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
- 2005-08-01 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 | $70.51 | $112.02 | 29,300 | — | — |
| 2023-12-28 | $78.50 | $124.71 | 8,700 | — | — |
| 2023-12-27 | $78.62 | $124.90 | 9,200 | — | — |
| 2023-12-26 | $79.89 | $126.92 | 10,200 | — | — |
| 2023-12-22 | $80.52 | $127.92 | 13,400 | — | — |
| 2023-12-21 | $79.67 | $126.57 | 9,700 | — | — |
| 2023-12-20 | $79.99 | $127.08 | 13,100 | — | — |
| 2023-12-19 | $81.14 | $128.90 | 9,500 | — | — |
| 2023-12-18 | $82.00 | $130.27 | 7,600 | — | — |
| 2023-12-15 | $85.86 | $135.88 | 40,000 | — | — |
| 2023-12-14 | $84.53 | $133.77 | 13,100 | — | — |
| 2023-12-13 | $78.08 | $123.57 | 29,900 | — | — |
| 2023-12-12 | $78.41 | $124.09 | 14,700 | — | — |
| 2023-12-11 | $81.20 | $128.50 | 15,000 | — | — |
| 2023-12-08 | $77.71 | $122.98 | 13,500 | — | — |
| 2023-12-07 | $78.00 | $123.44 | 11,200 | — | — |
| 2023-12-06 | $74.24 | $117.49 | 9,000 | — | — |
| 2023-12-05 | $77.15 | $122.09 | 17,300 | — | — |
| 2023-12-04 | $76.27 | $120.70 | 13,900 | — | — |
| 2023-12-01 | $72.83 | $115.26 | 13,300 | — | — |
| 2023-11-30 | $70.52 | $111.60 | 14,100 | — | — |
| 2023-11-29 | $70.21 | $111.11 | 14,200 | — | — |
| 2023-11-28 | $68.00 | $107.61 | 14,800 | — | — |
| 2023-11-27 | $69.22 | $109.55 | 10,000 | — | — |
| 2023-11-24 | $70.48 | $111.54 | 3,000 | — | — |
| 2023-11-22 | $68.74 | $108.79 | 2,900 | — | — |
| 2023-11-21 | $67.12 | $106.22 | 6,100 | — | — |
| 2023-11-20 | $68.62 | $108.60 | 7,300 | — | — |
| 2023-11-17 | $70.76 | $111.98 | 8,700 | — | — |
| 2023-11-16 | $69.25 | $109.59 | 7,000 | — | — |
| 2023-11-15 | $69.51 | $110.00 | 8,900 | — | — |
| 2023-11-14 | $68.75 | $108.80 | 10,900 | — | — |
| 2023-11-13 | $64.42 | $101.95 | 6,400 | — | — |
| 2023-11-10 | $64.93 | $102.76 | 6,000 | — | — |
| 2023-11-09 | $65.24 | $103.25 | 7,900 | — | — |
| 2023-11-08 | $66.73 | $105.60 | 16,800 | — | — |
| 2023-11-07 | $69.18 | $109.48 | 15,000 | — | — |
| 2023-11-06 | $73.18 | $115.81 | 16,000 | — | — |
| 2023-11-03 | $73.42 | $116.19 | 10,100 | — | — |
| 2023-11-02 | $73.23 | $115.89 | 6,500 | — | — |
| 2023-11-01 | $72.27 | $114.37 | 4,500 | — | — |
| 2023-10-31 | $73.07 | $115.64 | 16,400 | — | — |
| 2023-10-30 | $73.69 | $116.62 | 8,500 | — | — |
| 2023-10-27 | $71.01 | $112.38 | 10,500 | — | — |
| 2023-10-26 | $72.83 | $115.26 | 8,100 | — | — |
| 2023-10-25 | $72.51 | $114.75 | 8,000 | — | — |
| 2023-10-24 | $73.50 | $116.32 | 8,200 | — | — |
| 2023-10-23 | $74.32 | $117.62 | 12,100 | — | — |
| 2023-10-20 | $74.25 | $117.51 | 7,800 | — | — |
| 2023-10-19 | $75.09 | $118.83 | 8,900 | — | — |
| 2023-10-18 | $75.05 | $118.77 | 15,200 | — | — |
| 2023-10-17 | $77.71 | $122.98 | 11,000 | — | — |
| 2023-10-16 | $78.47 | $124.18 | 6,700 | — | — |
| 2023-10-13 | $76.50 | $121.07 | 7,200 | — | — |
| 2023-10-12 | $79.23 | $125.39 | 6,900 | — | — |
| 2023-10-11 | $78.10 | $123.60 | 4,800 | — | — |
| 2023-10-10 | $78.53 | $124.28 | 9,300 | — | — |
| 2023-10-09 | $78.69 | $124.53 | 4,900 | — | — |
| 2023-10-06 | $78.57 | $124.34 | 6,300 | — | — |
| 2023-10-05 | $78.12 | $123.63 | 10,500 | — | — |
| 2023-10-04 | $78.52 | $124.26 | 9,000 | — | — |
| 2023-10-03 | $78.18 | $123.73 | 10,100 | — | — |
| 2023-10-02 | $78.72 | $124.58 | 9,900 | — | — |
| 2023-09-29 | $78.73 | $124.60 | 23,800 | — | — |
| 2023-09-28 | $78.76 | $124.64 | 16,700 | — | — |
| 2023-09-27 | $77.38 | $122.46 | 9,500 | — | — |
| 2023-09-26 | $76.80 | $121.54 | 13,200 | — | — |
| 2023-09-25 | $78.25 | $123.84 | 8,300 | — | — |
| 2023-09-22 | $79.53 | $125.86 | 9,700 | — | — |
| 2023-09-21 | $80.10 | $126.24 | 17,300 | — | — |
| 2023-09-20 | $80.28 | $126.52 | 16,800 | — | — |
| 2023-09-19 | $79.74 | $125.67 | 8,800 | — | — |
| 2023-09-18 | $81.03 | $127.71 | 17,600 | — | — |
| 2023-09-15 | $82.84 | $130.56 | 70,400 | — | — |
| 2023-09-14 | $81.53 | $128.49 | 13,900 | — | — |
| 2023-09-13 | $82.13 | $129.44 | 12,700 | — | — |
| 2023-09-12 | $82.14 | $129.46 | 14,500 | — | — |
| 2023-09-11 | $81.30 | $128.13 | 20,300 | — | — |
| 2023-09-08 | $81.39 | $128.27 | 12,800 | — | — |
| 2023-09-07 | $80.38 | $126.68 | 15,400 | — | — |
| 2023-09-06 | $83.85 | $132.15 | 26,800 | — | — |
| 2023-09-05 | $84.14 | $132.61 | 19,600 | — | — |
| 2023-09-01 | $83.06 | $130.91 | 9,900 | — | — |
| 2023-08-31 | $83.70 | $131.92 | 14,000 | — | — |
| 2023-08-30 | $82.25 | $129.63 | 14,500 | — | — |
| 2023-08-29 | $82.27 | $129.66 | 11,100 | — | — |
| 2023-08-28 | $82.49 | $130.01 | 9,000 | — | — |
| 2023-08-25 | $80.00 | $126.08 | 5,400 | — | — |
| 2023-08-24 | $80.70 | $127.19 | 9,700 | — | — |
| 2023-08-23 | $82.01 | $129.25 | 7,200 | — | — |
| 2023-08-22 | $81.25 | $128.05 | 8,800 | — | — |
| 2023-08-21 | $81.01 | $127.68 | 12,100 | — | — |
| 2023-08-18 | $81.89 | $129.06 | 10,200 | — | — |
| 2023-08-17 | $80.81 | $127.36 | 7,400 | — | — |
| 2023-08-16 | $83.06 | $130.91 | 8,000 | — | — |
| 2023-08-15 | $82.69 | $130.32 | 11,800 | — | — |
| 2023-08-14 | $83.50 | $131.60 | 5,400 | — | — |
| 2023-08-11 | $84.39 | $133.00 | 7,900 | — | — |
| 2023-08-10 | $85.64 | $134.97 | 19,600 | — | — |
| 2023-08-09 | $87.66 | $138.16 | 11,300 | — | — |
| 2023-08-08 | $89.50 | $141.06 | 8,300 | — | — |
| 2023-08-07 | $89.21 | $140.60 | 13,800 | — | — |
| 2023-08-04 | $86.42 | $136.20 | 4,200 | — | — |
| 2023-08-03 | $88.54 | $139.54 | 6,200 | — | — |
| 2023-08-02 | $88.30 | $139.16 | 22,900 | — | — |
| 2023-08-01 | $87.34 | $137.65 | 9,000 | — | — |
| 2023-07-31 | $89.52 | $141.09 | 17,000 | — | — |
| 2023-07-28 | $86.63 | $136.53 | 21,800 | — | — |
| 2023-07-27 | $91.31 | $143.91 | 18,100 | — | — |
| 2023-07-26 | $89.97 | $141.80 | 20,400 | — | — |
| 2023-07-25 | $89.02 | $140.30 | 15,800 | — | — |
| 2023-07-24 | $89.91 | $141.70 | 11,600 | — | — |
| 2023-07-21 | $90.68 | $142.92 | 9,200 | — | — |
| 2023-07-20 | $91.81 | $144.70 | 29,300 | — | — |
| 2023-07-19 | $98.32 | $154.96 | 17,300 | — | — |
| 2023-07-18 | $98.00 | $154.45 | 28,700 | — | — |
| 2023-07-17 | $98.80 | $155.71 | 55,500 | — | — |
| 2023-07-14 | $98.02 | $154.48 | 11,200 | — | — |
| 2023-07-13 | $96.88 | $152.69 | 8,600 | — | — |
| 2023-07-12 | $95.89 | $151.13 | 6,700 | — | — |
| 2023-07-11 | $96.50 | $152.09 | 8,400 | — | — |
| 2023-07-10 | $97.04 | $152.94 | 8,800 | — | — |
| 2023-07-07 | $96.21 | $151.63 | 15,900 | — | — |
| 2023-07-06 | $96.41 | $151.95 | 22,600 | — | — |
| 2023-07-05 | $96.88 | $152.69 | 17,400 | — | — |
| 2023-07-03 | $102.66 | $161.80 | 8,800 | — | — |
| 2023-06-30 | $103.78 | $163.56 | 16,800 | — | — |
| 2023-06-29 | $103.79 | $163.58 | 60,400 | — | — |
| 2023-06-28 | $103.58 | $163.25 | 23,500 | — | — |
| 2023-06-27 | $103.91 | $163.77 | 39,100 | — | — |
| 2023-06-26 | $103.90 | $163.75 | 19,200 | — | — |
| 2023-06-23 | $104.50 | $164.70 | 49,700 | — | — |
| 2023-06-22 | $104.30 | $163.86 | 19,500 | — | — |
| 2023-06-21 | $105.40 | $165.59 | 15,300 | — | — |
| 2023-06-20 | $106.52 | $167.35 | 17,300 | — | — |
| 2023-06-16 | $107.00 | $168.10 | 26,200 | — | — |
| 2023-06-15 | $109.74 | $172.41 | 32,300 | — | — |
| 2023-06-14 | $107.73 | $169.25 | 23,500 | — | — |
| 2023-06-13 | $110.87 | $174.18 | 20,100 | — | — |
| 2023-06-12 | $110.84 | $174.14 | 8,700 | — | — |
| 2023-06-09 | $111.68 | $175.46 | 18,000 | — | — |
| 2023-06-08 | $112.43 | $176.63 | 13,200 | — | — |
| 2023-06-07 | $111.58 | $175.30 | 43,100 | — | — |
| 2023-06-06 | $108.04 | $169.74 | 31,100 | — | — |
| 2023-06-05 | $106.79 | $167.77 | 14,600 | — | — |
| 2023-06-02 | $107.41 | $168.75 | 31,900 | — | — |
| 2023-06-01 | $106.89 | $167.93 | 17,400 | — | — |
| 2023-05-31 | $104.17 | $163.66 | 17,400 | — | — |
| 2023-05-30 | $102.93 | $161.71 | 12,800 | — | — |
| 2023-05-26 | $101.87 | $160.04 | 3,900 | — | — |
| 2023-05-25 | $102.62 | $161.22 | 16,300 | — | — |
| 2023-05-24 | $102.74 | $161.41 | 25,800 | — | — |
| 2023-05-23 | $102.99 | $161.80 | 27,800 | — | — |
| 2023-05-22 | $106.38 | $167.13 | 7,700 | — | — |
| 2023-05-19 | $103.70 | $162.92 | 22,500 | — | — |
| 2023-05-18 | $103.81 | $163.09 | 13,200 | — | — |
| 2023-05-17 | $102.53 | $161.08 | 26,500 | — | — |
| 2023-05-16 | $101.63 | $159.67 | 5,300 | — | — |
| 2023-05-15 | $102.92 | $161.69 | 7,100 | — | — |
| 2023-05-12 | $102.99 | $161.80 | 15,400 | — | — |
| 2023-05-11 | $105.22 | $165.31 | 20,600 | — | — |
| 2023-05-10 | $109.79 | $172.49 | 11,800 | — | — |
| 2023-05-09 | $109.34 | $171.78 | 11,400 | — | — |
| 2023-05-08 | $112.20 | $176.27 | 7,500 | — | — |
| 2023-05-05 | $113.70 | $178.63 | 11,300 | — | — |
| 2023-05-04 | $110.56 | $173.70 | 9,000 | — | — |
| 2023-05-03 | $114.20 | $179.41 | 12,500 | — | — |
| 2023-05-02 | $115.90 | $182.09 | 15,800 | — | — |
| 2023-05-01 | $114.74 | $180.26 | 14,100 | — | — |
| 2023-04-28 | $110.01 | $172.83 | 7,700 | — | — |
| 2023-04-27 | $111.27 | $174.81 | 6,600 | — | — |
| 2023-04-26 | $107.64 | $169.11 | 11,400 | — | — |
| 2023-04-25 | $110.04 | $172.88 | 6,900 | — | — |
| 2023-04-24 | $111.50 | $175.17 | 10,300 | — | — |
| 2023-04-21 | $113.40 | $178.16 | 11,800 | — | — |
| 2023-04-20 | $112.62 | $176.93 | 31,800 | — | — |
| 2023-04-19 | $103.37 | $162.40 | 9,300 | — | — |
| 2023-04-18 | $102.56 | $161.13 | 20,400 | — | — |
| 2023-04-17 | $108.31 | $170.16 | 11,600 | — | — |
| 2023-04-14 | $108.25 | $170.07 | 14,200 | — | — |
| 2023-04-13 | $109.54 | $172.09 | 10,700 | — | — |
| 2023-04-12 | $106.73 | $167.68 | 10,600 | — | — |
| 2023-04-11 | $105.09 | $165.10 | 17,800 | — | — |
| 2023-04-10 | $104.90 | $164.80 | 11,100 | — | — |
| 2023-04-06 | $103.69 | $162.90 | 11,600 | — | — |
| 2023-04-05 | $105.40 | $165.09 | 18,700 | — | — |
| 2023-04-04 | $107.21 | $167.92 | 19,400 | — | — |
| 2023-04-03 | $111.19 | $174.16 | 13,600 | — | — |
| 2023-03-31 | $111.44 | $174.55 | 15,500 | — | — |
| 2023-03-30 | $110.06 | $172.39 | 10,100 | — | — |
| 2023-03-29 | $108.85 | $170.49 | 10,900 | — | — |
| 2023-03-28 | $107.90 | $169.00 | 7,000 | — | — |
| 2023-03-27 | $109.35 | $171.27 | 19,700 | — | — |
| 2023-03-24 | $108.87 | $170.52 | 13,500 | — | — |
| 2023-03-23 | $108.52 | $169.97 | 16,900 | — | — |
| 2023-03-22 | $107.85 | $168.92 | 13,700 | — | — |
| 2023-03-21 | $113.74 | $178.15 | 11,700 | — | — |
| 2023-03-20 | $109.68 | $171.79 | 18,000 | — | — |
| 2023-03-17 | $108.65 | $170.18 | 71,200 | — | — |
| 2023-03-16 | $110.63 | $173.28 | 25,000 | — | — |
| 2023-03-15 | $108.25 | $169.55 | 40,000 | — | — |
| 2023-03-14 | $108.64 | $170.16 | 25,400 | — | — |
| 2023-03-13 | $107.75 | $168.77 | 19,400 | — | — |
| 2023-03-10 | $109.30 | $171.20 | 27,700 | — | — |
| 2023-03-09 | $109.63 | $171.71 | 27,500 | — | — |
| 2023-03-08 | $112.39 | $176.04 | 15,700 | — | — |
| 2023-03-07 | $115.80 | $181.38 | 11,800 | — | — |
| 2023-03-06 | $120.89 | $189.35 | 44,000 | — | — |
| 2023-03-03 | $122.12 | $191.28 | 18,300 | — | — |
| 2023-03-02 | $117.80 | $184.51 | 22,600 | — | — |
| 2023-03-01 | $119.02 | $186.42 | 40,100 | — | — |
| 2023-02-28 | $116.38 | $182.28 | 40,900 | — | — |
| 2023-02-27 | $114.40 | $179.18 | 25,100 | — | — |
| 2023-02-24 | $114.80 | $179.81 | 47,700 | — | — |
| 2023-02-23 | $115.85 | $181.45 | 34,800 | — | — |
| 2023-02-22 | $122.41 | $191.73 | 26,900 | — | — |
| 2023-02-21 | $118.00 | $184.82 | 33,000 | — | — |
| 2023-02-17 | $125.60 | $196.73 | 23,900 | — | — |
| 2023-02-16 | $121.98 | $191.06 | 19,600 | — | — |
| 2023-02-15 | $123.30 | $193.12 | 10,500 | — | — |
| 2023-02-14 | $117.20 | $183.57 | 22,200 | — | — |
| 2023-02-13 | $117.12 | $183.44 | 18,500 | — | — |
| 2023-02-10 | $113.03 | $177.04 | 16,200 | — | — |
| 2023-02-09 | $111.91 | $175.28 | 15,800 | — | — |
| 2023-02-08 | $110.32 | $172.79 | 14,600 | — | — |
| 2023-02-07 | $113.50 | $177.77 | 17,800 | — | — |
| 2023-02-06 | $117.34 | $183.79 | 20,000 | — | — |
| 2023-02-03 | $115.51 | $180.92 | 14,900 | — | — |
| 2023-02-02 | $111.98 | $175.39 | 18,900 | — | — |
| 2023-02-01 | $105.04 | $164.52 | 9,300 | — | — |
| 2023-01-31 | $106.30 | $166.50 | 9,400 | — | — |
| 2023-01-30 | $102.52 | $160.58 | 6,500 | — | — |
| 2023-01-27 | $104.32 | $163.40 | 6,300 | — | — |
| 2023-01-26 | $101.00 | $158.20 | 11,800 | — | — |
| 2023-01-25 | $104.48 | $163.65 | 10,000 | — | — |
| 2023-01-24 | $100.06 | $156.72 | 8,600 | — | — |
| 2023-01-23 | $98.00 | $153.50 | 12,700 | — | — |
| 2023-01-20 | $97.46 | $152.65 | 9,700 | — | — |
| 2023-01-19 | $95.64 | $149.80 | 9,800 | — | — |
| 2023-01-18 | $96.94 | $151.84 | 6,100 | — | — |
| 2023-01-17 | $97.83 | $153.23 | 11,000 | — | — |
| 2023-01-13 | $96.72 | $151.49 | 8,000 | — | — |
| 2023-01-12 | $96.97 | $151.88 | 4,800 | — | — |
| 2023-01-11 | $97.49 | $152.70 | 6,600 | — | — |
| 2023-01-10 | $95.46 | $149.52 | 7,300 | — | — |
| 2023-01-09 | $94.82 | $148.52 | 4,000 | — | — |
| 2023-01-06 | $92.00 | $144.10 | 10,800 | — | — |
| 2023-01-05 | $90.24 | $141.34 | 6,200 | — | — |
| 2023-01-04 | $93.00 | $145.66 | 25,200 | — | — |
| 2023-01-03 | $92.40 | $144.73 | 15,100 | — | — |