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
- 2015-07-23 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 | $52.42 | $52.42 | 757,000 | — | — |
| 2023-12-28 | $53.26 | $53.26 | 440,600 | — | — |
| 2023-12-27 | $53.38 | $53.38 | 427,500 | — | — |
| 2023-12-26 | $53.51 | $53.51 | 822,500 | — | — |
| 2023-12-22 | $53.00 | $53.00 | 1,885,000 | — | — |
| 2023-12-21 | $51.50 | $51.50 | 735,700 | — | — |
| 2023-12-20 | $50.06 | $50.06 | 1,212,100 | — | — |
| 2023-12-19 | $50.48 | $50.48 | 738,200 | — | — |
| 2023-12-18 | $49.65 | $49.65 | 902,100 | — | — |
| 2023-12-15 | $49.52 | $49.52 | 1,525,000 | — | — |
| 2023-12-14 | $49.86 | $49.86 | 1,843,800 | — | — |
| 2023-12-13 | $46.46 | $46.46 | 1,106,100 | — | — |
| 2023-12-12 | $44.86 | $44.86 | 998,900 | — | — |
| 2023-12-11 | $45.06 | $45.06 | 1,214,200 | — | — |
| 2023-12-08 | $44.03 | $44.03 | 1,090,500 | — | — |
| 2023-12-07 | $43.55 | $43.55 | 1,449,700 | — | — |
| 2023-12-06 | $41.32 | $41.32 | 1,292,100 | — | — |
| 2023-12-05 | $41.95 | $41.95 | 1,688,900 | — | — |
| 2023-12-04 | $44.08 | $44.08 | 879,900 | — | — |
| 2023-12-01 | $44.25 | $44.25 | 1,031,100 | — | — |
| 2023-11-30 | $42.80 | $42.80 | 1,374,000 | — | — |
| 2023-11-29 | $43.10 | $43.10 | 725,100 | — | — |
| 2023-11-28 | $42.30 | $42.30 | 1,112,500 | — | — |
| 2023-11-27 | $43.01 | $43.01 | 792,800 | — | — |
| 2023-11-24 | $43.79 | $43.79 | 249,100 | — | — |
| 2023-11-22 | $43.56 | $43.56 | 530,800 | — | — |
| 2023-11-21 | $42.94 | $42.94 | 844,600 | — | — |
| 2023-11-20 | $44.32 | $44.32 | 709,100 | — | — |
| 2023-11-17 | $44.17 | $44.17 | 812,300 | — | — |
| 2023-11-16 | $43.77 | $43.77 | 1,403,900 | — | — |
| 2023-11-15 | $45.14 | $45.14 | 1,563,100 | — | — |
| 2023-11-14 | $43.56 | $43.56 | 1,707,800 | — | — |
| 2023-11-13 | $40.92 | $40.92 | 1,186,600 | — | — |
| 2023-11-10 | $40.54 | $40.54 | 1,725,600 | — | — |
| 2023-11-09 | $39.52 | $39.52 | 2,107,100 | — | — |
| 2023-11-08 | $42.87 | $42.87 | 2,522,900 | — | — |
| 2023-11-07 | $42.02 | $42.02 | 2,010,900 | — | — |
| 2023-11-06 | $42.34 | $42.34 | 1,256,800 | — | — |
| 2023-11-03 | $42.76 | $42.76 | 2,199,000 | — | — |
| 2023-11-02 | $40.45 | $40.45 | 1,093,400 | — | — |
| 2023-11-01 | $38.72 | $38.72 | 1,241,000 | — | — |
| 2023-10-31 | $39.21 | $39.21 | 1,136,600 | — | — |
| 2023-10-30 | $39.79 | $39.79 | 3,411,500 | — | — |
| 2023-10-27 | $36.07 | $36.07 | 1,083,300 | — | — |
| 2023-10-26 | $36.12 | $36.12 | 1,774,600 | — | — |
| 2023-10-25 | $36.93 | $36.93 | 1,147,700 | — | — |
| 2023-10-24 | $38.56 | $38.56 | 1,352,600 | — | — |
| 2023-10-23 | $37.63 | $37.63 | 1,169,000 | — | — |
| 2023-10-20 | $38.64 | $38.64 | 1,276,400 | — | — |
| 2023-10-19 | $39.35 | $39.35 | 1,430,100 | — | — |
| 2023-10-18 | $39.84 | $39.84 | 1,203,600 | — | — |
| 2023-10-17 | $41.25 | $41.25 | 1,578,100 | — | — |
| 2023-10-16 | $42.16 | $42.16 | 1,316,100 | — | — |
| 2023-10-13 | $41.42 | $41.42 | 714,600 | — | — |
| 2023-10-12 | $41.83 | $41.83 | 657,600 | — | — |
| 2023-10-11 | $42.87 | $42.87 | 910,600 | — | — |
| 2023-10-10 | $42.00 | $42.00 | 1,188,500 | — | — |
| 2023-10-09 | $41.26 | $41.26 | 967,500 | — | — |
| 2023-10-06 | $41.22 | $41.22 | 1,148,200 | — | — |
| 2023-10-05 | $41.61 | $41.61 | 1,408,100 | — | — |
| 2023-10-04 | $43.07 | $43.07 | 1,638,800 | — | — |
| 2023-10-03 | $44.75 | $44.75 | 1,011,900 | — | — |
| 2023-10-02 | $45.68 | $45.68 | 1,229,800 | — | — |
| 2023-09-29 | $45.18 | $45.18 | 789,600 | — | — |
| 2023-09-28 | $44.95 | $44.95 | 1,378,700 | — | — |
| 2023-09-27 | $43.83 | $43.83 | 1,883,800 | — | — |
| 2023-09-26 | $44.80 | $44.80 | 1,851,400 | — | — |
| 2023-09-25 | $45.99 | $45.99 | 1,112,000 | — | — |
| 2023-09-22 | $46.41 | $46.41 | 1,172,300 | — | — |
| 2023-09-21 | $46.62 | $46.62 | 1,286,400 | — | — |
| 2023-09-20 | $48.33 | $48.33 | 863,400 | — | — |
| 2023-09-19 | $47.86 | $47.86 | 1,152,800 | — | — |
| 2023-09-18 | $48.36 | $48.36 | 992,600 | — | — |
| 2023-09-15 | $48.25 | $48.25 | 1,660,500 | — | — |
| 2023-09-14 | $48.24 | $48.24 | 1,079,900 | — | — |
| 2023-09-13 | $47.01 | $47.01 | 1,852,600 | — | — |
| 2023-09-12 | $47.83 | $47.83 | 870,200 | — | — |
| 2023-09-11 | $48.52 | $48.52 | 1,413,000 | — | — |
| 2023-09-08 | $49.66 | $49.66 | 764,700 | — | — |
| 2023-09-07 | $49.83 | $49.83 | 1,787,600 | — | — |
| 2023-09-06 | $52.33 | $52.33 | 1,180,200 | — | — |
| 2023-09-05 | $52.97 | $52.97 | 1,192,900 | — | — |
| 2023-09-01 | $53.89 | $53.89 | 1,288,300 | — | — |
| 2023-08-31 | $54.13 | $54.13 | 1,291,700 | — | — |
| 2023-08-30 | $52.63 | $52.63 | 959,600 | — | — |
| 2023-08-29 | $52.97 | $52.97 | 1,323,300 | — | — |
| 2023-08-28 | $51.08 | $51.08 | 1,471,300 | — | — |
| 2023-08-25 | $51.59 | $51.59 | 1,243,900 | — | — |
| 2023-08-24 | $52.12 | $52.12 | 2,254,500 | — | — |
| 2023-08-23 | $53.18 | $53.18 | 1,642,700 | — | — |
| 2023-08-22 | $51.31 | $51.31 | 2,343,600 | — | — |
| 2023-08-21 | $48.66 | $48.66 | 1,217,800 | — | — |
| 2023-08-18 | $47.98 | $47.98 | 2,704,100 | — | — |
| 2023-08-17 | $46.20 | $46.20 | 4,108,800 | — | — |
| 2023-08-16 | $46.81 | $46.81 | 6,120,400 | — | — |
| 2023-08-15 | $51.34 | $51.34 | 2,071,800 | — | — |
| 2023-08-14 | $50.58 | $50.58 | 1,246,700 | — | — |
| 2023-08-11 | $49.53 | $49.53 | 1,402,600 | — | — |
| 2023-08-10 | $49.91 | $49.91 | 1,126,900 | — | — |
| 2023-08-09 | $50.32 | $50.32 | 1,379,300 | — | — |
| 2023-08-08 | $52.46 | $52.46 | 1,719,000 | — | — |
| 2023-08-07 | $52.36 | $52.36 | 694,500 | — | — |
| 2023-08-04 | $52.40 | $52.40 | 1,316,000 | — | — |
| 2023-08-03 | $50.96 | $50.96 | 1,090,000 | — | — |
| 2023-08-02 | $50.51 | $50.51 | 979,800 | — | — |
| 2023-08-01 | $51.44 | $51.44 | 1,630,800 | — | — |
| 2023-07-31 | $52.36 | $52.36 | 870,300 | — | — |
| 2023-07-28 | $52.36 | $52.36 | 1,095,800 | — | — |
| 2023-07-27 | $52.76 | $52.76 | 1,188,800 | — | — |
| 2023-07-26 | $52.79 | $52.79 | 989,700 | — | — |
| 2023-07-25 | $53.00 | $53.00 | 1,657,300 | — | — |
| 2023-07-24 | $51.89 | $51.89 | 798,100 | — | — |
| 2023-07-21 | $51.85 | $51.85 | 879,200 | — | — |
| 2023-07-20 | $52.46 | $52.46 | 1,819,300 | — | — |
| 2023-07-19 | $52.98 | $52.98 | 1,430,500 | — | — |
| 2023-07-18 | $52.10 | $52.10 | 2,421,300 | — | — |
| 2023-07-17 | $52.39 | $52.39 | 1,371,600 | — | — |
| 2023-07-14 | $51.92 | $51.92 | 3,227,400 | — | — |
| 2023-07-13 | $55.58 | $55.58 | 1,247,500 | — | — |
| 2023-07-12 | $54.48 | $54.48 | 1,441,000 | — | — |
| 2023-07-11 | $54.82 | $54.82 | 1,634,400 | — | — |
| 2023-07-10 | $54.55 | $54.55 | 1,040,700 | — | — |
| 2023-07-07 | $54.40 | $54.40 | 1,605,700 | — | — |
| 2023-07-06 | $53.60 | $53.60 | 1,532,500 | — | — |
| 2023-07-05 | $54.62 | $54.62 | 2,063,600 | — | — |
| 2023-07-03 | $57.40 | $57.40 | 601,300 | — | — |
| 2023-06-30 | $56.73 | $56.73 | 1,313,400 | — | — |
| 2023-06-29 | $56.92 | $56.92 | 1,175,700 | — | — |
| 2023-06-28 | $56.31 | $56.31 | 1,920,300 | — | — |
| 2023-06-27 | $57.91 | $57.91 | 1,575,400 | — | — |
| 2023-06-26 | $55.71 | $55.71 | 1,617,400 | — | — |
| 2023-06-23 | $55.29 | $55.29 | 1,939,300 | — | — |
| 2023-06-22 | $56.63 | $56.63 | 1,808,800 | — | — |
| 2023-06-21 | $55.80 | $55.80 | 4,449,500 | — | — |
| 2023-06-20 | $61.37 | $61.37 | 7,399,700 | — | — |
| 2023-06-16 | $57.80 | $57.80 | 3,545,800 | — | — |
| 2023-06-15 | $56.40 | $56.40 | 2,519,000 | — | — |
| 2023-06-14 | $56.43 | $56.43 | 10,266,900 | — | — |
| 2023-06-13 | $53.49 | $53.49 | 2,578,300 | — | — |
| 2023-06-12 | $53.29 | $53.29 | 1,616,400 | — | — |
| 2023-06-09 | $51.06 | $51.06 | 784,300 | — | — |
| 2023-06-08 | $51.08 | $51.08 | 1,259,500 | — | — |
| 2023-06-07 | $50.80 | $50.80 | 1,212,600 | — | — |
| 2023-06-06 | $50.09 | $50.09 | 2,308,400 | — | — |
| 2023-06-05 | $51.42 | $51.42 | 1,303,600 | — | — |
| 2023-06-02 | $53.00 | $53.00 | 1,510,800 | — | — |
| 2023-06-01 | $52.22 | $52.22 | 795,400 | — | — |
| 2023-05-31 | $52.90 | $52.90 | 1,801,400 | — | — |
| 2023-05-30 | $54.86 | $54.86 | 3,046,400 | — | — |
| 2023-05-26 | $53.63 | $53.63 | 3,605,900 | — | — |
| 2023-05-25 | $47.99 | $47.99 | 1,318,300 | — | — |
| 2023-05-24 | $45.53 | $45.53 | 853,500 | — | — |
| 2023-05-23 | $47.06 | $47.06 | 928,700 | — | — |
| 2023-05-22 | $48.27 | $48.27 | 965,700 | — | — |
| 2023-05-19 | $46.69 | $46.69 | 967,300 | — | — |
| 2023-05-18 | $47.37 | $47.37 | 1,109,800 | — | — |
| 2023-05-17 | $46.10 | $46.10 | 931,200 | — | — |
| 2023-05-16 | $44.33 | $44.33 | 1,384,200 | — | — |
| 2023-05-15 | $45.12 | $45.12 | 1,706,900 | — | — |
| 2023-05-12 | $42.22 | $42.22 | 1,872,400 | — | — |
| 2023-05-11 | $43.30 | $43.30 | 1,887,200 | — | — |
| 2023-05-10 | $44.56 | $44.56 | 2,210,200 | — | — |
| 2023-05-09 | $45.99 | $45.99 | 2,388,900 | — | — |
| 2023-05-08 | $47.89 | $47.89 | 1,270,600 | — | — |
| 2023-05-05 | $47.78 | $47.78 | 505,100 | — | — |
| 2023-05-04 | $47.50 | $47.50 | 911,800 | — | — |
| 2023-05-03 | $48.46 | $48.46 | 1,108,100 | — | — |
| 2023-05-02 | $47.19 | $47.19 | 777,400 | — | — |
| 2023-05-01 | $48.30 | $48.30 | 638,300 | — | — |
| 2023-04-28 | $48.25 | $48.25 | 683,500 | — | — |
| 2023-04-27 | $48.43 | $48.43 | 558,600 | — | — |
| 2023-04-26 | $47.90 | $47.90 | 1,064,300 | — | — |
| 2023-04-25 | $47.52 | $47.52 | 974,000 | — | — |
| 2023-04-24 | $47.60 | $47.60 | 760,500 | — | — |
| 2023-04-21 | $47.05 | $47.05 | 847,100 | — | — |
| 2023-04-20 | $46.10 | $46.10 | 641,200 | — | — |
| 2023-04-19 | $46.47 | $46.47 | 946,100 | — | — |
| 2023-04-18 | $46.49 | $46.49 | 1,431,200 | — | — |
| 2023-04-17 | $46.22 | $46.22 | 1,400,900 | — | — |
| 2023-04-14 | $45.24 | $45.24 | 659,600 | — | — |
| 2023-04-13 | $45.63 | $45.63 | 768,900 | — | — |
| 2023-04-12 | $45.38 | $45.38 | 966,100 | — | — |
| 2023-04-11 | $46.84 | $46.84 | 765,200 | — | — |
| 2023-04-10 | $47.47 | $47.47 | 1,324,900 | — | — |
| 2023-04-06 | $46.33 | $46.33 | 4,929,000 | — | — |
| 2023-04-05 | $51.31 | $51.31 | 501,600 | — | — |
| 2023-04-04 | $52.45 | $52.45 | 646,400 | — | — |
| 2023-04-03 | $52.95 | $52.95 | 667,600 | — | — |
| 2023-03-31 | $54.01 | $54.01 | 589,300 | — | — |
| 2023-03-30 | $53.27 | $53.27 | 585,600 | — | — |
| 2023-03-29 | $52.24 | $52.24 | 596,800 | — | — |
| 2023-03-28 | $50.89 | $50.89 | 698,400 | — | — |
| 2023-03-27 | $51.09 | $51.09 | 543,300 | — | — |
| 2023-03-24 | $51.39 | $51.39 | 547,700 | — | — |
| 2023-03-23 | $51.47 | $51.47 | 803,500 | — | — |
| 2023-03-22 | $50.86 | $50.86 | 686,900 | — | — |
| 2023-03-21 | $51.98 | $51.98 | 1,102,100 | — | — |
| 2023-03-20 | $51.25 | $51.25 | 798,700 | — | — |
| 2023-03-17 | $49.97 | $49.97 | 1,373,600 | — | — |
| 2023-03-16 | $50.60 | $50.60 | 686,300 | — | — |
| 2023-03-15 | $50.08 | $50.08 | 1,269,200 | — | — |
| 2023-03-14 | $50.54 | $50.54 | 1,071,400 | — | — |
| 2023-03-13 | $50.34 | $50.34 | 1,396,800 | — | — |
| 2023-03-10 | $51.54 | $51.54 | 1,181,300 | — | — |
| 2023-03-09 | $52.47 | $52.47 | 1,274,700 | — | — |
| 2023-03-08 | $53.85 | $53.85 | 1,232,400 | — | — |
| 2023-03-07 | $52.22 | $52.22 | 988,500 | — | — |
| 2023-03-06 | $53.13 | $53.13 | 937,300 | — | — |
| 2023-03-03 | $53.91 | $53.91 | 1,134,900 | — | — |
| 2023-03-02 | $53.18 | $53.18 | 1,276,200 | — | — |
| 2023-03-01 | $52.84 | $52.84 | 1,126,400 | — | — |
| 2023-02-28 | $53.81 | $53.81 | 2,133,700 | — | — |
| 2023-02-27 | $52.51 | $52.51 | 1,751,400 | — | — |
| 2023-02-24 | $53.83 | $53.83 | 3,638,200 | — | — |
| 2023-02-23 | $57.90 | $57.90 | 1,257,300 | — | — |
| 2023-02-22 | $56.95 | $56.95 | 878,400 | — | — |
| 2023-02-21 | $56.96 | $56.96 | 1,198,600 | — | — |
| 2023-02-17 | $58.16 | $58.16 | 673,800 | — | — |
| 2023-02-16 | $58.41 | $58.41 | 664,200 | — | — |
| 2023-02-15 | $59.93 | $59.93 | 534,600 | — | — |
| 2023-02-14 | $59.32 | $59.32 | 828,200 | — | — |
| 2023-02-13 | $59.10 | $59.10 | 981,100 | — | — |
| 2023-02-10 | $59.40 | $59.40 | 1,083,500 | — | — |
| 2023-02-09 | $60.30 | $60.30 | 1,722,000 | — | — |
| 2023-02-08 | $61.17 | $61.17 | 1,347,300 | — | — |
| 2023-02-07 | $61.44 | $61.44 | 868,500 | — | — |
| 2023-02-06 | $60.92 | $60.92 | 686,600 | — | — |
| 2023-02-03 | $61.94 | $61.94 | 705,300 | — | — |
| 2023-02-02 | $62.36 | $62.36 | 1,183,800 | — | — |
| 2023-02-01 | $60.80 | $60.80 | 701,300 | — | — |
| 2023-01-31 | $60.18 | $60.18 | 669,300 | — | — |
| 2023-01-30 | $59.36 | $59.36 | 591,500 | — | — |
| 2023-01-27 | $60.30 | $60.30 | 511,100 | — | — |
| 2023-01-26 | $59.87 | $59.87 | 672,200 | — | — |
| 2023-01-25 | $59.30 | $59.30 | 847,900 | — | — |
| 2023-01-24 | $58.90 | $58.90 | 638,400 | — | — |
| 2023-01-23 | $60.30 | $60.30 | 611,400 | — | — |
| 2023-01-20 | $58.84 | $58.84 | 788,400 | — | — |
| 2023-01-19 | $58.68 | $58.68 | 466,000 | — | — |
| 2023-01-18 | $58.47 | $58.47 | 866,300 | — | — |
| 2023-01-17 | $58.21 | $58.21 | 536,800 | — | — |
| 2023-01-13 | $57.58 | $57.58 | 475,700 | — | — |
| 2023-01-12 | $57.25 | $57.25 | 674,500 | — | — |
| 2023-01-11 | $56.61 | $56.61 | 637,200 | — | — |
| 2023-01-10 | $56.51 | $56.51 | 528,700 | — | — |
| 2023-01-09 | $56.51 | $56.51 | 1,169,800 | — | — |
| 2023-01-06 | $55.16 | $55.16 | 698,400 | — | — |
| 2023-01-05 | $53.21 | $53.21 | 451,900 | — | — |
| 2023-01-04 | $53.12 | $53.12 | 693,600 | — | — |
| 2023-01-03 | $52.74 | $52.74 | 797,100 | — | — |