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
- 2003-10-07 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 | $68.00 | $102.03 | 200 | — | — |
| 2023-12-28 | $67.52 | $101.31 | 1,700 | — | — |
| 2023-12-27 | $67.15 | $100.12 | 300 | — | — |
| 2023-12-26 | $68.00 | $101.39 | 700 | — | — |
| 2023-12-22 | $67.64 | $100.85 | 800 | — | — |
| 2023-12-21 | $67.69 | $100.93 | 2,200 | — | — |
| 2023-12-20 | $67.00 | $99.90 | 500 | — | — |
| 2023-12-19 | $67.30 | $100.35 | 1,900 | — | — |
| 2023-12-18 | $69.90 | $104.22 | 0 | — | — |
| 2023-12-15 | $69.90 | $104.22 | 200 | — | — |
| 2023-12-14 | $70.00 | $104.37 | 900 | — | — |
| 2023-12-13 | $68.72 | $102.46 | 800 | — | — |
| 2023-12-12 | $67.50 | $100.65 | 600 | — | — |
| 2023-12-11 | $66.53 | $99.20 | 0 | — | — |
| 2023-12-08 | $66.53 | $99.20 | 2,100 | — | — |
| 2023-12-07 | $68.94 | $102.79 | 700 | — | — |
| 2023-12-06 | $67.77 | $101.05 | 1,500 | — | — |
| 2023-12-05 | $66.50 | $99.15 | 200 | — | — |
| 2023-12-04 | $66.20 | $98.71 | 800 | — | — |
| 2023-12-01 | $65.38 | $97.48 | 300 | — | — |
| 2023-11-30 | $64.49 | $96.16 | 4,100 | — | — |
| 2023-11-29 | $65.89 | $98.24 | 4,700 | — | — |
| 2023-11-28 | $65.75 | $98.04 | 900 | — | — |
| 2023-11-27 | $65.70 | $97.96 | 1,500 | — | — |
| 2023-11-24 | $67.76 | $101.03 | 0 | — | — |
| 2023-11-22 | $67.76 | $101.03 | 100 | — | — |
| 2023-11-21 | $65.30 | $97.36 | 0 | — | — |
| 2023-11-20 | $65.30 | $97.36 | 7,700 | — | — |
| 2023-11-17 | $67.30 | $100.35 | 500 | — | — |
| 2023-11-16 | $65.94 | $98.32 | 700 | — | — |
| 2023-11-15 | $65.83 | $98.16 | 600 | — | — |
| 2023-11-14 | $65.16 | $97.16 | 300 | — | — |
| 2023-11-13 | $64.60 | $96.32 | 28,800 | — | — |
| 2023-11-10 | $65.50 | $97.66 | 200 | — | — |
| 2023-11-09 | $64.50 | $96.17 | 0 | — | — |
| 2023-11-08 | $64.50 | $96.17 | 1,300 | — | — |
| 2023-11-07 | $66.36 | $98.95 | 300 | — | — |
| 2023-11-06 | $66.50 | $99.15 | 500 | — | — |
| 2023-11-03 | $64.50 | $96.17 | 0 | — | — |
| 2023-11-02 | $64.50 | $96.17 | 4,500 | — | — |
| 2023-11-01 | $65.31 | $97.38 | 200 | — | — |
| 2023-10-31 | $64.25 | $95.80 | 200 | — | — |
| 2023-10-30 | $64.79 | $96.60 | 900 | — | — |
| 2023-10-27 | $65.00 | $96.92 | 0 | — | — |
| 2023-10-26 | $65.00 | $96.92 | 1,000 | — | — |
| 2023-10-25 | $64.81 | $96.63 | 3,500 | — | — |
| 2023-10-24 | $63.00 | $93.94 | 14,200 | — | — |
| 2023-10-23 | $61.30 | $91.40 | 4,400 | — | — |
| 2023-10-20 | $62.68 | $93.46 | 2,000 | — | — |
| 2023-10-19 | $61.35 | $91.48 | 1,200 | — | — |
| 2023-10-18 | $63.31 | $94.40 | 0 | — | — |
| 2023-10-17 | $63.31 | $94.40 | 600 | — | — |
| 2023-10-16 | $64.20 | $95.72 | 2,100 | — | — |
| 2023-10-13 | $60.00 | $89.46 | 4,500 | — | — |
| 2023-10-12 | $59.12 | $88.15 | 2,000 | — | — |
| 2023-10-11 | $61.76 | $92.09 | 1,100 | — | — |
| 2023-10-10 | $65.38 | $97.48 | 700 | — | — |
| 2023-10-09 | $64.99 | $96.90 | 1,500 | — | — |
| 2023-10-06 | $63.93 | $95.32 | 1,800 | — | — |
| 2023-10-05 | $66.35 | $98.35 | 2,800 | — | — |
| 2023-10-04 | $68.49 | $101.52 | 1,600 | — | — |
| 2023-10-03 | $70.40 | $104.35 | 1,700 | — | — |
| 2023-10-02 | $80.90 | $119.92 | 800 | — | — |
| 2023-09-29 | $78.88 | $116.92 | 300 | — | — |
| 2023-09-28 | $76.40 | $113.25 | 300 | — | — |
| 2023-09-27 | $74.20 | $109.98 | 200 | — | — |
| 2023-09-26 | $76.50 | $113.39 | 200 | — | — |
| 2023-09-25 | $76.84 | $113.90 | 400 | — | — |
| 2023-09-22 | $78.82 | $116.83 | 0 | — | — |
| 2023-09-21 | $78.82 | $116.83 | 500 | — | — |
| 2023-09-20 | $78.79 | $116.79 | 1,300 | — | — |
| 2023-09-19 | $80.48 | $119.29 | 0 | — | — |
| 2023-09-18 | $80.48 | $119.29 | 2,800 | — | — |
| 2023-09-15 | $79.00 | $117.10 | 200 | — | — |
| 2023-09-14 | $79.19 | $117.38 | 0 | — | — |
| 2023-09-13 | $79.19 | $117.38 | 200 | — | — |
| 2023-09-12 | $81.00 | $120.06 | 1,200 | — | — |
| 2023-09-11 | $82.35 | $122.07 | 1,700 | — | — |
| 2023-09-08 | $80.52 | $119.35 | 0 | — | — |
| 2023-09-07 | $80.52 | $119.35 | 700 | — | — |
| 2023-09-06 | $79.55 | $117.92 | 900 | — | — |
| 2023-09-05 | $79.65 | $118.06 | 1,200 | — | — |
| 2023-09-01 | $82.25 | $121.92 | 0 | — | — |
| 2023-08-31 | $82.25 | $121.92 | 600 | — | — |
| 2023-08-30 | $84.84 | $125.76 | 400 | — | — |
| 2023-08-29 | $82.00 | $121.55 | 2,100 | — | — |
| 2023-08-28 | $82.20 | $121.84 | 700 | — | — |
| 2023-08-25 | $81.00 | $120.06 | 0 | — | — |
| 2023-08-24 | $81.00 | $120.06 | 1,000 | — | — |
| 2023-08-23 | $82.90 | $122.88 | 200 | — | — |
| 2023-08-22 | $82.37 | $122.10 | 600 | — | — |
| 2023-08-21 | $84.28 | $124.93 | 3,300 | — | — |
| 2023-08-18 | $85.28 | $126.41 | 1,700 | — | — |
| 2023-08-17 | $90.77 | $134.55 | 100 | — | — |
| 2023-08-16 | $87.48 | $129.67 | 300 | — | — |
| 2023-08-15 | $85.74 | $127.09 | 300 | — | — |
| 2023-08-14 | $89.36 | $132.46 | 500 | — | — |
| 2023-08-11 | $85.50 | $126.73 | 400 | — | — |
| 2023-08-10 | $88.52 | $131.21 | 0 | — | — |
| 2023-08-09 | $88.52 | $131.21 | 600 | — | — |
| 2023-08-08 | $86.20 | $127.77 | 500 | — | — |
| 2023-08-07 | $88.31 | $130.90 | 600 | — | — |
| 2023-08-04 | $87.60 | $129.85 | 1,200 | — | — |
| 2023-08-03 | $88.00 | $130.44 | 3,300 | — | — |
| 2023-08-02 | $88.25 | $130.81 | 2,600 | — | — |
| 2023-08-01 | $87.84 | $130.20 | 1,000 | — | — |
| 2023-07-31 | $88.11 | $130.60 | 400 | — | — |
| 2023-07-28 | $89.88 | $133.23 | 1,900 | — | — |
| 2023-07-27 | $89.38 | $132.49 | 5,600 | — | — |
| 2023-07-26 | $87.38 | $129.52 | 400 | — | — |
| 2023-07-25 | $89.26 | $132.31 | 900 | — | — |
| 2023-07-24 | $88.50 | $131.18 | 30,400 | — | — |
| 2023-07-21 | $88.00 | $130.44 | 0 | — | — |
| 2023-07-20 | $88.00 | $130.44 | 900 | — | — |
| 2023-07-19 | $86.30 | $127.92 | 400 | — | — |
| 2023-07-18 | $85.75 | $127.11 | 700 | — | — |
| 2023-07-17 | $87.48 | $129.67 | 300 | — | — |
| 2023-07-14 | $86.55 | $128.29 | 800 | — | — |
| 2023-07-13 | $84.75 | $125.62 | 500 | — | — |
| 2023-07-12 | $86.81 | $128.68 | 800 | — | — |
| 2023-07-11 | $82.69 | $122.57 | 300 | — | — |
| 2023-07-10 | $83.70 | $124.07 | 2,600 | — | — |
| 2023-07-07 | $84.25 | $124.88 | 300 | — | — |
| 2023-07-06 | $87.38 | $128.94 | 600 | — | — |
| 2023-07-05 | $86.72 | $127.97 | 0 | — | — |
| 2023-07-03 | $86.72 | $127.97 | 700 | — | — |
| 2023-06-30 | $86.60 | $127.79 | 4,400 | — | — |
| 2023-06-29 | $90.49 | $133.53 | 600 | — | — |
| 2023-06-28 | $92.18 | $136.03 | 1,100 | — | — |
| 2023-06-27 | $94.97 | $140.14 | 200 | — | — |
| 2023-06-26 | $94.83 | $139.94 | 400 | — | — |
| 2023-06-23 | $93.25 | $137.61 | 500 | — | — |
| 2023-06-22 | $94.20 | $139.01 | 300 | — | — |
| 2023-06-21 | $93.15 | $137.46 | 1,200 | — | — |
| 2023-06-20 | $93.75 | $138.34 | 5,000 | — | — |
| 2023-06-16 | $91.55 | $135.10 | 3,000 | — | — |
| 2023-06-15 | $92.09 | $135.89 | 900 | — | — |
| 2023-06-14 | $90.75 | $133.92 | 2,600 | — | — |
| 2023-06-13 | $90.25 | $133.18 | 200 | — | — |
| 2023-06-12 | $91.05 | $134.36 | 400 | — | — |
| 2023-06-09 | $90.37 | $133.36 | 1,200 | — | — |
| 2023-06-08 | $89.75 | $132.44 | 600 | — | — |
| 2023-06-07 | $90.30 | $133.25 | 1,900 | — | — |
| 2023-06-06 | $90.12 | $132.99 | 2,800 | — | — |
| 2023-06-05 | $88.54 | $130.65 | 1,900 | — | — |
| 2023-06-02 | $87.95 | $129.78 | 1,500 | — | — |
| 2023-06-01 | $87.20 | $128.68 | 6,800 | — | — |
| 2023-05-31 | $86.70 | $127.94 | 500 | — | — |
| 2023-05-30 | $87.20 | $128.68 | 0 | — | — |
| 2023-05-26 | $87.20 | $128.68 | 0 | — | — |
| 2023-05-25 | $87.20 | $128.68 | 2,000 | — | — |
| 2023-05-24 | $87.38 | $128.94 | 400 | — | — |
| 2023-05-23 | $86.95 | $128.31 | 3,400 | — | — |
| 2023-05-22 | $87.86 | $129.65 | 1,100 | — | — |
| 2023-05-19 | $88.95 | $131.26 | 400 | — | — |
| 2023-05-18 | $87.73 | $129.46 | 400 | — | — |
| 2023-05-17 | $89.49 | $132.06 | 0 | — | — |
| 2023-05-16 | $89.49 | $132.06 | 3,400 | — | — |
| 2023-05-15 | $90.17 | $133.06 | 400 | — | — |
| 2023-05-12 | $89.75 | $132.44 | 300 | — | — |
| 2023-05-11 | $89.30 | $131.78 | 2,200 | — | — |
| 2023-05-10 | $88.50 | $130.60 | 2,000 | — | — |
| 2023-05-09 | $88.33 | $130.35 | 200 | — | — |
| 2023-05-08 | $88.07 | $129.96 | 200 | — | — |
| 2023-05-05 | $88.18 | $130.12 | 0 | — | — |
| 2023-05-04 | $88.18 | $130.12 | 400 | — | — |
| 2023-05-03 | $87.99 | $129.84 | 800 | — | — |
| 2023-05-02 | $87.45 | $129.05 | 1,900 | — | — |
| 2023-05-01 | $88.30 | $130.30 | 300 | — | — |
| 2023-04-28 | $86.70 | $127.94 | 400 | — | — |
| 2023-04-27 | $87.00 | $128.38 | 3,700 | — | — |
| 2023-04-26 | $84.03 | $124.00 | 900 | — | — |
| 2023-04-25 | $85.70 | $126.46 | 1,000 | — | — |
| 2023-04-24 | $84.52 | $124.72 | 3,200 | — | — |
| 2023-04-21 | $86.13 | $127.10 | 600 | — | — |
| 2023-04-20 | $84.75 | $125.06 | 2,300 | — | — |
| 2023-04-19 | $84.80 | $125.14 | 1,000 | — | — |
| 2023-04-18 | $84.25 | $124.32 | 2,500 | — | — |
| 2023-04-17 | $85.19 | $125.71 | 1,500 | — | — |
| 2023-04-14 | $86.78 | $128.06 | 500 | — | — |
| 2023-04-13 | $86.09 | $127.04 | 700 | — | — |
| 2023-04-12 | $86.30 | $127.35 | 700 | — | — |
| 2023-04-11 | $84.76 | $125.08 | 10,400 | — | — |
| 2023-04-10 | $85.30 | $125.87 | 900 | — | — |
| 2023-04-06 | $85.38 | $125.99 | 15,000 | — | — |
| 2023-04-05 | $84.60 | $124.27 | 22,400 | — | — |
| 2023-04-04 | $84.90 | $124.71 | 2,900 | — | — |
| 2023-04-03 | $84.00 | $123.38 | 3,900 | — | — |
| 2023-03-31 | $82.60 | $121.33 | 2,000 | — | — |
| 2023-03-30 | $79.93 | $117.41 | 600 | — | — |
| 2023-03-29 | $81.79 | $120.14 | 6,500 | — | — |
| 2023-03-28 | $80.12 | $117.68 | 8,600 | — | — |
| 2023-03-27 | $74.40 | $109.28 | 600 | — | — |
| 2023-03-24 | $71.86 | $105.55 | 3,100 | — | — |
| 2023-03-23 | $71.95 | $105.68 | 2,400 | — | — |
| 2023-03-22 | $72.37 | $106.30 | 500 | — | — |
| 2023-03-21 | $72.16 | $105.99 | 1,300 | — | — |
| 2023-03-20 | $73.00 | $107.23 | 3,800 | — | — |
| 2023-03-17 | $69.36 | $101.88 | 14,900 | — | — |
| 2023-03-16 | $72.19 | $106.04 | 1,300 | — | — |
| 2023-03-15 | $72.40 | $106.35 | 3,800 | — | — |
| 2023-03-14 | $72.40 | $106.35 | 2,400 | — | — |
| 2023-03-13 | $73.01 | $107.24 | 100 | — | — |
| 2023-03-10 | $72.42 | $106.37 | 700 | — | — |
| 2023-03-09 | $72.53 | $106.54 | 1,900 | — | — |
| 2023-03-08 | $74.19 | $108.97 | 400 | — | — |
| 2023-03-07 | $72.65 | $106.71 | 600 | — | — |
| 2023-03-06 | $72.82 | $106.96 | 800 | — | — |
| 2023-03-03 | $72.80 | $106.93 | 2,300 | — | — |
| 2023-03-02 | $72.84 | $106.99 | 800 | — | — |
| 2023-03-01 | $72.40 | $106.35 | 1,800 | — | — |
| 2023-02-28 | $75.97 | $111.59 | 300 | — | — |
| 2023-02-27 | $75.09 | $110.30 | 0 | — | — |
| 2023-02-24 | $75.09 | $110.30 | 400 | — | — |
| 2023-02-23 | $75.00 | $110.16 | 4,400 | — | — |
| 2023-02-22 | $75.00 | $110.16 | 2,200 | — | — |
| 2023-02-21 | $75.00 | $110.16 | 6,900 | — | — |
| 2023-02-17 | $75.40 | $110.75 | 0 | — | — |
| 2023-02-16 | $75.40 | $110.75 | 200 | — | — |
| 2023-02-15 | $75.58 | $111.02 | 400 | — | — |
| 2023-02-14 | $78.96 | $115.98 | 600 | — | — |
| 2023-02-13 | $74.53 | $109.47 | 1,700 | — | — |
| 2023-02-10 | $73.17 | $107.48 | 0 | — | — |
| 2023-02-09 | $73.17 | $107.48 | 1,200 | — | — |
| 2023-02-08 | $74.84 | $109.93 | 300 | — | — |
| 2023-02-07 | $74.79 | $109.86 | 700 | — | — |
| 2023-02-06 | $75.01 | $110.18 | 500 | — | — |
| 2023-02-03 | $75.47 | $110.85 | 200 | — | — |
| 2023-02-02 | $74.60 | $109.58 | 500 | — | — |
| 2023-02-01 | $74.82 | $109.90 | 1,300 | — | — |
| 2023-01-31 | $74.42 | $109.31 | 5,900 | — | — |
| 2023-01-30 | $74.17 | $108.95 | 1,000 | — | — |
| 2023-01-27 | $73.48 | $107.93 | 1,500 | — | — |
| 2023-01-26 | $73.21 | $107.54 | 4,200 | — | — |
| 2023-01-25 | $77.00 | $113.10 | 700 | — | — |
| 2023-01-24 | $78.00 | $114.57 | 1,000 | — | — |
| 2023-01-23 | $79.10 | $116.19 | 0 | — | — |
| 2023-01-20 | $79.10 | $116.19 | 400 | — | — |
| 2023-01-19 | $76.50 | $112.37 | 1,300 | — | — |
| 2023-01-18 | $77.50 | $113.84 | 900 | — | — |
| 2023-01-17 | $80.00 | $117.51 | 700 | — | — |
| 2023-01-13 | $80.60 | $118.39 | 18,600 | — | — |
| 2023-01-12 | $80.86 | $118.77 | 3,900 | — | — |
| 2023-01-11 | $82.71 | $121.49 | 1,100 | — | — |
| 2023-01-10 | $84.64 | $124.32 | 4,000 | — | — |
| 2023-01-09 | $84.64 | $124.32 | 1,600 | — | — |
| 2023-01-06 | $86.00 | $126.32 | 3,700 | — | — |
| 2023-01-05 | $84.98 | $124.82 | 1,000 | — | — |
| 2023-01-04 | $83.69 | $122.93 | 1,800 | — | — |
| 2023-01-03 | $82.97 | $121.87 | 2,400 | — | — |