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
- 2018-01-02 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 | $56.33 | $68.96 | 1,139,400 | — | — |
| 2023-12-28 | $56.54 | $69.22 | 1,007,500 | — | — |
| 2023-12-27 | $57.49 | $69.73 | 1,062,400 | — | — |
| 2023-12-26 | $57.37 | $69.59 | 749,000 | — | — |
| 2023-12-22 | $57.07 | $69.22 | 863,100 | — | — |
| 2023-12-21 | $56.68 | $68.75 | 1,198,200 | — | — |
| 2023-12-20 | $55.48 | $67.30 | 1,384,500 | — | — |
| 2023-12-19 | $56.97 | $69.10 | 1,616,600 | — | — |
| 2023-12-18 | $54.94 | $66.64 | 1,690,600 | — | — |
| 2023-12-15 | $54.89 | $66.58 | 2,403,400 | — | — |
| 2023-12-14 | $55.46 | $67.27 | 2,732,400 | — | — |
| 2023-12-13 | $55.26 | $67.03 | 1,957,000 | — | — |
| 2023-12-12 | $52.61 | $63.81 | 2,245,600 | — | — |
| 2023-12-11 | $54.58 | $66.20 | 1,615,400 | — | — |
| 2023-12-08 | $54.42 | $66.01 | 899,700 | — | — |
| 2023-12-07 | $54.28 | $65.84 | 2,357,500 | — | — |
| 2023-12-06 | $53.39 | $64.76 | 1,363,900 | — | — |
| 2023-12-05 | $53.36 | $64.72 | 1,443,600 | — | — |
| 2023-12-04 | $54.27 | $65.83 | 1,094,200 | — | — |
| 2023-12-01 | $55.65 | $67.50 | 1,735,300 | — | — |
| 2023-11-30 | $53.47 | $64.86 | 2,894,200 | — | — |
| 2023-11-29 | $55.51 | $67.33 | 1,011,100 | — | — |
| 2023-11-28 | $55.41 | $67.21 | 1,219,300 | — | — |
| 2023-11-27 | $55.11 | $66.85 | 1,129,600 | — | — |
| 2023-11-24 | $55.99 | $67.91 | 723,500 | — | — |
| 2023-11-22 | $55.51 | $67.33 | 1,743,800 | — | — |
| 2023-11-21 | $56.28 | $68.27 | 1,208,400 | — | — |
| 2023-11-20 | $56.75 | $68.84 | 1,129,000 | — | — |
| 2023-11-17 | $56.54 | $68.58 | 1,450,600 | — | — |
| 2023-11-16 | $57.19 | $69.37 | 1,645,800 | — | — |
| 2023-11-15 | $58.25 | $70.66 | 2,433,100 | — | — |
| 2023-11-14 | $56.30 | $68.29 | 1,790,500 | — | — |
| 2023-11-13 | $54.30 | $65.86 | 1,482,200 | — | — |
| 2023-11-10 | $53.55 | $64.95 | 1,711,900 | — | — |
| 2023-11-09 | $54.29 | $65.85 | 2,249,400 | — | — |
| 2023-11-08 | $53.20 | $64.53 | 2,182,700 | — | — |
| 2023-11-07 | $53.07 | $64.37 | 2,743,500 | — | — |
| 2023-11-06 | $53.82 | $65.28 | 3,160,600 | — | — |
| 2023-11-03 | $56.22 | $68.19 | 2,647,400 | — | — |
| 2023-11-02 | $55.39 | $67.19 | 2,426,000 | — | — |
| 2023-11-01 | $54.16 | $65.69 | 1,895,900 | — | — |
| 2023-10-31 | $53.70 | $65.14 | 3,363,700 | — | — |
| 2023-10-30 | $56.05 | $67.99 | 1,452,200 | — | — |
| 2023-10-27 | $55.49 | $67.31 | 1,931,200 | — | — |
| 2023-10-26 | $56.17 | $68.13 | 1,652,900 | — | — |
| 2023-10-25 | $56.07 | $68.01 | 1,316,000 | — | — |
| 2023-10-24 | $56.73 | $68.81 | 1,413,100 | — | — |
| 2023-10-23 | $56.79 | $68.88 | 2,126,800 | — | — |
| 2023-10-20 | $59.40 | $72.05 | 1,459,400 | — | — |
| 2023-10-19 | $60.87 | $73.83 | 990,600 | — | — |
| 2023-10-18 | $61.35 | $74.42 | 1,162,900 | — | — |
| 2023-10-17 | $62.33 | $75.60 | 1,423,200 | — | — |
| 2023-10-16 | $61.36 | $74.43 | 1,134,300 | — | — |
| 2023-10-13 | $60.41 | $73.28 | 1,794,100 | — | — |
| 2023-10-12 | $59.90 | $72.66 | 1,837,800 | — | — |
| 2023-10-11 | $60.74 | $73.68 | 1,592,500 | — | — |
| 2023-10-10 | $61.94 | $75.13 | 1,583,600 | — | — |
| 2023-10-09 | $61.03 | $74.03 | 1,414,400 | — | — |
| 2023-10-06 | $58.71 | $71.21 | 1,223,200 | — | — |
| 2023-10-05 | $58.67 | $71.17 | 1,875,900 | — | — |
| 2023-10-04 | $58.16 | $70.55 | 2,130,000 | — | — |
| 2023-10-03 | $57.21 | $69.39 | 3,880,900 | — | — |
| 2023-10-02 | $59.90 | $72.66 | 3,082,700 | — | — |
| 2023-09-29 | $61.76 | $74.91 | 2,024,700 | — | — |
| 2023-09-28 | $62.94 | $76.34 | 1,768,900 | — | — |
| 2023-09-27 | $62.53 | $75.20 | 1,489,900 | — | — |
| 2023-09-26 | $62.32 | $74.95 | 1,205,300 | — | — |
| 2023-09-25 | $62.37 | $75.01 | 926,000 | — | — |
| 2023-09-22 | $61.99 | $74.55 | 1,302,100 | — | — |
| 2023-09-21 | $62.25 | $74.87 | 1,748,100 | — | — |
| 2023-09-20 | $62.93 | $75.69 | 1,631,500 | — | — |
| 2023-09-19 | $62.87 | $75.61 | 902,400 | — | — |
| 2023-09-18 | $62.65 | $75.35 | 941,400 | — | — |
| 2023-09-15 | $64.03 | $77.01 | 1,488,600 | — | — |
| 2023-09-14 | $64.40 | $77.45 | 1,369,300 | — | — |
| 2023-09-13 | $62.95 | $75.71 | 1,380,600 | — | — |
| 2023-09-12 | $62.98 | $75.75 | 1,201,100 | — | — |
| 2023-09-11 | $62.79 | $75.52 | 1,256,200 | — | — |
| 2023-09-08 | $62.88 | $75.63 | 661,800 | — | — |
| 2023-09-07 | $62.46 | $75.12 | 1,059,300 | — | — |
| 2023-09-06 | $63.32 | $76.15 | 1,630,800 | — | — |
| 2023-09-05 | $64.14 | $77.14 | 1,824,100 | — | — |
| 2023-09-01 | $64.59 | $77.68 | 858,400 | — | — |
| 2023-08-31 | $63.32 | $76.15 | 1,197,500 | — | — |
| 2023-08-30 | $63.86 | $76.80 | 891,400 | — | — |
| 2023-08-29 | $63.89 | $76.84 | 1,660,400 | — | — |
| 2023-08-28 | $62.38 | $75.02 | 2,199,700 | — | — |
| 2023-08-25 | $60.96 | $73.32 | 1,424,800 | — | — |
| 2023-08-24 | $60.85 | $73.18 | 1,279,200 | — | — |
| 2023-08-23 | $60.36 | $72.59 | 1,937,300 | — | — |
| 2023-08-22 | $60.36 | $72.59 | 1,519,700 | — | — |
| 2023-08-21 | $61.70 | $74.21 | 1,224,300 | — | — |
| 2023-08-18 | $61.47 | $73.93 | 1,833,800 | — | — |
| 2023-08-17 | $61.31 | $73.74 | 1,610,700 | — | — |
| 2023-08-16 | $61.29 | $73.71 | 2,023,000 | — | — |
| 2023-08-15 | $61.30 | $73.72 | 2,851,000 | — | — |
| 2023-08-14 | $63.83 | $76.77 | 2,854,700 | — | — |
| 2023-08-11 | $66.49 | $79.97 | 1,249,000 | — | — |
| 2023-08-10 | $66.89 | $80.45 | 1,719,000 | — | — |
| 2023-08-09 | $67.87 | $81.63 | 2,034,700 | — | — |
| 2023-08-08 | $66.30 | $79.74 | 1,724,900 | — | — |
| 2023-08-07 | $66.35 | $79.80 | 2,104,400 | — | — |
| 2023-08-04 | $65.47 | $78.74 | 2,055,500 | — | — |
| 2023-08-03 | $64.55 | $77.63 | 3,697,500 | — | — |
| 2023-08-02 | $67.38 | $81.04 | 2,944,200 | — | — |
| 2023-08-01 | $67.06 | $80.65 | 2,493,400 | — | — |
| 2023-07-31 | $68.89 | $82.85 | 1,754,600 | — | — |
| 2023-07-28 | $67.74 | $81.47 | 2,228,100 | — | — |
| 2023-07-27 | $67.25 | $80.88 | 2,555,000 | — | — |
| 2023-07-26 | $67.33 | $80.98 | 1,880,200 | — | — |
| 2023-07-25 | $66.81 | $80.35 | 1,593,900 | — | — |
| 2023-07-24 | $66.22 | $79.64 | 2,591,700 | — | — |
| 2023-07-21 | $64.26 | $77.28 | 1,105,300 | — | — |
| 2023-07-20 | $64.30 | $77.33 | 1,849,500 | — | — |
| 2023-07-19 | $64.45 | $77.51 | 3,052,900 | — | — |
| 2023-07-18 | $63.04 | $75.82 | 2,614,500 | — | — |
| 2023-07-17 | $60.61 | $72.90 | 1,712,400 | — | — |
| 2023-07-14 | $60.59 | $72.87 | 1,265,700 | — | — |
| 2023-07-13 | $61.20 | $73.60 | 1,921,900 | — | — |
| 2023-07-12 | $59.38 | $71.42 | 2,070,800 | — | — |
| 2023-07-11 | $60.25 | $72.46 | 2,051,600 | — | — |
| 2023-07-10 | $59.36 | $71.39 | 2,158,000 | — | — |
| 2023-07-07 | $60.89 | $73.23 | 2,301,600 | — | — |
| 2023-07-06 | $58.92 | $70.86 | 2,823,700 | — | — |
| 2023-07-05 | $59.82 | $71.94 | 1,630,200 | — | — |
| 2023-07-03 | $60.06 | $72.23 | 1,169,100 | — | — |
| 2023-06-30 | $59.05 | $71.02 | 2,618,300 | — | — |
| 2023-06-29 | $59.00 | $70.96 | 2,336,000 | — | — |
| 2023-06-28 | $59.27 | $70.65 | 2,762,500 | — | — |
| 2023-06-27 | $59.10 | $70.44 | 3,199,900 | — | — |
| 2023-06-26 | $59.65 | $71.10 | 1,391,300 | — | — |
| 2023-06-23 | $58.76 | $70.04 | 1,588,400 | — | — |
| 2023-06-22 | $59.70 | $71.16 | 1,770,300 | — | — |
| 2023-06-21 | $60.60 | $72.23 | 3,372,100 | — | — |
| 2023-06-20 | $58.67 | $69.93 | 2,980,400 | — | — |
| 2023-06-16 | $60.07 | $71.60 | 2,205,000 | — | — |
| 2023-06-15 | $59.63 | $71.08 | 1,931,600 | — | — |
| 2023-06-14 | $58.51 | $69.74 | 2,475,800 | — | — |
| 2023-06-13 | $60.42 | $72.02 | 1,963,700 | — | — |
| 2023-06-12 | $59.61 | $71.05 | 1,563,100 | — | — |
| 2023-06-09 | $58.79 | $70.07 | 1,686,600 | — | — |
| 2023-06-08 | $58.94 | $70.25 | 2,828,400 | — | — |
| 2023-06-07 | $59.34 | $70.73 | 2,925,500 | — | — |
| 2023-06-06 | $57.22 | $68.20 | 6,397,900 | — | — |
| 2023-06-05 | $55.35 | $65.97 | 3,880,800 | — | — |
| 2023-06-02 | $54.79 | $65.31 | 6,305,600 | — | — |
| 2023-06-01 | $53.43 | $63.69 | 4,505,200 | — | — |
| 2023-05-31 | $52.70 | $62.82 | 4,043,300 | — | — |
| 2023-05-30 | $54.43 | $64.88 | 4,421,300 | — | — |
| 2023-05-26 | $55.89 | $66.62 | 3,027,700 | — | — |
| 2023-05-25 | $56.37 | $67.19 | 3,751,600 | — | — |
| 2023-05-24 | $57.68 | $68.75 | 2,679,800 | — | — |
| 2023-05-23 | $60.26 | $71.83 | 4,063,000 | — | — |
| 2023-05-22 | $60.96 | $72.66 | 2,403,400 | — | — |
| 2023-05-19 | $61.95 | $73.84 | 4,028,700 | — | — |
| 2023-05-18 | $61.46 | $73.26 | 4,120,800 | — | — |
| 2023-05-17 | $61.10 | $72.83 | 4,842,700 | — | — |
| 2023-05-16 | $62.06 | $73.97 | 3,388,000 | — | — |
| 2023-05-15 | $62.22 | $74.16 | 3,001,700 | — | — |
| 2023-05-12 | $59.89 | $71.39 | 8,573,500 | — | — |
| 2023-05-11 | $61.74 | $73.59 | 6,838,800 | — | — |
| 2023-05-10 | $63.36 | $75.52 | 2,936,400 | — | — |
| 2023-05-09 | $63.84 | $76.09 | 2,649,000 | — | — |
| 2023-05-08 | $64.50 | $76.88 | 2,290,000 | — | — |
| 2023-05-05 | $65.04 | $77.52 | 2,257,700 | — | — |
| 2023-05-04 | $63.26 | $75.40 | 3,547,000 | — | — |
| 2023-05-03 | $67.05 | $79.92 | 2,122,600 | — | — |
| 2023-05-02 | $68.77 | $81.97 | 3,687,500 | — | — |
| 2023-05-01 | $69.85 | $83.26 | 2,093,100 | — | — |
| 2023-04-28 | $69.40 | $82.72 | 1,168,700 | — | — |
| 2023-04-27 | $69.00 | $82.24 | 1,106,400 | — | — |
| 2023-04-26 | $69.07 | $82.33 | 1,128,200 | — | — |
| 2023-04-25 | $69.48 | $82.82 | 1,541,200 | — | — |
| 2023-04-24 | $71.23 | $84.90 | 1,330,400 | — | — |
| 2023-04-21 | $70.62 | $84.17 | 2,431,300 | — | — |
| 2023-04-20 | $72.10 | $85.94 | 1,554,000 | — | — |
| 2023-04-19 | $73.15 | $87.19 | 1,283,200 | — | — |
| 2023-04-18 | $73.91 | $88.10 | 1,379,600 | — | — |
| 2023-04-17 | $74.88 | $89.25 | 1,837,700 | — | — |
| 2023-04-14 | $72.93 | $86.93 | 832,200 | — | — |
| 2023-04-13 | $72.95 | $86.95 | 1,278,500 | — | — |
| 2023-04-12 | $72.21 | $86.07 | 2,188,400 | — | — |
| 2023-04-11 | $73.30 | $87.37 | 2,882,300 | — | — |
| 2023-04-10 | $71.19 | $84.85 | 2,731,900 | — | — |
| 2023-04-06 | $68.01 | $81.06 | 2,972,700 | — | — |
| 2023-04-05 | $71.43 | $85.14 | 1,826,700 | — | — |
| 2023-04-04 | $73.04 | $87.06 | 1,583,400 | — | — |
| 2023-04-03 | $74.14 | $88.37 | 1,136,100 | — | — |
| 2023-03-31 | $73.85 | $88.02 | 1,471,900 | — | — |
| 2023-03-30 | $72.68 | $86.63 | 1,387,100 | — | — |
| 2023-03-29 | $72.71 | $86.03 | 1,980,400 | — | — |
| 2023-03-28 | $72.15 | $85.37 | 1,753,400 | — | — |
| 2023-03-27 | $72.51 | $85.80 | 1,853,100 | — | — |
| 2023-03-24 | $71.77 | $84.92 | 1,977,100 | — | — |
| 2023-03-23 | $73.23 | $86.65 | 2,175,600 | — | — |
| 2023-03-22 | $74.37 | $88.00 | 3,231,900 | — | — |
| 2023-03-21 | $75.22 | $89.00 | 2,556,800 | — | — |
| 2023-03-20 | $73.83 | $87.36 | 2,005,600 | — | — |
| 2023-03-17 | $72.71 | $86.03 | 1,921,600 | — | — |
| 2023-03-16 | $72.68 | $86.00 | 1,926,400 | — | — |
| 2023-03-15 | $72.98 | $86.35 | 2,583,900 | — | — |
| 2023-03-14 | $76.11 | $90.06 | 3,851,500 | — | — |
| 2023-03-13 | $74.07 | $87.64 | 2,638,400 | — | — |
| 2023-03-10 | $75.77 | $89.65 | 3,036,200 | — | — |
| 2023-03-09 | $78.79 | $93.23 | 3,716,300 | — | — |
| 2023-03-08 | $81.32 | $96.22 | 2,768,200 | — | — |
| 2023-03-07 | $79.59 | $94.17 | 2,900,100 | — | — |
| 2023-03-06 | $81.17 | $96.04 | 1,575,600 | — | — |
| 2023-03-03 | $82.81 | $97.98 | 2,040,600 | — | — |
| 2023-03-02 | $82.55 | $97.68 | 2,617,200 | — | — |
| 2023-03-01 | $78.58 | $92.98 | 1,375,300 | — | — |
| 2023-02-28 | $77.78 | $92.03 | 1,372,900 | — | — |
| 2023-02-27 | $77.75 | $92.00 | 1,054,900 | — | — |
| 2023-02-24 | $76.87 | $90.96 | 1,518,000 | — | — |
| 2023-02-23 | $77.71 | $91.95 | 1,599,200 | — | — |
| 2023-02-22 | $77.59 | $91.81 | 2,751,300 | — | — |
| 2023-02-21 | $75.09 | $88.85 | 2,127,200 | — | — |
| 2023-02-17 | $74.71 | $88.40 | 1,823,500 | — | — |
| 2023-02-16 | $77.92 | $92.20 | 4,348,200 | — | — |
| 2023-02-15 | $77.05 | $91.17 | 3,072,100 | — | — |
| 2023-02-14 | $76.97 | $91.07 | 2,992,600 | — | — |
| 2023-02-13 | $78.63 | $93.04 | 2,115,600 | — | — |
| 2023-02-10 | $80.06 | $94.73 | 1,516,800 | — | — |
| 2023-02-09 | $78.56 | $92.96 | 1,674,700 | — | — |
| 2023-02-08 | $78.17 | $92.49 | 3,083,300 | — | — |
| 2023-02-07 | $81.20 | $96.08 | 2,893,100 | — | — |
| 2023-02-06 | $82.74 | $97.90 | 2,352,700 | — | — |
| 2023-02-03 | $82.96 | $98.16 | 2,902,400 | — | — |
| 2023-02-02 | $84.50 | $99.98 | 2,364,700 | — | — |
| 2023-02-01 | $83.65 | $98.98 | 2,253,700 | — | — |
| 2023-01-31 | $82.79 | $97.96 | 2,411,100 | — | — |
| 2023-01-30 | $79.67 | $94.27 | 1,341,000 | — | — |
| 2023-01-27 | $80.81 | $95.62 | 1,408,900 | — | — |
| 2023-01-26 | $81.73 | $96.71 | 1,697,100 | — | — |
| 2023-01-25 | $79.23 | $93.75 | 1,319,000 | — | — |
| 2023-01-24 | $78.71 | $93.13 | 1,506,300 | — | — |
| 2023-01-23 | $79.10 | $93.59 | 1,443,500 | — | — |
| 2023-01-20 | $78.82 | $93.26 | 2,080,400 | — | — |
| 2023-01-19 | $76.23 | $90.20 | 1,765,700 | — | — |
| 2023-01-18 | $77.35 | $91.52 | 2,878,400 | — | — |
| 2023-01-17 | $76.27 | $90.25 | 2,445,700 | — | — |
| 2023-01-13 | $75.17 | $88.94 | 2,475,500 | — | — |
| 2023-01-12 | $76.26 | $90.23 | 2,606,400 | — | — |
| 2023-01-11 | $74.09 | $87.67 | 2,329,100 | — | — |
| 2023-01-10 | $74.32 | $87.94 | 3,031,500 | — | — |
| 2023-01-09 | $76.87 | $90.96 | 1,619,200 | — | — |
| 2023-01-06 | $77.33 | $91.50 | 2,137,800 | — | — |
| 2023-01-05 | $74.52 | $88.18 | 2,019,600 | — | — |
| 2023-01-04 | $71.98 | $85.17 | 2,253,300 | — | — |
| 2023-01-03 | $71.62 | $84.74 | 2,097,700 | — | — |