 | $48.58 | 25,300 | — | — |
| 2023-05-10 | $47.41 | $49.86 | 51,100 | — | — |
| 2023-05-09 | $46.71 | $49.12 | 53,000 | — | — |
| 2023-05-08 | $47.54 | $50.00 | 27,000 | — | — |
| 2023-05-05 | $46.82 | $49.24 | 65,400 | — | — |
| 2023-05-04 | $46.20 | $48.59 | 56,700 | — | — |
| 2023-05-03 | $43.15 | $45.38 | 40,800 | — | — |
| 2023-05-02 | $41.57 | $43.72 | 35,700 | — | — |
| 2023-05-01 | $41.96 | $44.13 | 22,300 | — | — |
| 2023-04-28 | $41.63 | $43.78 | 20,200 | — | — |
| 2023-04-27 | $40.83 | $42.94 | 16,800 | — | — |
| 2023-04-26 | $40.86 | $42.97 | 22,700 | — | — |
| 2023-04-25 | $40.19 | $42.27 | 15,700 | — | — |
| 2023-04-24 | $41.14 | $43.27 | 35,500 | — | — |
| 2023-04-21 | $41.44 | $43.58 | 31,300 | — | — |
| 2023-04-20 | $41.49 | $43.64 | 13,300 | — | — |
| 2023-04-19 | $41.05 | $43.17 | 17,600 | — | — |
| 2023-04-18 | $40.36 | $42.45 | 11,900 | — | — |
| 2023-04-17 | $40.07 | $42.14 | 34,500 | — | — |
| 2023-04-14 | $39.45 | $41.49 | 36,900 | — | — |
| 2023-04-13 | $40.63 | $42.73 | 25,200 | — | — |
| 2023-04-12 | $40.64 | $42.74 | 32,000 | — | — |
| 2023-04-11 | $41.11 | $43.24 | 32,600 | — | — |
| 2023-04-10 | $41.21 | $43.34 | 81,500 | — | — |
| 2023-04-06 | $40.92 | $43.04 | 26,600 | — | — |
| 2023-04-05 | $39.04 | $41.06 | 45,400 | — | — |
| 2023-04-04 | $38.88 | $40.89 | 41,600 | — | — |
| 2023-04-03 | $38.97 | $40.98 | 53,200 | — | — |
| 2023-03-31 | $39.35 | $41.38 | 59,000 | — | — |
| 2023-03-30 | $39.28 | $41.31 | 33,600 | — | — |
| 2023-03-29 | $39.44 | $41.48 | 24,900 | — | — |
| 2023-03-28 | $38.12 | $40.09 | 26,800 | — | — |
| 2023-03-27 | $38.58 | $40.58 | 45,400 | — | — |
| 2023-03-24 | $38.04 | $40.01 | 16,400 | — | — |
| 2023-03-23 | $37.60 | $39.54 | 26,200 | — | — |
| 2023-03-22 | $37.07 | $38.99 | 21,400 | — | — |
| 2023-03-21 | $38.40 | $40.39 | 19,100 | — | — |
| 2023-03-20 | $37.49 | $39.43 | 52,600 | — | — |
| 2023-03-17 | $37.76 | $39.71 | 61,000 | — | — |
| 2023-03-16 | $38.64 | $40.64 | 31,200 | — | — |
| 2023-03-15 | $37.99 | $39.95 | 39,800 | — | — |
| 2023-03-14 | $39.32 | $41.35 | 41,800 | — | — |
| 2023-03-13 | $37.68 | $39.63 | 54,800 | — | — |
| 2023-03-10 | $38.06 | $40.03 | 40,300 | — | — |
| 2023-03-09 | $38.30 | $40.28 | 77,400 | — | — |
| 2023-03-08 | $40.40 | $42.49 | 37,700 | — | — |
| 2023-03-07 | $39.16 | $41.18 | 48,400 | — | — |
| 2023-03-06 | $38.33 | $40.31 | 29,900 | — | — |
| 2023-03-03 | $38.84 | $40.85 | 52,600 | — | — |
| 2023-03-02 | $39.19 | $41.22 | 32,700 | — | — |
| 2023-03-01 | $38.80 | $40.81 | 46,400 | — | — |
| 2023-02-28 | $37.96 | $39.92 | 40,200 | — | — |
| 2023-02-27 | $37.47 | $39.41 | 49,800 | — | — |
| 2023-02-24 | $37.48 | $39.42 | 34,100 | — | — |
| 2023-02-23 | $37.42 | $39.35 | 33,800 | — | — |
| 2023-02-22 | $37.60 | $39.54 | 39,900 | — | — |
| 2023-02-21 | $36.74 | $38.64 | 41,400 | — | — |
| 2023-02-17 | $37.38 | $39.31 | 54,000 | — | — |
| 2023-02-16 | $38.03 | $40.00 | 55,500 | — | — |
| 2023-02-15 | $37.15 | $39.07 | 44,900 | — | — |
| 2023-02-14 | $35.44 | $37.27 | 45,800 | — | — |
| 2023-02-13 | $35.24 | $37.06 | 51,800 | — | — |
| 2023-02-10 | $36.06 | $37.92 | 50,200 | — | — |
| 2023-02-09 | $35.29 | $36.02 | 61,500 | — | — |
| 2023-02-08 | $35.92 | $36.65 | 78,500 | — | — |
| 2023-02-07 | $37.35 | $38.11 | 226,700 | — | — |
| 2023-02-06 | $39.92 | $40.73 | 105,200 | — | — |
| 2023-02-03 | $41.26 | $42.10 | 32,200 | — | — |
| 2023-02-02 | $42.14 | $43.00 | 69,900 | — | — |
| 2023-02-01 | $37.46 | $38.22 | 24,500 | — | — |
| 2023-01-31 | $37.40 | $38.16 | 36,200 | — | — |
| 2023-01-30 | $36.70 | $37.45 | 20,400 | — | — |
| 2023-01-27 | $36.30 | $37.04 | 9,800 | — | — |
| 2023-01-26 | $36.58 | $37.33 | 28,600 | — | — |
| 2023-01-25 | $36.27 | $37.01 | 49,800 | — | — |
| 2023-01-24 | $37.21 | $37.97 | 33,100 | — | — |
| 2023-01-23 | $35.36 | $36.08 | 27,100 | — | — |
| 2023-01-20 | $35.00 | $35.71 | 37,700 | — | — |
| 2023-01-19 | $33.21 | $33.89 | 20,300 | — | — |
| 2023-01-18 | $33.30 | $33.98 | 44,600 | — | — |
| 2023-01-17 | $30.52 | $31.14 | 18,400 | — | — |
| 2023-01-13 | $31.08 | $31.71 | 22,800 | — | — |
| 2023-01-12 | $30.51 | $31.13 | 60,200 | — | — |
| 2023-01-11 | $29.05 | $29.64 | 76,800 | — | — |
| 2023-01-10 | $29.17 | $29.77 | 29,200 | — | — |
| 2023-01-09 | $30.15 | $30.77 | 19,200 | — | — |
| 2023-01-06 | $29.95 | $30.56 | 17,300 | — | — |
| 2023-01-05 | $29.35 | $29.95 | 27,000 | — | — |
| 2023-01-04 | $28.65 | $29.23 | 20,500 | — | — |
| 2023-01-03 | $28.48 | $29.06 | 13,100 | — | — |