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
- 2020-08-12 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 | $57.76 | $57.76 | 434,000 | — | — |
| 2023-12-28 | $56.98 | $56.98 | 262,300 | — | — |
| 2023-12-27 | $57.93 | $57.93 | 329,700 | — | — |
| 2023-12-26 | $61.00 | $61.00 | 309,900 | — | — |
| 2023-12-22 | $58.10 | $58.10 | 150,100 | — | — |
| 2023-12-21 | $58.28 | $58.28 | 189,800 | — | — |
| 2023-12-20 | $57.00 | $57.00 | 294,300 | — | — |
| 2023-12-19 | $58.70 | $58.70 | 307,000 | — | — |
| 2023-12-18 | $58.53 | $58.53 | 218,000 | — | — |
| 2023-12-15 | $58.72 | $58.72 | 734,700 | — | — |
| 2023-12-14 | $58.25 | $58.25 | 653,500 | — | — |
| 2023-12-13 | $59.13 | $59.13 | 403,900 | — | — |
| 2023-12-12 | $59.83 | $59.83 | 783,200 | — | — |
| 2023-12-11 | $61.04 | $61.04 | 322,700 | — | — |
| 2023-12-08 | $61.01 | $61.01 | 365,500 | — | — |
| 2023-12-07 | $57.57 | $57.57 | 395,800 | — | — |
| 2023-12-06 | $55.34 | $55.34 | 179,900 | — | — |
| 2023-12-05 | $56.64 | $56.64 | 161,100 | — | — |
| 2023-12-04 | $55.60 | $55.60 | 152,100 | — | — |
| 2023-12-01 | $55.77 | $55.77 | 167,600 | — | — |
| 2023-11-30 | $55.18 | $55.18 | 277,200 | — | — |
| 2023-11-29 | $54.22 | $54.22 | 142,800 | — | — |
| 2023-11-28 | $54.20 | $54.20 | 176,200 | — | — |
| 2023-11-27 | $53.37 | $53.37 | 129,800 | — | — |
| 2023-11-24 | $53.78 | $53.78 | 79,500 | — | — |
| 2023-11-22 | $52.00 | $52.00 | 103,400 | — | — |
| 2023-11-21 | $51.75 | $51.75 | 119,100 | — | — |
| 2023-11-20 | $51.11 | $51.11 | 211,100 | — | — |
| 2023-11-17 | $51.94 | $51.94 | 316,600 | — | — |
| 2023-11-16 | $48.36 | $48.36 | 201,400 | — | — |
| 2023-11-15 | $52.41 | $52.41 | 216,000 | — | — |
| 2023-11-14 | $51.61 | $51.61 | 181,500 | — | — |
| 2023-11-13 | $49.59 | $49.59 | 120,300 | — | — |
| 2023-11-10 | $48.57 | $48.57 | 123,000 | — | — |
| 2023-11-09 | $48.41 | $48.41 | 229,000 | — | — |
| 2023-11-08 | $47.75 | $47.75 | 147,400 | — | — |
| 2023-11-07 | $49.15 | $49.15 | 81,800 | — | — |
| 2023-11-06 | $47.49 | $47.49 | 107,900 | — | — |
| 2023-11-03 | $48.68 | $48.68 | 148,800 | — | — |
| 2023-11-02 | $45.90 | $45.90 | 150,200 | — | — |
| 2023-11-01 | $45.99 | $45.99 | 179,600 | — | — |
| 2023-10-31 | $45.81 | $45.81 | 95,200 | — | — |
| 2023-10-30 | $45.21 | $45.21 | 83,800 | — | — |
| 2023-10-27 | $43.45 | $43.45 | 156,200 | — | — |
| 2023-10-26 | $45.02 | $45.02 | 92,200 | — | — |
| 2023-10-25 | $43.25 | $43.25 | 89,800 | — | — |
| 2023-10-24 | $44.76 | $44.76 | 104,100 | — | — |
| 2023-10-23 | $42.17 | $42.17 | 160,700 | — | — |
| 2023-10-20 | $43.06 | $43.06 | 119,900 | — | — |
| 2023-10-19 | $43.92 | $43.92 | 214,100 | — | — |
| 2023-10-18 | $46.94 | $46.94 | 183,400 | — | — |
| 2023-10-17 | $47.62 | $47.62 | 122,500 | — | — |
| 2023-10-16 | $46.96 | $46.96 | 98,300 | — | — |
| 2023-10-13 | $46.88 | $46.88 | 116,800 | — | — |
| 2023-10-12 | $45.90 | $45.90 | 136,500 | — | — |
| 2023-10-11 | $47.85 | $47.85 | 134,700 | — | — |
| 2023-10-10 | $48.09 | $48.09 | 88,800 | — | — |
| 2023-10-09 | $48.66 | $48.66 | 178,200 | — | — |
| 2023-10-06 | $45.57 | $45.57 | 122,900 | — | — |
| 2023-10-05 | $45.19 | $45.19 | 284,800 | — | — |
| 2023-10-04 | $44.55 | $44.55 | 197,500 | — | — |
| 2023-10-03 | $44.68 | $44.68 | 113,600 | — | — |
| 2023-10-02 | $45.65 | $45.65 | 150,000 | — | — |
| 2023-09-29 | $46.98 | $46.98 | 311,900 | — | — |
| 2023-09-28 | $46.97 | $46.97 | 142,300 | — | — |
| 2023-09-27 | $48.46 | $48.46 | 75,000 | — | — |
| 2023-09-26 | $48.43 | $48.43 | 165,400 | — | — |
| 2023-09-25 | $47.64 | $47.64 | 156,800 | — | — |
| 2023-09-22 | $48.91 | $48.91 | 87,300 | — | — |
| 2023-09-21 | $49.00 | $49.00 | 133,600 | — | — |
| 2023-09-20 | $48.98 | $48.98 | 154,800 | — | — |
| 2023-09-19 | $50.85 | $50.85 | 121,300 | — | — |
| 2023-09-18 | $52.44 | $52.44 | 257,300 | — | — |
| 2023-09-15 | $53.00 | $53.00 | 1,889,700 | — | — |
| 2023-09-14 | $52.83 | $52.83 | 310,000 | — | — |
| 2023-09-13 | $53.12 | $53.12 | 176,100 | — | — |
| 2023-09-12 | $55.03 | $55.03 | 183,000 | — | — |
| 2023-09-11 | $55.93 | $55.93 | 268,500 | — | — |
| 2023-09-08 | $51.41 | $51.41 | 156,400 | — | — |
| 2023-09-07 | $53.66 | $53.66 | 113,400 | — | — |
| 2023-09-06 | $54.45 | $54.45 | 147,200 | — | — |
| 2023-09-05 | $52.65 | $52.65 | 143,600 | — | — |
| 2023-09-01 | $52.50 | $52.50 | 114,700 | — | — |
| 2023-08-31 | $52.95 | $52.95 | 229,900 | — | — |
| 2023-08-30 | $54.69 | $54.69 | 101,100 | — | — |
| 2023-08-29 | $53.36 | $53.36 | 135,500 | — | — |
| 2023-08-28 | $54.78 | $54.78 | 187,000 | — | — |
| 2023-08-25 | $55.33 | $55.33 | 86,400 | — | — |
| 2023-08-24 | $55.92 | $55.92 | 164,300 | — | — |
| 2023-08-23 | $55.99 | $55.99 | 171,200 | — | — |
| 2023-08-22 | $54.95 | $54.95 | 77,400 | — | — |
| 2023-08-21 | $53.42 | $53.42 | 102,000 | — | — |
| 2023-08-18 | $51.81 | $51.81 | 161,600 | — | — |
| 2023-08-17 | $51.10 | $51.10 | 174,200 | — | — |
| 2023-08-16 | $52.99 | $52.99 | 181,800 | — | — |
| 2023-08-15 | $54.15 | $54.15 | 396,700 | — | — |
| 2023-08-14 | $52.18 | $52.18 | 534,700 | — | — |
| 2023-08-11 | $52.92 | $52.92 | 276,300 | — | — |
| 2023-08-10 | $52.02 | $52.02 | 213,100 | — | — |
| 2023-08-09 | $50.18 | $50.18 | 493,700 | — | — |
| 2023-08-08 | $48.94 | $48.94 | 116,900 | — | — |
| 2023-08-07 | $47.82 | $47.82 | 89,200 | — | — |
| 2023-08-04 | $47.97 | $47.97 | 232,600 | — | — |
| 2023-08-03 | $50.05 | $50.05 | 106,800 | — | — |
| 2023-08-02 | $49.93 | $49.93 | 128,000 | — | — |
| 2023-08-01 | $50.36 | $50.36 | 75,300 | — | — |
| 2023-07-31 | $49.60 | $49.60 | 153,700 | — | — |
| 2023-07-28 | $48.44 | $48.44 | 83,000 | — | — |
| 2023-07-27 | $46.38 | $46.38 | 107,100 | — | — |
| 2023-07-26 | $46.09 | $46.09 | 67,700 | — | — |
| 2023-07-25 | $45.00 | $45.00 | 101,900 | — | — |
| 2023-07-24 | $45.61 | $45.61 | 98,900 | — | — |
| 2023-07-21 | $45.81 | $45.81 | 113,500 | — | — |
| 2023-07-20 | $46.12 | $46.12 | 180,300 | — | — |
| 2023-07-19 | $46.49 | $46.49 | 121,500 | — | — |
| 2023-07-18 | $46.03 | $46.03 | 84,800 | — | — |
| 2023-07-17 | $45.99 | $45.99 | 104,700 | — | — |
| 2023-07-14 | $46.17 | $46.17 | 132,500 | — | — |
| 2023-07-13 | $47.58 | $47.58 | 95,700 | — | — |
| 2023-07-12 | $47.51 | $47.51 | 190,000 | — | — |
| 2023-07-11 | $47.80 | $47.80 | 247,500 | — | — |
| 2023-07-10 | $46.68 | $46.68 | 298,800 | — | — |
| 2023-07-07 | $45.44 | $45.44 | 244,400 | — | — |
| 2023-07-06 | $44.03 | $44.03 | 251,400 | — | — |
| 2023-07-05 | $43.21 | $43.21 | 188,500 | — | — |
| 2023-07-03 | $44.15 | $44.15 | 172,700 | — | — |
| 2023-06-30 | $44.40 | $44.40 | 359,500 | — | — |
| 2023-06-29 | $46.55 | $46.55 | 571,800 | — | — |
| 2023-06-28 | $51.20 | $51.20 | 300,300 | — | — |
| 2023-06-27 | $51.99 | $51.99 | 195,000 | — | — |
| 2023-06-26 | $49.90 | $49.90 | 262,400 | — | — |
| 2023-06-23 | $52.47 | $52.47 | 1,165,000 | — | — |
| 2023-06-22 | $54.24 | $54.24 | 300,800 | — | — |
| 2023-06-21 | $53.34 | $53.34 | 189,000 | — | — |
| 2023-06-20 | $52.98 | $52.98 | 528,000 | — | — |
| 2023-06-16 | $49.42 | $49.42 | 400,800 | — | — |
| 2023-06-15 | $48.67 | $48.67 | 158,300 | — | — |
| 2023-06-14 | $49.00 | $49.00 | 883,300 | — | — |
| 2023-06-13 | $50.83 | $50.83 | 164,600 | — | — |
| 2023-06-12 | $48.85 | $48.85 | 330,600 | — | — |
| 2023-06-09 | $45.69 | $45.69 | 777,600 | — | — |
| 2023-06-08 | $39.47 | $39.47 | 220,400 | — | — |
| 2023-06-07 | $38.94 | $38.94 | 94,300 | — | — |
| 2023-06-06 | $39.17 | $39.17 | 312,600 | — | — |
| 2023-06-05 | $41.53 | $41.53 | 366,300 | — | — |
| 2023-06-02 | $40.67 | $40.67 | 182,100 | — | — |
| 2023-06-01 | $39.75 | $39.75 | 179,800 | — | — |
| 2023-05-31 | $37.13 | $37.13 | 256,900 | — | — |
| 2023-05-30 | $33.15 | $33.15 | 65,500 | — | — |
| 2023-05-26 | $32.53 | $32.53 | 53,500 | — | — |
| 2023-05-25 | $32.05 | $32.05 | 24,800 | — | — |
| 2023-05-24 | $32.40 | $32.40 | 51,000 | — | — |
| 2023-05-23 | $33.20 | $33.20 | 31,700 | — | — |
| 2023-05-22 | $33.53 | $33.53 | 107,000 | — | — |
| 2023-05-19 | $33.80 | $33.80 | 39,700 | — | — |
| 2023-05-18 | $33.58 | $33.58 | 26,900 | — | — |
| 2023-05-17 | $34.05 | $34.05 | 49,000 | — | — |
| 2023-05-16 | $33.39 | $33.39 | 71,900 | — | — |
| 2023-05-15 | $32.00 | $32.00 | 64,600 | — | — |
| 2023-05-12 | $33.20 | $33.20 | 52,000 | — | — |
| 2023-05-11 | $32.43 | $32.43 | 37,600 | — | — |
| 2023-05-10 | $33.73 | $33.73 | 58,000 | — | — |
| 2023-05-09 | $32.05 | $32.05 | 169,800 | — | — |
| 2023-05-08 | $31.05 | $31.05 | 65,100 | — | — |
| 2023-05-05 | $30.63 | $30.63 | 96,100 | — | — |
| 2023-05-04 | $31.35 | $31.35 | 196,300 | — | — |
| 2023-05-03 | $31.55 | $31.55 | 109,900 | — | — |
| 2023-05-02 | $32.60 | $32.60 | 107,200 | — | — |
| 2023-05-01 | $34.61 | $34.61 | 178,000 | — | — |
| 2023-04-28 | $32.73 | $32.73 | 113,600 | — | — |
| 2023-04-27 | $32.24 | $32.24 | 242,400 | — | — |
| 2023-04-26 | $31.69 | $31.69 | 72,600 | — | — |
| 2023-04-25 | $30.05 | $30.05 | 97,200 | — | — |
| 2023-04-24 | $29.85 | $29.85 | 146,900 | — | — |
| 2023-04-21 | $31.35 | $31.35 | 220,900 | — | — |
| 2023-04-20 | $28.10 | $28.10 | 236,800 | — | — |
| 2023-04-19 | $25.76 | $25.76 | 53,200 | — | — |
| 2023-04-18 | $25.40 | $25.40 | 264,600 | — | — |
| 2023-04-17 | $23.19 | $23.19 | 327,500 | — | — |
| 2023-04-14 | $21.95 | $21.95 | 135,700 | — | — |
| 2023-04-13 | $22.21 | $22.21 | 71,200 | — | — |
| 2023-04-12 | $21.50 | $21.50 | 51,300 | — | — |
| 2023-04-11 | $21.76 | $21.76 | 53,700 | — | — |
| 2023-04-10 | $21.28 | $21.28 | 36,300 | — | — |
| 2023-04-06 | $22.51 | $22.51 | 585,800 | — | — |
| 2023-04-05 | $22.22 | $22.22 | 46,800 | — | — |
| 2023-04-04 | $21.19 | $21.19 | 47,200 | — | — |
| 2023-04-03 | $21.92 | $21.92 | 26,100 | — | — |
| 2023-03-31 | $21.19 | $21.19 | 209,800 | — | — |
| 2023-03-30 | $22.06 | $22.06 | 41,500 | — | — |
| 2023-03-29 | $21.73 | $21.73 | 110,000 | — | — |
| 2023-03-28 | $22.03 | $22.03 | 38,100 | — | — |
| 2023-03-27 | $22.59 | $22.59 | 83,300 | — | — |
| 2023-03-24 | $22.78 | $22.78 | 70,900 | — | — |
| 2023-03-23 | $22.84 | $22.84 | 87,400 | — | — |
| 2023-03-22 | $21.63 | $21.63 | 47,400 | — | — |
| 2023-03-21 | $22.24 | $22.24 | 98,100 | — | — |
| 2023-03-20 | $21.61 | $21.61 | 128,500 | — | — |
| 2023-03-17 | $21.76 | $21.76 | 135,900 | — | — |
| 2023-03-16 | $23.00 | $23.00 | 179,300 | — | — |
| 2023-03-15 | $22.50 | $22.50 | 186,700 | — | — |
| 2023-03-14 | $22.70 | $22.70 | 52,900 | — | — |
| 2023-03-13 | $22.49 | $22.49 | 94,100 | — | — |
| 2023-03-10 | $21.08 | $21.08 | 50,300 | — | — |
| 2023-03-09 | $22.95 | $22.95 | 47,200 | — | — |
| 2023-03-08 | $23.70 | $23.70 | 57,900 | — | — |
| 2023-03-07 | $24.50 | $24.50 | 62,600 | — | — |
| 2023-03-06 | $24.73 | $24.73 | 57,000 | — | — |
| 2023-03-03 | $24.37 | $24.37 | 155,700 | — | — |
| 2023-03-02 | $24.37 | $24.37 | 54,000 | — | — |
| 2023-03-01 | $25.14 | $25.14 | 513,300 | — | — |
| 2023-02-28 | $25.00 | $25.00 | 21,900 | — | — |
| 2023-02-27 | $24.39 | $24.39 | 56,800 | — | — |
| 2023-02-24 | $24.47 | $24.47 | 30,000 | — | — |
| 2023-02-23 | $25.39 | $25.39 | 17,400 | — | — |
| 2023-02-22 | $24.75 | $24.75 | 92,200 | — | — |
| 2023-02-21 | $25.06 | $25.06 | 41,200 | — | — |
| 2023-02-17 | $23.93 | $23.93 | 79,900 | — | — |
| 2023-02-16 | $23.86 | $23.86 | 58,600 | — | — |
| 2023-02-15 | $23.80 | $23.80 | 113,800 | — | — |
| 2023-02-14 | $24.20 | $24.20 | 74,700 | — | — |
| 2023-02-13 | $24.18 | $24.18 | 56,600 | — | — |
| 2023-02-10 | $24.25 | $24.25 | 16,900 | — | — |
| 2023-02-09 | $23.89 | $23.89 | 41,200 | — | — |
| 2023-02-08 | $24.75 | $24.75 | 79,400 | — | — |
| 2023-02-07 | $24.40 | $24.40 | 55,300 | — | — |
| 2023-02-06 | $24.10 | $24.10 | 34,500 | — | — |
| 2023-02-03 | $23.23 | $23.23 | 51,000 | — | — |
| 2023-02-02 | $20.74 | $20.74 | 76,500 | — | — |
| 2023-02-01 | $20.68 | $20.68 | 30,700 | — | — |
| 2023-01-31 | $22.00 | $22.00 | 12,500 | — | — |
| 2023-01-30 | $21.64 | $21.64 | 46,500 | — | — |
| 2023-01-27 | $22.09 | $22.09 | 5,700 | — | — |
| 2023-01-26 | $21.48 | $21.48 | 28,400 | — | — |
| 2023-01-25 | $22.51 | $22.51 | 30,200 | — | — |
| 2023-01-24 | $22.59 | $22.59 | 25,500 | — | — |
| 2023-01-23 | $21.71 | $21.71 | 45,300 | — | — |
| 2023-01-20 | $21.22 | $21.22 | 92,900 | — | — |
| 2023-01-19 | $20.39 | $20.39 | 230,100 | — | — |
| 2023-01-18 | $19.20 | $19.20 | 17,500 | — | — |
| 2023-01-17 | $19.19 | $19.19 | 43,100 | — | — |
| 2023-01-13 | $19.25 | $19.25 | 73,100 | — | — |
| 2023-01-12 | $19.02 | $19.02 | 115,200 | — | — |
| 2023-01-11 | $18.82 | $18.82 | 79,000 | — | — |
| 2023-01-10 | $18.80 | $18.80 | 32,100 | — | — |
| 2023-01-09 | $19.20 | $19.20 | 38,200 | — | — |
| 2023-01-06 | $18.98 | $18.98 | 179,000 | — | — |
| 2023-01-05 | $17.95 | $17.95 | 52,900 | — | — |
| 2023-01-04 | $18.20 | $18.20 | 104,200 | — | — |
| 2023-01-03 | $17.95 | $17.95 | 97,300 | — | — |