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
- 2000-04-07 to 2026-09-03
- 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 | $56.85 | $56.85 | 91,860 | — | — |
| 2023-12-28 | $56.55 | $56.55 | 83,267 | — | — |
| 2023-12-27 | $54.00 | $54.00 | 89,947 | — | — |
| 2023-12-26 | $53.10 | $53.10 | 83,400 | — | — |
| 2023-12-22 | $52.65 | $52.65 | 59,287 | — | — |
| 2023-12-21 | $51.60 | $51.60 | 67,960 | — | — |
| 2023-12-20 | $48.75 | $48.75 | 88,020 | — | — |
| 2023-12-19 | $51.45 | $51.45 | 88,313 | — | — |
| 2023-12-18 | $49.35 | $49.35 | 74,420 | — | — |
| 2023-12-15 | $49.65 | $49.65 | 151,133 | — | — |
| 2023-12-14 | $51.15 | $51.15 | 145,120 | — | — |
| 2023-12-13 | $49.80 | $49.80 | 182,720 | — | — |
| 2023-12-12 | $48.45 | $48.45 | 44,920 | — | — |
| 2023-12-11 | $49.50 | $49.50 | 58,393 | — | — |
| 2023-12-08 | $51.75 | $51.75 | 90,967 | — | — |
| 2023-12-07 | $49.50 | $49.50 | 86,260 | — | — |
| 2023-12-06 | $47.40 | $47.40 | 108,093 | — | — |
| 2023-12-05 | $46.20 | $46.20 | 84,187 | — | — |
| 2023-12-04 | $46.65 | $46.65 | 64,147 | — | — |
| 2023-12-01 | $47.40 | $47.40 | 119,653 | — | — |
| 2023-11-30 | $42.60 | $42.60 | 206,040 | — | — |
| 2023-11-29 | $45.60 | $45.60 | 62,980 | — | — |
| 2023-11-28 | $45.00 | $45.00 | 74,853 | — | — |
| 2023-11-27 | $42.75 | $42.75 | 56,147 | — | — |
| 2023-11-24 | $43.50 | $43.50 | 34,040 | — | — |
| 2023-11-22 | $43.65 | $43.65 | 43,540 | — | — |
| 2023-11-21 | $43.20 | $43.20 | 80,027 | — | — |
| 2023-11-20 | $47.70 | $47.70 | 86,487 | — | — |
| 2023-11-17 | $47.85 | $47.85 | 152,507 | — | — |
| 2023-11-16 | $47.40 | $47.40 | 98,440 | — | — |
| 2023-11-15 | $48.75 | $48.75 | 145,887 | — | — |
| 2023-11-14 | $47.55 | $47.55 | 164,300 | — | — |
| 2023-11-13 | $41.55 | $41.55 | 118,273 | — | — |
| 2023-11-10 | $41.40 | $41.40 | 82,240 | — | — |
| 2023-11-09 | $40.95 | $40.95 | 178,707 | — | — |
| 2023-11-08 | $46.05 | $46.05 | 96,673 | — | — |
| 2023-11-07 | $45.00 | $45.00 | 101,967 | — | — |
| 2023-11-06 | $45.00 | $45.00 | 78,160 | — | — |
| 2023-11-03 | $44.85 | $44.85 | 107,227 | — | — |
| 2023-11-02 | $41.25 | $41.25 | 149,520 | — | — |
| 2023-11-01 | $39.00 | $39.00 | 140,367 | — | — |
| 2023-10-31 | $39.60 | $39.60 | 108,807 | — | — |
| 2023-10-30 | $38.10 | $38.10 | 101,360 | — | — |
| 2023-10-27 | $37.05 | $37.05 | 114,113 | — | — |
| 2023-10-26 | $37.95 | $37.95 | 105,207 | — | — |
| 2023-10-25 | $36.30 | $36.30 | 146,600 | — | — |
| 2023-10-24 | $39.00 | $39.00 | 99,133 | — | — |
| 2023-10-23 | $37.65 | $37.65 | 126,720 | — | — |
| 2023-10-20 | $39.30 | $39.30 | 109,540 | — | — |
| 2023-10-19 | $40.20 | $40.20 | 115,760 | — | — |
| 2023-10-18 | $40.20 | $40.20 | 147,000 | — | — |
| 2023-10-17 | $43.35 | $43.35 | 164,727 | — | — |
| 2023-10-16 | $41.85 | $41.85 | 155,680 | — | — |
| 2023-10-13 | $41.85 | $41.85 | 109,000 | — | — |
| 2023-10-12 | $43.50 | $43.50 | 137,593 | — | — |
| 2023-10-11 | $46.65 | $46.65 | 94,060 | — | — |
| 2023-10-10 | $48.75 | $48.75 | 106,007 | — | — |
| 2023-10-09 | $46.65 | $46.65 | 113,380 | — | — |
| 2023-10-06 | $49.65 | $49.65 | 115,467 | — | — |
| 2023-10-05 | $50.10 | $50.10 | 116,853 | — | — |
| 2023-10-04 | $50.40 | $50.40 | 150,013 | — | — |
| 2023-10-03 | $53.25 | $53.25 | 92,333 | — | — |
| 2023-10-02 | $56.85 | $56.85 | 66,833 | — | — |
| 2023-09-29 | $58.35 | $58.35 | 129,313 | — | — |
| 2023-09-28 | $59.85 | $59.85 | 87,013 | — | — |
| 2023-09-27 | $58.80 | $58.80 | 90,727 | — | — |
| 2023-09-26 | $58.95 | $58.95 | 143,727 | — | — |
| 2023-09-25 | $61.35 | $61.35 | 127,533 | — | — |
| 2023-09-22 | $66.45 | $66.45 | 91,680 | — | — |
| 2023-09-21 | $66.60 | $66.60 | 102,553 | — | — |
| 2023-09-20 | $67.80 | $67.80 | 123,620 | — | — |
| 2023-09-19 | $67.20 | $67.20 | 116,327 | — | — |
| 2023-09-18 | $64.80 | $64.80 | 100,233 | — | — |
| 2023-09-15 | $66.75 | $66.75 | 186,260 | — | — |
| 2023-09-14 | $66.15 | $66.15 | 134,647 | — | — |
| 2023-09-13 | $63.30 | $63.30 | 110,473 | — | — |
| 2023-09-12 | $63.00 | $63.00 | 131,093 | — | — |
| 2023-09-11 | $63.45 | $63.45 | 130,647 | — | — |
| 2023-09-08 | $61.95 | $61.95 | 201,853 | — | — |
| 2023-09-07 | $59.55 | $59.55 | 97,580 | — | — |
| 2023-09-06 | $59.40 | $59.40 | 125,800 | — | — |
| 2023-09-05 | $64.20 | $64.20 | 75,113 | — | — |
| 2023-09-01 | $61.95 | $61.95 | 88,027 | — | — |
| 2023-08-31 | $63.00 | $63.00 | 85,713 | — | — |
| 2023-08-30 | $61.20 | $61.20 | 86,927 | — | — |
| 2023-08-29 | $58.80 | $58.80 | 76,300 | — | — |
| 2023-08-28 | $57.30 | $57.30 | 88,127 | — | — |
| 2023-08-25 | $58.65 | $58.65 | 76,920 | — | — |
| 2023-08-24 | $59.70 | $59.70 | 66,027 | — | — |
| 2023-08-23 | $63.15 | $63.15 | 78,193 | — | — |
| 2023-08-22 | $60.30 | $60.30 | 58,833 | — | — |
| 2023-08-21 | $60.90 | $60.90 | 75,133 | — | — |
| 2023-08-18 | $64.35 | $64.35 | 100,613 | — | — |
| 2023-08-17 | $62.55 | $62.55 | 119,847 | — | — |
| 2023-08-16 | $63.15 | $63.15 | 99,987 | — | — |
| 2023-08-15 | $67.95 | $67.95 | 125,967 | — | — |
| 2023-08-14 | $72.00 | $72.00 | 112,940 | — | — |
| 2023-08-11 | $76.20 | $76.20 | 179,113 | — | — |
| 2023-08-10 | $84.60 | $84.60 | 430,807 | — | — |
| 2023-08-09 | $71.25 | $71.25 | 785,567 | — | — |
| 2023-08-08 | $59.85 | $59.85 | 156,353 | — | — |
| 2023-08-07 | $60.30 | $60.30 | 124,940 | — | — |
| 2023-08-04 | $61.80 | $61.80 | 85,027 | — | — |
| 2023-08-03 | $60.75 | $60.75 | 111,507 | — | — |
| 2023-08-02 | $63.45 | $63.45 | 100,307 | — | — |
| 2023-08-01 | $69.15 | $69.15 | 69,773 | — | — |
| 2023-07-31 | $71.25 | $71.25 | 80,160 | — | — |
| 2023-07-28 | $70.80 | $70.80 | 78,387 | — | — |
| 2023-07-27 | $70.65 | $70.65 | 78,693 | — | — |
| 2023-07-26 | $75.00 | $75.00 | 73,980 | — | — |
| 2023-07-25 | $72.75 | $72.75 | 63,100 | — | — |
| 2023-07-24 | $71.70 | $71.70 | 71,693 | — | — |
| 2023-07-21 | $73.05 | $73.05 | 137,313 | — | — |
| 2023-07-20 | $72.90 | $72.90 | 123,573 | — | — |
| 2023-07-19 | $75.60 | $75.60 | 183,667 | — | — |
| 2023-07-18 | $68.85 | $68.85 | 88,980 | — | — |
| 2023-07-17 | $67.50 | $67.50 | 167,947 | — | — |
| 2023-07-14 | $72.00 | $72.00 | 281,953 | — | — |
| 2023-07-13 | $79.95 | $79.95 | 380,267 | — | — |
| 2023-07-12 | $76.05 | $76.05 | 1,156,633 | — | — |
| 2023-07-11 | $63.90 | $63.90 | 69,047 | — | — |
| 2023-07-10 | $65.10 | $65.10 | 46,687 | — | — |
| 2023-07-07 | $63.60 | $63.60 | 78,240 | — | — |
| 2023-07-06 | $61.80 | $61.80 | 107,287 | — | — |
| 2023-07-05 | $66.15 | $66.15 | 140,233 | — | — |
| 2023-07-03 | $68.70 | $68.70 | 57,820 | — | — |
| 2023-06-30 | $67.80 | $67.80 | 63,853 | — | — |
| 2023-06-29 | $68.10 | $68.10 | 117,940 | — | — |
| 2023-06-28 | $68.10 | $68.10 | 85,253 | — | — |
| 2023-06-27 | $69.45 | $69.45 | 101,000 | — | — |
| 2023-06-26 | $66.00 | $66.00 | 162,007 | — | — |
| 2023-06-23 | $65.70 | $65.70 | 264,420 | — | — |
| 2023-06-22 | $66.45 | $66.45 | 156,953 | — | — |
| 2023-06-21 | $64.05 | $64.05 | 262,767 | — | — |
| 2023-06-20 | $61.95 | $61.95 | 378,853 | — | — |
| 2023-06-16 | $54.90 | $54.90 | 1,096,780 | — | — |
| 2023-06-15 | $54.30 | $54.30 | 256,013 | — | — |
| 2023-06-14 | $49.20 | $49.20 | 209,447 | — | — |
| 2023-06-13 | $51.30 | $51.30 | 133,107 | — | — |
| 2023-06-12 | $52.05 | $52.05 | 131,513 | — | — |
| 2023-06-09 | $53.25 | $53.25 | 130,333 | — | — |
| 2023-06-08 | $53.25 | $53.25 | 102,773 | — | — |
| 2023-06-07 | $53.55 | $53.55 | 98,267 | — | — |
| 2023-06-06 | $55.05 | $55.05 | 142,860 | — | — |
| 2023-06-05 | $51.90 | $51.90 | 230,633 | — | — |
| 2023-06-02 | $56.25 | $56.25 | 102,840 | — | — |
| 2023-06-01 | $53.70 | $53.70 | 111,747 | — | — |
| 2023-05-31 | $55.20 | $55.20 | 214,207 | — | — |
| 2023-05-30 | $56.55 | $56.55 | 141,127 | — | — |
| 2023-05-26 | $57.45 | $57.45 | 143,093 | — | — |
| 2023-05-25 | $56.55 | $56.55 | 144,707 | — | — |
| 2023-05-24 | $59.40 | $59.40 | 105,940 | — | — |
| 2023-05-23 | $65.40 | $65.40 | 101,047 | — | — |
| 2023-05-22 | $68.70 | $68.70 | 130,547 | — | — |
| 2023-05-19 | $66.30 | $66.30 | 129,153 | — | — |
| 2023-05-18 | $67.05 | $67.05 | 116,560 | — | — |
| 2023-05-17 | $64.80 | $64.80 | 124,900 | — | — |
| 2023-05-16 | $60.30 | $60.30 | 92,607 | — | — |
| 2023-05-15 | $65.55 | $65.55 | 99,027 | — | — |
| 2023-05-12 | $64.95 | $64.95 | 141,493 | — | — |
| 2023-05-11 | $69.75 | $69.75 | 194,727 | — | — |
| 2023-05-10 | $82.50 | $82.50 | 284,827 | — | — |
| 2023-05-09 | $65.25 | $65.25 | 220,640 | — | — |
| 2023-05-08 | $64.50 | $64.50 | 139,980 | — | — |
| 2023-05-05 | $69.00 | $69.00 | 168,473 | — | — |
| 2023-05-04 | $60.00 | $60.00 | 131,293 | — | — |
| 2023-05-03 | $63.60 | $63.60 | 102,760 | — | — |
| 2023-05-02 | $63.75 | $63.75 | 80,520 | — | — |
| 2023-05-01 | $70.20 | $70.20 | 57,327 | — | — |
| 2023-04-28 | $69.45 | $69.45 | 69,733 | — | — |
| 2023-04-27 | $67.35 | $67.35 | 60,333 | — | — |
| 2023-04-26 | $68.40 | $68.40 | 64,487 | — | — |
| 2023-04-25 | $67.20 | $67.20 | 77,787 | — | — |
| 2023-04-24 | $71.10 | $71.10 | 67,347 | — | — |
| 2023-04-21 | $75.75 | $75.75 | 49,000 | — | — |
| 2023-04-20 | $75.75 | $75.75 | 69,347 | — | — |
| 2023-04-19 | $78.90 | $78.90 | 75,673 | — | — |
| 2023-04-18 | $80.70 | $80.70 | 65,107 | — | — |
| 2023-04-17 | $81.00 | $81.00 | 110,767 | — | — |
| 2023-04-14 | $79.50 | $79.50 | 145,313 | — | — |
| 2023-04-13 | $76.20 | $76.20 | 134,933 | — | — |
| 2023-04-12 | $70.65 | $70.65 | 87,380 | — | — |
| 2023-04-11 | $71.70 | $71.70 | 72,127 | — | — |
| 2023-04-10 | $70.20 | $70.20 | 103,853 | — | — |
| 2023-04-06 | $67.20 | $67.20 | 87,227 | — | — |
| 2023-04-05 | $63.45 | $63.45 | 117,407 | — | — |
| 2023-04-04 | $68.85 | $68.85 | 154,113 | — | — |
| 2023-04-03 | $66.15 | $66.15 | 123,560 | — | — |
| 2023-03-31 | $66.15 | $66.15 | 162,293 | — | — |
| 2023-03-30 | $62.25 | $62.25 | 107,747 | — | — |
| 2023-03-29 | $63.60 | $63.60 | 122,840 | — | — |
| 2023-03-28 | $61.05 | $61.05 | 163,927 | — | — |
| 2023-03-27 | $55.80 | $55.80 | 152,913 | — | — |
| 2023-03-24 | $54.90 | $54.90 | 194,647 | — | — |
| 2023-03-23 | $57.60 | $57.60 | 146,853 | — | — |
| 2023-03-22 | $61.35 | $61.35 | 218,300 | — | — |
| 2023-03-21 | $59.85 | $59.85 | 222,287 | — | — |
| 2023-03-20 | $56.70 | $56.70 | 318,827 | — | — |
| 2023-03-17 | $63.15 | $63.15 | 543,860 | — | — |
| 2023-03-16 | $61.95 | $61.95 | 1,302,213 | — | — |
| 2023-03-15 | $146.55 | $146.55 | 152,907 | — | — |
| 2023-03-14 | $142.20 | $142.20 | 91,113 | — | — |
| 2023-03-13 | $135.30 | $135.30 | 71,573 | — | — |
| 2023-03-10 | $140.70 | $140.70 | 72,880 | — | — |
| 2023-03-09 | $151.50 | $151.50 | 65,127 | — | — |
| 2023-03-08 | $157.50 | $157.50 | 67,407 | — | — |
| 2023-03-07 | $160.35 | $160.35 | 121,487 | — | — |
| 2023-03-06 | $172.05 | $172.05 | 78,613 | — | — |
| 2023-03-03 | $172.50 | $172.50 | 225,007 | — | — |
| 2023-03-02 | $144.45 | $144.45 | 120,147 | — | — |
| 2023-03-01 | $142.35 | $142.35 | 102,233 | — | — |
| 2023-02-28 | $151.80 | $151.80 | 280,153 | — | — |
| 2023-02-27 | $177.15 | $177.15 | 67,193 | — | — |
| 2023-02-24 | $187.80 | $187.80 | 53,167 | — | — |
| 2023-02-23 | $199.20 | $199.20 | 49,273 | — | — |
| 2023-02-22 | $203.70 | $203.70 | 50,573 | — | — |
| 2023-02-21 | $197.10 | $197.10 | 53,707 | — | — |
| 2023-02-17 | $213.45 | $213.45 | 50,527 | — | — |
| 2023-02-16 | $216.00 | $216.00 | 44,687 | — | — |
| 2023-02-15 | $225.60 | $225.60 | 44,447 | — | — |
| 2023-02-14 | $225.15 | $225.15 | 55,147 | — | — |
| 2023-02-13 | $217.05 | $217.05 | 57,000 | — | — |
| 2023-02-10 | $211.65 | $211.65 | 48,247 | — | — |
| 2023-02-09 | $222.90 | $222.90 | 63,240 | — | — |
| 2023-02-08 | $235.50 | $235.50 | 61,533 | — | — |
| 2023-02-07 | $251.70 | $251.70 | 78,780 | — | — |
| 2023-02-06 | $252.45 | $252.45 | 69,800 | — | — |
| 2023-02-03 | $260.70 | $260.70 | 128,587 | — | — |
| 2023-02-02 | $262.80 | $262.80 | 154,340 | — | — |
| 2023-02-01 | $235.65 | $235.65 | 231,493 | — | — |
| 2023-01-31 | $193.20 | $193.20 | 85,727 | — | — |
| 2023-01-30 | $181.50 | $181.50 | 52,380 | — | — |
| 2023-01-27 | $190.35 | $190.35 | 71,520 | — | — |
| 2023-01-26 | $183.30 | $183.30 | 44,347 | — | — |
| 2023-01-25 | $177.90 | $177.90 | 36,373 | — | — |
| 2023-01-24 | $175.35 | $175.35 | 38,060 | — | — |
| 2023-01-23 | $184.65 | $184.65 | 47,160 | — | — |
| 2023-01-20 | $168.90 | $168.90 | 35,193 | — | — |
| 2023-01-19 | $164.40 | $164.40 | 30,293 | — | — |
| 2023-01-18 | $165.75 | $165.75 | 55,627 | — | — |
| 2023-01-17 | $170.55 | $170.55 | 24,827 | — | — |
| 2023-01-13 | $167.10 | $167.10 | 25,687 | — | — |
| 2023-01-12 | $166.50 | $166.50 | 42,627 | — | — |
| 2023-01-11 | $160.35 | $160.35 | 23,607 | — | — |
| 2023-01-10 | $159.00 | $159.00 | 44,193 | — | — |
| 2023-01-09 | $160.80 | $160.80 | 50,340 | — | — |
| 2023-01-06 | $153.00 | $153.00 | 36,600 | — | — |
| 2023-01-05 | $157.05 | $157.05 | 34,327 | — | — |
| 2023-01-04 | $166.05 | $166.05 | 42,047 | — | — |
| 2023-01-03 | $154.20 | $154.20 | 46,120 | — | — |