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
- 2013-04-19 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 | $52.83 | $60.30 | 955,000 | — | — |
| 2023-12-28 | $53.30 | $60.84 | 545,200 | — | — |
| 2023-12-27 | $53.15 | $60.67 | 608,800 | — | — |
| 2023-12-26 | $52.75 | $60.21 | 851,200 | — | — |
| 2023-12-22 | $50.76 | $57.94 | 354,100 | — | — |
| 2023-12-21 | $50.74 | $57.92 | 373,600 | — | — |
| 2023-12-20 | $50.29 | $57.40 | 553,200 | — | — |
| 2023-12-19 | $51.46 | $58.74 | 561,900 | — | — |
| 2023-12-18 | $51.02 | $58.24 | 845,400 | — | — |
| 2023-12-15 | $52.38 | $59.79 | 971,600 | — | — |
| 2023-12-14 | $54.02 | $61.66 | 1,404,000 | — | — |
| 2023-12-13 | $53.50 | $61.07 | 815,800 | — | — |
| 2023-12-12 | $51.70 | $59.01 | 424,700 | — | — |
| 2023-12-11 | $51.80 | $59.13 | 517,200 | — | — |
| 2023-12-08 | $51.84 | $59.17 | 1,038,200 | — | — |
| 2023-12-07 | $50.29 | $57.40 | 607,600 | — | — |
| 2023-12-06 | $49.67 | $56.70 | 652,000 | — | — |
| 2023-12-05 | $48.85 | $55.76 | 776,100 | — | — |
| 2023-12-04 | $50.54 | $57.69 | 770,200 | — | — |
| 2023-12-01 | $50.76 | $57.94 | 889,400 | — | — |
| 2023-11-30 | $48.90 | $55.82 | 690,100 | — | — |
| 2023-11-29 | $48.96 | $55.89 | 547,500 | — | — |
| 2023-11-28 | $49.26 | $56.23 | 842,100 | — | — |
| 2023-11-27 | $49.33 | $56.31 | 1,362,400 | — | — |
| 2023-11-24 | $49.92 | $56.98 | 322,100 | — | — |
| 2023-11-22 | $49.42 | $56.41 | 700,500 | — | — |
| 2023-11-21 | $48.74 | $55.63 | 749,900 | — | — |
| 2023-11-20 | $50.10 | $57.19 | 884,800 | — | — |
| 2023-11-17 | $48.80 | $55.70 | 605,700 | — | — |
| 2023-11-16 | $48.09 | $54.89 | 556,000 | — | — |
| 2023-11-15 | $49.34 | $56.32 | 755,400 | — | — |
| 2023-11-14 | $49.63 | $56.65 | 1,251,300 | — | — |
| 2023-11-13 | $46.96 | $53.60 | 701,700 | — | — |
| 2023-11-10 | $46.84 | $53.47 | 697,100 | — | — |
| 2023-11-09 | $45.72 | $52.19 | 857,100 | — | — |
| 2023-11-08 | $46.43 | $53.00 | 1,468,100 | — | — |
| 2023-11-07 | $47.19 | $53.86 | 965,200 | — | — |
| 2023-11-06 | $47.20 | $53.88 | 849,200 | — | — |
| 2023-11-03 | $47.27 | $53.96 | 1,162,900 | — | — |
| 2023-11-02 | $44.69 | $51.01 | 987,500 | — | — |
| 2023-11-01 | $42.26 | $48.24 | 1,079,200 | — | — |
| 2023-10-31 | $43.08 | $49.17 | 578,400 | — | — |
| 2023-10-30 | $42.46 | $48.47 | 674,900 | — | — |
| 2023-10-27 | $41.14 | $46.96 | 761,100 | — | — |
| 2023-10-26 | $42.15 | $48.11 | 774,200 | — | — |
| 2023-10-25 | $42.40 | $48.40 | 903,200 | — | — |
| 2023-10-24 | $42.69 | $48.73 | 842,300 | — | — |
| 2023-10-23 | $41.21 | $47.04 | 894,000 | — | — |
| 2023-10-20 | $42.49 | $48.50 | 1,133,900 | — | — |
| 2023-10-19 | $43.55 | $49.71 | 655,200 | — | — |
| 2023-10-18 | $44.73 | $51.06 | 908,300 | — | — |
| 2023-10-17 | $45.12 | $51.50 | 948,600 | — | — |
| 2023-10-16 | $43.93 | $50.14 | 1,537,400 | — | — |
| 2023-10-13 | $42.49 | $48.50 | 1,064,000 | — | — |
| 2023-10-12 | $44.09 | $50.33 | 905,700 | — | — |
| 2023-10-11 | $45.80 | $52.28 | 571,800 | — | — |
| 2023-10-10 | $46.13 | $52.65 | 1,220,200 | — | — |
| 2023-10-09 | $45.01 | $51.38 | 651,700 | — | — |
| 2023-10-06 | $44.42 | $50.70 | 911,400 | — | — |
| 2023-10-05 | $44.16 | $50.41 | 874,300 | — | — |
| 2023-10-04 | $44.72 | $51.05 | 670,800 | — | — |
| 2023-10-03 | $44.56 | $50.86 | 1,071,900 | — | — |
| 2023-10-02 | $45.86 | $52.35 | 533,900 | — | — |
| 2023-09-29 | $46.25 | $52.79 | 949,600 | — | — |
| 2023-09-28 | $45.81 | $52.29 | 682,700 | — | — |
| 2023-09-27 | $44.44 | $50.73 | 919,700 | — | — |
| 2023-09-26 | $44.26 | $50.52 | 692,100 | — | — |
| 2023-09-25 | $45.87 | $52.36 | 731,000 | — | — |
| 2023-09-22 | $47.01 | $53.66 | 530,800 | — | — |
| 2023-09-21 | $47.01 | $53.66 | 546,700 | — | — |
| 2023-09-20 | $47.80 | $54.56 | 540,200 | — | — |
| 2023-09-19 | $47.72 | $54.47 | 627,100 | — | — |
| 2023-09-18 | $48.07 | $54.87 | 494,000 | — | — |
| 2023-09-15 | $48.78 | $55.68 | 1,582,200 | — | — |
| 2023-09-14 | $49.86 | $56.91 | 779,800 | — | — |
| 2023-09-13 | $47.50 | $54.22 | 740,500 | — | — |
| 2023-09-12 | $47.82 | $54.58 | 505,700 | — | — |
| 2023-09-11 | $47.93 | $54.71 | 961,100 | — | — |
| 2023-09-08 | $48.66 | $55.54 | 401,900 | — | — |
| 2023-09-07 | $48.29 | $55.12 | 589,600 | — | — |
| 2023-09-06 | $48.64 | $55.52 | 477,900 | — | — |
| 2023-09-05 | $48.36 | $55.20 | 703,500 | — | — |
| 2023-09-01 | $49.43 | $56.42 | 404,900 | — | — |
| 2023-08-31 | $48.70 | $55.59 | 515,200 | — | — |
| 2023-08-30 | $49.11 | $56.06 | 651,800 | — | — |
| 2023-08-29 | $49.21 | $56.17 | 556,600 | — | — |
| 2023-08-28 | $49.31 | $56.28 | 922,400 | — | — |
| 2023-08-25 | $49.87 | $56.92 | 613,100 | — | — |
| 2023-08-24 | $48.49 | $55.35 | 664,400 | — | — |
| 2023-08-23 | $49.87 | $56.92 | 786,200 | — | — |
| 2023-08-22 | $48.40 | $55.25 | 773,100 | — | — |
| 2023-08-21 | $49.48 | $56.48 | 853,500 | — | — |
| 2023-08-18 | $48.36 | $55.20 | 844,500 | — | — |
| 2023-08-17 | $48.34 | $55.18 | 806,500 | — | — |
| 2023-08-16 | $48.79 | $55.69 | 686,800 | — | — |
| 2023-08-15 | $49.59 | $56.60 | 1,146,400 | — | — |
| 2023-08-14 | $51.18 | $58.42 | 709,400 | — | — |
| 2023-08-11 | $51.43 | $58.70 | 638,900 | — | — |
| 2023-08-10 | $51.16 | $58.40 | 870,400 | — | — |
| 2023-08-09 | $51.15 | $58.39 | 1,021,200 | — | — |
| 2023-08-08 | $52.75 | $60.21 | 1,672,700 | — | — |
| 2023-08-07 | $54.33 | $62.01 | 1,016,300 | — | — |
| 2023-08-04 | $54.34 | $62.03 | 775,200 | — | — |
| 2023-08-03 | $55.10 | $62.89 | 1,440,800 | — | — |
| 2023-08-02 | $54.11 | $61.76 | 888,000 | — | — |
| 2023-08-01 | $54.97 | $62.75 | 1,682,600 | — | — |
| 2023-07-31 | $55.37 | $63.20 | 1,063,900 | — | — |
| 2023-07-28 | $52.50 | $59.93 | 635,800 | — | — |
| 2023-07-27 | $53.33 | $60.87 | 1,156,000 | — | — |
| 2023-07-26 | $53.76 | $61.36 | 733,300 | — | — |
| 2023-07-25 | $53.23 | $60.76 | 697,500 | — | — |
| 2023-07-24 | $53.81 | $61.42 | 1,201,200 | — | — |
| 2023-07-21 | $52.61 | $60.05 | 1,276,800 | — | — |
| 2023-07-20 | $52.17 | $59.55 | 1,057,200 | — | — |
| 2023-07-19 | $52.76 | $60.22 | 963,900 | — | — |
| 2023-07-18 | $52.68 | $60.13 | 857,200 | — | — |
| 2023-07-17 | $51.66 | $58.97 | 1,094,200 | — | — |
| 2023-07-14 | $53.26 | $60.79 | 1,231,100 | — | — |
| 2023-07-13 | $55.65 | $63.52 | 701,000 | — | — |
| 2023-07-12 | $55.00 | $62.78 | 977,100 | — | — |
| 2023-07-11 | $54.79 | $62.54 | 1,031,100 | — | — |
| 2023-07-10 | $56.44 | $64.42 | 710,600 | — | — |
| 2023-07-07 | $55.74 | $63.62 | 913,200 | — | — |
| 2023-07-06 | $56.16 | $64.10 | 607,800 | — | — |
| 2023-07-05 | $56.22 | $64.17 | 693,200 | — | — |
| 2023-07-03 | $57.77 | $65.94 | 372,800 | — | — |
| 2023-06-30 | $56.01 | $63.93 | 751,500 | — | — |
| 2023-06-29 | $55.91 | $63.82 | 586,300 | — | — |
| 2023-06-28 | $54.36 | $62.05 | 658,500 | — | — |
| 2023-06-27 | $55.30 | $63.12 | 612,100 | — | — |
| 2023-06-26 | $54.51 | $62.22 | 772,700 | — | — |
| 2023-06-23 | $55.50 | $63.35 | 1,413,200 | — | — |
| 2023-06-22 | $55.54 | $63.40 | 648,000 | — | — |
| 2023-06-21 | $57.29 | $65.39 | 520,700 | — | — |
| 2023-06-20 | $57.31 | $65.42 | 550,000 | — | — |
| 2023-06-16 | $58.62 | $66.91 | 696,800 | — | — |
| 2023-06-15 | $59.69 | $68.13 | 564,200 | — | — |
| 2023-06-14 | $60.39 | $68.93 | 716,700 | — | — |
| 2023-06-13 | $60.99 | $69.62 | 678,600 | — | — |
| 2023-06-12 | $59.43 | $67.84 | 926,100 | — | — |
| 2023-06-09 | $57.35 | $65.46 | 428,000 | — | — |
| 2023-06-08 | $57.97 | $66.17 | 640,600 | — | — |
| 2023-06-07 | $58.79 | $67.11 | 1,035,000 | — | — |
| 2023-06-06 | $58.12 | $66.34 | 899,200 | — | — |
| 2023-06-05 | $57.18 | $65.27 | 444,400 | — | — |
| 2023-06-02 | $58.49 | $66.76 | 1,084,200 | — | — |
| 2023-06-01 | $56.32 | $64.29 | 670,200 | — | — |
| 2023-05-31 | $55.76 | $63.65 | 831,200 | — | — |
| 2023-05-30 | $56.00 | $63.92 | 973,500 | — | — |
| 2023-05-26 | $55.39 | $63.22 | 595,100 | — | — |
| 2023-05-25 | $54.38 | $62.07 | 650,500 | — | — |
| 2023-05-24 | $55.43 | $63.27 | 494,900 | — | — |
| 2023-05-23 | $54.88 | $62.64 | 689,000 | — | — |
| 2023-05-22 | $56.84 | $64.88 | 916,400 | — | — |
| 2023-05-19 | $55.89 | $63.80 | 639,200 | — | — |
| 2023-05-18 | $57.40 | $65.52 | 681,100 | — | — |
| 2023-05-17 | $56.36 | $64.33 | 924,600 | — | — |
| 2023-05-16 | $55.00 | $62.78 | 740,100 | — | — |
| 2023-05-15 | $57.65 | $65.80 | 754,300 | — | — |
| 2023-05-12 | $57.28 | $65.38 | 564,100 | — | — |
| 2023-05-11 | $56.92 | $64.97 | 1,181,700 | — | — |
| 2023-05-10 | $58.98 | $67.32 | 1,200,900 | — | — |
| 2023-05-09 | $59.66 | $68.10 | 1,507,800 | — | — |
| 2023-05-08 | $56.43 | $64.41 | 1,740,000 | — | — |
| 2023-05-05 | $55.16 | $62.96 | 1,283,600 | — | — |
| 2023-05-04 | $52.89 | $60.37 | 891,500 | — | — |
| 2023-05-03 | $53.58 | $61.16 | 1,034,200 | — | — |
| 2023-05-02 | $53.85 | $61.47 | 858,600 | — | — |
| 2023-05-01 | $55.09 | $62.88 | 1,358,700 | — | — |
| 2023-04-28 | $53.66 | $61.25 | 908,200 | — | — |
| 2023-04-27 | $52.84 | $60.31 | 795,400 | — | — |
| 2023-04-26 | $50.76 | $57.94 | 637,200 | — | — |
| 2023-04-25 | $51.57 | $58.86 | 633,000 | — | — |
| 2023-04-24 | $53.26 | $60.79 | 1,179,000 | — | — |
| 2023-04-21 | $52.97 | $60.46 | 929,800 | — | — |
| 2023-04-20 | $53.08 | $60.59 | 843,900 | — | — |
| 2023-04-19 | $53.75 | $61.35 | 1,565,400 | — | — |
| 2023-04-18 | $55.73 | $63.61 | 997,000 | — | — |
| 2023-04-17 | $56.10 | $64.04 | 706,200 | — | — |
| 2023-04-14 | $57.09 | $65.17 | 600,300 | — | — |
| 2023-04-13 | $58.28 | $66.52 | 619,300 | — | — |
| 2023-04-12 | $56.62 | $64.63 | 719,200 | — | — |
| 2023-04-11 | $59.11 | $67.47 | 1,062,200 | — | — |
| 2023-04-10 | $58.12 | $66.34 | 1,784,800 | — | — |
| 2023-04-06 | $58.26 | $66.50 | 1,053,000 | — | — |
| 2023-04-05 | $58.51 | $66.79 | 704,200 | — | — |
| 2023-04-04 | $60.54 | $69.10 | 569,200 | — | — |
| 2023-04-03 | $61.43 | $70.12 | 706,000 | — | — |
| 2023-03-31 | $61.31 | $69.98 | 884,400 | — | — |
| 2023-03-30 | $59.09 | $67.45 | 489,400 | — | — |
| 2023-03-29 | $57.89 | $66.08 | 609,800 | — | — |
| 2023-03-28 | $56.66 | $64.67 | 588,800 | — | — |
| 2023-03-27 | $56.31 | $64.27 | 558,300 | — | — |
| 2023-03-24 | $55.94 | $63.85 | 682,400 | — | — |
| 2023-03-23 | $55.33 | $63.16 | 797,600 | — | — |
| 2023-03-22 | $57.48 | $65.61 | 1,042,000 | — | — |
| 2023-03-21 | $59.33 | $67.72 | 1,314,500 | — | — |
| 2023-03-20 | $57.80 | $65.98 | 1,210,100 | — | — |
| 2023-03-17 | $57.30 | $65.40 | 852,200 | — | — |
| 2023-03-16 | $58.11 | $66.33 | 736,500 | — | — |
| 2023-03-15 | $56.51 | $64.50 | 680,700 | — | — |
| 2023-03-14 | $57.93 | $66.12 | 716,200 | — | — |
| 2023-03-13 | $57.28 | $65.38 | 899,800 | — | — |
| 2023-03-10 | $59.18 | $67.55 | 838,100 | — | — |
| 2023-03-09 | $61.49 | $70.19 | 950,900 | — | — |
| 2023-03-08 | $63.51 | $72.49 | 559,000 | — | — |
| 2023-03-07 | $63.71 | $72.72 | 740,200 | — | — |
| 2023-03-06 | $66.40 | $75.79 | 1,026,000 | — | — |
| 2023-03-03 | $66.66 | $76.09 | 870,000 | — | — |
| 2023-03-02 | $64.94 | $74.13 | 789,500 | — | — |
| 2023-03-01 | $65.04 | $74.24 | 890,400 | — | — |
| 2023-02-28 | $64.60 | $73.74 | 1,533,700 | — | — |
| 2023-02-27 | $64.01 | $73.06 | 1,369,200 | — | — |
| 2023-02-24 | $63.29 | $72.24 | 1,063,100 | — | — |
| 2023-02-23 | $65.08 | $74.29 | 601,300 | — | — |
| 2023-02-22 | $64.81 | $73.98 | 582,900 | — | — |
| 2023-02-21 | $64.05 | $73.11 | 693,600 | — | — |
| 2023-02-17 | $65.65 | $74.94 | 652,300 | — | — |
| 2023-02-16 | $65.56 | $74.83 | 659,500 | — | — |
| 2023-02-15 | $66.35 | $75.74 | 516,600 | — | — |
| 2023-02-14 | $66.66 | $76.09 | 438,900 | — | — |
| 2023-02-13 | $66.05 | $75.39 | 494,500 | — | — |
| 2023-02-10 | $65.72 | $75.02 | 863,700 | — | — |
| 2023-02-09 | $65.29 | $74.53 | 817,200 | — | — |
| 2023-02-08 | $65.12 | $74.33 | 625,700 | — | — |
| 2023-02-07 | $65.79 | $75.10 | 691,300 | — | — |
| 2023-02-06 | $62.77 | $71.65 | 437,600 | — | — |
| 2023-02-03 | $64.01 | $73.06 | 589,100 | — | — |
| 2023-02-02 | $64.17 | $73.25 | 662,300 | — | — |
| 2023-02-01 | $63.23 | $72.17 | 511,900 | — | — |
| 2023-01-31 | $62.39 | $71.21 | 1,273,000 | — | — |
| 2023-01-30 | $60.80 | $69.40 | 922,000 | — | — |
| 2023-01-27 | $62.70 | $71.57 | 405,400 | — | — |
| 2023-01-26 | $61.82 | $70.56 | 417,700 | — | — |
| 2023-01-25 | $61.50 | $70.20 | 418,800 | — | — |
| 2023-01-24 | $60.78 | $69.38 | 454,100 | — | — |
| 2023-01-23 | $61.60 | $70.31 | 741,800 | — | — |
| 2023-01-20 | $59.07 | $67.43 | 556,300 | — | — |
| 2023-01-19 | $57.70 | $65.86 | 648,900 | — | — |
| 2023-01-18 | $57.62 | $65.77 | 902,800 | — | — |
| 2023-01-17 | $58.46 | $66.73 | 499,100 | — | — |
| 2023-01-13 | $58.34 | $66.59 | 574,100 | — | — |
| 2023-01-12 | $57.04 | $65.11 | 668,200 | — | — |
| 2023-01-11 | $55.77 | $63.66 | 1,678,700 | — | — |
| 2023-01-10 | $57.97 | $66.17 | 738,900 | — | — |
| 2023-01-09 | $57.96 | $66.16 | 920,200 | — | — |
| 2023-01-06 | $59.84 | $68.30 | 685,400 | — | — |
| 2023-01-05 | $57.10 | $65.18 | 516,500 | — | — |
| 2023-01-04 | $57.08 | $65.15 | 588,200 | — | — |
| 2023-01-03 | $54.57 | $62.29 | 767,800 | — | — |