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
- 2006-10-19 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 | $56.76 | $66.56 | 93,500 | — | — |
| 2023-12-28 | $58.41 | $68.50 | 78,100 | — | — |
| 2023-12-27 | $57.67 | $67.63 | 68,100 | — | — |
| 2023-12-26 | $57.51 | $67.44 | 56,100 | — | — |
| 2023-12-22 | $56.93 | $66.76 | 56,600 | — | — |
| 2023-12-21 | $56.67 | $66.45 | 69,700 | — | — |
| 2023-12-20 | $54.85 | $64.32 | 90,100 | — | — |
| 2023-12-19 | $56.06 | $65.74 | 83,100 | — | — |
| 2023-12-18 | $55.26 | $64.80 | 70,100 | — | — |
| 2023-12-15 | $55.59 | $65.19 | 342,500 | — | — |
| 2023-12-14 | $56.21 | $65.92 | 129,900 | — | — |
| 2023-12-13 | $54.18 | $63.53 | 183,000 | — | — |
| 2023-12-12 | $53.81 | $63.10 | 119,600 | — | — |
| 2023-12-11 | $54.40 | $63.79 | 160,000 | — | — |
| 2023-12-08 | $54.65 | $64.09 | 168,400 | — | — |
| 2023-12-07 | $54.62 | $64.05 | 186,200 | — | — |
| 2023-12-06 | $54.24 | $63.61 | 113,000 | — | — |
| 2023-12-05 | $54.01 | $63.34 | 96,500 | — | — |
| 2023-12-04 | $54.56 | $63.98 | 81,700 | — | — |
| 2023-12-01 | $53.83 | $63.12 | 162,700 | — | — |
| 2023-11-30 | $52.70 | $61.80 | 108,000 | — | — |
| 2023-11-29 | $52.33 | $61.37 | 62,400 | — | — |
| 2023-11-28 | $52.06 | $61.05 | 65,100 | — | — |
| 2023-11-27 | $53.35 | $62.56 | 90,300 | — | — |
| 2023-11-24 | $53.55 | $62.80 | 40,500 | — | — |
| 2023-11-22 | $53.34 | $62.55 | 124,100 | — | — |
| 2023-11-21 | $53.23 | $62.42 | 115,500 | — | — |
| 2023-11-20 | $53.76 | $63.04 | 76,600 | — | — |
| 2023-11-17 | $53.11 | $62.28 | 113,700 | — | — |
| 2023-11-16 | $52.98 | $62.13 | 104,700 | — | — |
| 2023-11-15 | $52.15 | $61.15 | 108,800 | — | — |
| 2023-11-14 | $52.06 | $60.88 | 194,000 | — | — |
| 2023-11-13 | $49.72 | $58.15 | 61,000 | — | — |
| 2023-11-10 | $48.55 | $56.78 | 84,100 | — | — |
| 2023-11-09 | $48.82 | $57.10 | 119,800 | — | — |
| 2023-11-08 | $49.44 | $57.82 | 100,800 | — | — |
| 2023-11-07 | $49.50 | $57.89 | 91,900 | — | — |
| 2023-11-06 | $49.23 | $57.57 | 120,700 | — | — |
| 2023-11-03 | $48.49 | $56.71 | 129,300 | — | — |
| 2023-11-02 | $46.65 | $54.56 | 346,800 | — | — |
| 2023-11-01 | $47.82 | $55.93 | 202,600 | — | — |
| 2023-10-31 | $48.58 | $56.81 | 183,900 | — | — |
| 2023-10-30 | $47.90 | $56.02 | 253,600 | — | — |
| 2023-10-27 | $47.40 | $55.43 | 387,500 | — | — |
| 2023-10-26 | $45.37 | $53.06 | 168,500 | — | — |
| 2023-10-25 | $46.77 | $54.70 | 215,200 | — | — |
| 2023-10-24 | $49.52 | $57.91 | 130,200 | — | — |
| 2023-10-23 | $48.46 | $56.67 | 147,500 | — | — |
| 2023-10-20 | $49.24 | $57.59 | 165,000 | — | — |
| 2023-10-19 | $48.16 | $56.32 | 156,700 | — | — |
| 2023-10-18 | $48.32 | $56.51 | 90,700 | — | — |
| 2023-10-17 | $48.99 | $57.29 | 111,300 | — | — |
| 2023-10-16 | $47.93 | $56.05 | 109,300 | — | — |
| 2023-10-13 | $46.77 | $54.70 | 147,600 | — | — |
| 2023-10-12 | $47.33 | $55.35 | 299,900 | — | — |
| 2023-10-11 | $51.09 | $59.75 | 304,300 | — | — |
| 2023-10-10 | $58.01 | $67.84 | 106,300 | — | — |
| 2023-10-09 | $56.99 | $66.65 | 76,100 | — | — |
| 2023-10-06 | $57.72 | $67.50 | 96,800 | — | — |
| 2023-10-05 | $57.65 | $67.42 | 197,200 | — | — |
| 2023-10-04 | $54.96 | $64.28 | 147,500 | — | — |
| 2023-10-03 | $54.89 | $64.19 | 135,000 | — | — |
| 2023-10-02 | $55.16 | $64.51 | 251,200 | — | — |
| 2023-09-29 | $54.48 | $63.71 | 227,400 | — | — |
| 2023-09-28 | $55.08 | $64.42 | 160,100 | — | — |
| 2023-09-27 | $53.51 | $62.58 | 136,600 | — | — |
| 2023-09-26 | $53.45 | $62.51 | 200,900 | — | — |
| 2023-09-25 | $55.78 | $65.24 | 113,000 | — | — |
| 2023-09-22 | $57.00 | $66.66 | 88,300 | — | — |
| 2023-09-21 | $57.03 | $66.70 | 98,400 | — | — |
| 2023-09-20 | $57.49 | $67.24 | 89,700 | — | — |
| 2023-09-19 | $57.52 | $67.27 | 89,900 | — | — |
| 2023-09-18 | $57.44 | $67.18 | 86,300 | — | — |
| 2023-09-15 | $57.08 | $66.76 | 294,200 | — | — |
| 2023-09-14 | $56.64 | $66.24 | 93,500 | — | — |
| 2023-09-13 | $55.99 | $65.48 | 53,800 | — | — |
| 2023-09-12 | $56.70 | $66.31 | 86,900 | — | — |
| 2023-09-11 | $57.12 | $66.80 | 114,400 | — | — |
| 2023-09-08 | $55.79 | $65.25 | 57,800 | — | — |
| 2023-09-07 | $56.97 | $66.63 | 83,800 | — | — |
| 2023-09-06 | $56.65 | $66.25 | 78,200 | — | — |
| 2023-09-05 | $55.29 | $64.66 | 102,500 | — | — |
| 2023-09-01 | $58.18 | $68.04 | 55,800 | — | — |
| 2023-08-31 | $57.81 | $67.61 | 91,600 | — | — |
| 2023-08-30 | $58.68 | $68.63 | 93,700 | — | — |
| 2023-08-29 | $58.69 | $68.64 | 68,900 | — | — |
| 2023-08-28 | $57.59 | $67.35 | 99,600 | — | — |
| 2023-08-25 | $56.67 | $66.28 | 70,800 | — | — |
| 2023-08-24 | $56.40 | $65.96 | 133,300 | — | — |
| 2023-08-23 | $56.65 | $66.25 | 96,600 | — | — |
| 2023-08-22 | $55.94 | $65.42 | 86,100 | — | — |
| 2023-08-21 | $55.26 | $64.63 | 57,200 | — | — |
| 2023-08-18 | $55.14 | $64.49 | 127,300 | — | — |
| 2023-08-17 | $55.15 | $64.50 | 77,200 | — | — |
| 2023-08-16 | $55.67 | $65.11 | 76,000 | — | — |
| 2023-08-15 | $56.99 | $66.49 | 72,500 | — | — |
| 2023-08-14 | $56.58 | $66.01 | 116,400 | — | — |
| 2023-08-11 | $55.82 | $65.12 | 78,300 | — | — |
| 2023-08-10 | $56.47 | $65.88 | 133,100 | — | — |
| 2023-08-09 | $57.07 | $66.58 | 88,500 | — | — |
| 2023-08-08 | $57.11 | $66.63 | 111,200 | — | — |
| 2023-08-07 | $57.61 | $67.21 | 124,900 | — | — |
| 2023-08-04 | $56.87 | $66.35 | 130,900 | — | — |
| 2023-08-03 | $57.22 | $66.75 | 158,600 | — | — |
| 2023-08-02 | $64.70 | $75.48 | 301,300 | — | — |
| 2023-08-01 | $62.82 | $73.29 | 95,600 | — | — |
| 2023-07-31 | $63.23 | $73.77 | 134,700 | — | — |
| 2023-07-28 | $63.02 | $73.52 | 59,800 | — | — |
| 2023-07-27 | $62.58 | $73.01 | 75,500 | — | — |
| 2023-07-26 | $63.56 | $74.15 | 50,400 | — | — |
| 2023-07-25 | $63.77 | $74.40 | 54,700 | — | — |
| 2023-07-24 | $63.51 | $74.09 | 90,400 | — | — |
| 2023-07-21 | $63.51 | $74.09 | 181,500 | — | — |
| 2023-07-20 | $66.22 | $77.25 | 60,800 | — | — |
| 2023-07-19 | $66.25 | $77.29 | 97,600 | — | — |
| 2023-07-18 | $65.66 | $76.60 | 67,300 | — | — |
| 2023-07-17 | $65.37 | $76.26 | 70,900 | — | — |
| 2023-07-14 | $66.06 | $77.07 | 102,000 | — | — |
| 2023-07-13 | $64.94 | $75.76 | 81,800 | — | — |
| 2023-07-12 | $64.50 | $75.25 | 101,000 | — | — |
| 2023-07-11 | $63.62 | $74.22 | 78,400 | — | — |
| 2023-07-10 | $64.06 | $74.73 | 91,900 | — | — |
| 2023-07-07 | $63.36 | $73.92 | 117,800 | — | — |
| 2023-07-06 | $64.36 | $75.08 | 69,100 | — | — |
| 2023-07-05 | $64.90 | $75.71 | 71,300 | — | — |
| 2023-07-03 | $67.01 | $78.18 | 52,900 | — | — |
| 2023-06-30 | $67.28 | $78.49 | 168,800 | — | — |
| 2023-06-29 | $67.16 | $78.35 | 158,600 | — | — |
| 2023-06-28 | $66.45 | $77.52 | 72,600 | — | — |
| 2023-06-27 | $67.06 | $78.23 | 122,100 | — | — |
| 2023-06-26 | $67.35 | $78.57 | 82,600 | — | — |
| 2023-06-23 | $68.21 | $79.58 | 259,300 | — | — |
| 2023-06-22 | $68.01 | $79.34 | 85,200 | — | — |
| 2023-06-21 | $67.58 | $78.84 | 75,500 | — | — |
| 2023-06-20 | $67.86 | $79.17 | 86,400 | — | — |
| 2023-06-16 | $66.86 | $78.00 | 230,000 | — | — |
| 2023-06-15 | $67.26 | $78.47 | 77,100 | — | — |
| 2023-06-14 | $67.63 | $78.90 | 127,300 | — | — |
| 2023-06-13 | $66.54 | $77.63 | 155,400 | — | — |
| 2023-06-12 | $66.92 | $78.07 | 227,100 | — | — |
| 2023-06-09 | $65.83 | $76.80 | 209,400 | — | — |
| 2023-06-08 | $64.94 | $75.76 | 176,000 | — | — |
| 2023-06-07 | $64.65 | $75.42 | 120,900 | — | — |
| 2023-06-06 | $64.80 | $75.60 | 106,400 | — | — |
| 2023-06-05 | $64.92 | $75.74 | 116,800 | — | — |
| 2023-06-02 | $64.91 | $75.73 | 132,400 | — | — |
| 2023-06-01 | $64.02 | $74.69 | 85,900 | — | — |
| 2023-05-31 | $62.84 | $73.31 | 126,800 | — | — |
| 2023-05-30 | $61.93 | $72.25 | 123,300 | — | — |
| 2023-05-26 | $60.11 | $70.13 | 75,600 | — | — |
| 2023-05-25 | $59.63 | $69.57 | 90,400 | — | — |
| 2023-05-24 | $60.11 | $70.13 | 88,200 | — | — |
| 2023-05-23 | $61.04 | $71.21 | 92,200 | — | — |
| 2023-05-22 | $61.93 | $72.25 | 103,900 | — | — |
| 2023-05-19 | $62.33 | $72.72 | 136,600 | — | — |
| 2023-05-18 | $63.15 | $73.67 | 138,800 | — | — |
| 2023-05-17 | $63.78 | $74.41 | 134,100 | — | — |
| 2023-05-16 | $64.39 | $75.12 | 96,300 | — | — |
| 2023-05-15 | $64.27 | $74.82 | 116,000 | — | — |
| 2023-05-12 | $65.27 | $75.98 | 69,100 | — | — |
| 2023-05-11 | $65.17 | $75.86 | 184,400 | — | — |
| 2023-05-10 | $65.40 | $76.13 | 158,300 | — | — |
| 2023-05-09 | $65.49 | $76.24 | 103,200 | — | — |
| 2023-05-08 | $66.61 | $77.54 | 89,900 | — | — |
| 2023-05-05 | $67.58 | $78.67 | 233,200 | — | — |
| 2023-05-04 | $65.23 | $75.93 | 259,500 | — | — |
| 2023-05-03 | $63.09 | $73.44 | 524,300 | — | — |
| 2023-05-02 | $54.75 | $63.73 | 258,700 | — | — |
| 2023-05-01 | $54.67 | $63.64 | 82,800 | — | — |
| 2023-04-28 | $54.00 | $62.86 | 110,000 | — | — |
| 2023-04-27 | $53.74 | $62.56 | 45,400 | — | — |
| 2023-04-26 | $54.00 | $62.86 | 71,900 | — | — |
| 2023-04-25 | $54.88 | $63.89 | 86,300 | — | — |
| 2023-04-24 | $54.89 | $63.90 | 47,700 | — | — |
| 2023-04-21 | $54.72 | $63.70 | 112,700 | — | — |
| 2023-04-20 | $52.77 | $61.43 | 63,100 | — | — |
| 2023-04-19 | $52.60 | $61.23 | 70,200 | — | — |
| 2023-04-18 | $52.24 | $60.81 | 58,000 | — | — |
| 2023-04-17 | $53.08 | $61.79 | 42,200 | — | — |
| 2023-04-14 | $52.59 | $61.22 | 43,100 | — | — |
| 2023-04-13 | $53.37 | $62.13 | 37,400 | — | — |
| 2023-04-12 | $53.09 | $61.80 | 41,200 | — | — |
| 2023-04-11 | $53.10 | $61.81 | 53,400 | — | — |
| 2023-04-10 | $53.25 | $61.99 | 108,500 | — | — |
| 2023-04-06 | $52.17 | $60.73 | 88,500 | — | — |
| 2023-04-05 | $50.38 | $58.65 | 104,300 | — | — |
| 2023-04-04 | $50.65 | $58.96 | 92,000 | — | — |
| 2023-04-03 | $51.36 | $59.79 | 91,800 | — | — |
| 2023-03-31 | $51.47 | $59.92 | 112,200 | — | — |
| 2023-03-30 | $51.68 | $60.16 | 46,800 | — | — |
| 2023-03-29 | $51.68 | $60.16 | 46,800 | — | — |
| 2023-03-28 | $51.58 | $60.04 | 64,100 | — | — |
| 2023-03-27 | $51.04 | $59.42 | 59,500 | — | — |
| 2023-03-24 | $50.83 | $59.17 | 48,000 | — | — |
| 2023-03-23 | $50.03 | $58.24 | 48,100 | — | — |
| 2023-03-22 | $49.65 | $57.80 | 57,700 | — | — |
| 2023-03-21 | $50.88 | $59.23 | 71,900 | — | — |
| 2023-03-20 | $50.82 | $59.16 | 80,700 | — | — |
| 2023-03-17 | $49.71 | $57.87 | 353,100 | — | — |
| 2023-03-16 | $50.56 | $58.86 | 78,600 | — | — |
| 2023-03-15 | $49.79 | $57.96 | 98,500 | — | — |
| 2023-03-14 | $49.86 | $58.04 | 117,000 | — | — |
| 2023-03-13 | $47.90 | $55.76 | 88,500 | — | — |
| 2023-03-10 | $47.97 | $55.84 | 70,300 | — | — |
| 2023-03-09 | $48.80 | $56.81 | 56,600 | — | — |
| 2023-03-08 | $49.05 | $57.10 | 71,200 | — | — |
| 2023-03-07 | $49.02 | $56.90 | 64,600 | — | — |
| 2023-03-06 | $49.74 | $57.74 | 106,500 | — | — |
| 2023-03-03 | $50.70 | $58.85 | 123,400 | — | — |
| 2023-03-02 | $50.92 | $59.11 | 109,800 | — | — |
| 2023-03-01 | $50.27 | $58.35 | 117,500 | — | — |
| 2023-02-28 | $50.11 | $58.17 | 155,000 | — | — |
| 2023-02-27 | $49.13 | $57.03 | 148,500 | — | — |
| 2023-02-24 | $51.29 | $59.54 | 203,100 | — | — |
| 2023-02-23 | $49.18 | $57.09 | 100,000 | — | — |
| 2023-02-22 | $48.31 | $56.08 | 106,900 | — | — |
| 2023-02-21 | $49.42 | $57.37 | 132,800 | — | — |
| 2023-02-17 | $50.40 | $58.50 | 112,900 | — | — |
| 2023-02-16 | $49.32 | $57.25 | 84,300 | — | — |
| 2023-02-15 | $49.77 | $57.77 | 76,700 | — | — |
| 2023-02-14 | $48.79 | $56.63 | 69,200 | — | — |
| 2023-02-13 | $48.87 | $56.73 | 58,900 | — | — |
| 2023-02-10 | $48.46 | $56.25 | 102,200 | — | — |
| 2023-02-09 | $48.67 | $56.49 | 65,900 | — | — |
| 2023-02-08 | $48.89 | $56.75 | 52,700 | — | — |
| 2023-02-07 | $49.19 | $57.10 | 77,200 | — | — |
| 2023-02-06 | $48.51 | $56.31 | 84,800 | — | — |
| 2023-02-03 | $50.05 | $58.10 | 71,200 | — | — |
| 2023-02-02 | $49.80 | $57.81 | 76,500 | — | — |
| 2023-02-01 | $48.39 | $56.17 | 89,200 | — | — |
| 2023-01-31 | $47.18 | $54.77 | 58,600 | — | — |
| 2023-01-30 | $46.03 | $53.43 | 49,800 | — | — |
| 2023-01-27 | $45.88 | $53.26 | 44,300 | — | — |
| 2023-01-26 | $45.95 | $53.34 | 56,800 | — | — |
| 2023-01-25 | $46.64 | $54.14 | 46,500 | — | — |
| 2023-01-24 | $46.90 | $54.44 | 50,000 | — | — |
| 2023-01-23 | $47.41 | $55.03 | 60,300 | — | — |
| 2023-01-20 | $47.16 | $54.74 | 78,700 | — | — |
| 2023-01-19 | $46.60 | $54.09 | 131,300 | — | — |
| 2023-01-18 | $44.76 | $51.96 | 111,600 | — | — |
| 2023-01-17 | $45.22 | $52.49 | 99,000 | — | — |
| 2023-01-13 | $46.13 | $53.55 | 53,500 | — | — |
| 2023-01-12 | $46.00 | $53.40 | 49,700 | — | — |
| 2023-01-11 | $45.92 | $53.30 | 59,900 | — | — |
| 2023-01-10 | $45.52 | $52.84 | 54,000 | — | — |
| 2023-01-09 | $44.77 | $51.97 | 50,900 | — | — |
| 2023-01-06 | $45.53 | $52.85 | 54,300 | — | — |
| 2023-01-05 | $44.73 | $51.92 | 75,300 | — | — |
| 2023-01-04 | $45.70 | $53.05 | 53,200 | — | — |
| 2023-01-03 | $45.43 | $52.73 | 84,700 | — | — |