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
- 2021-05-18 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 | $67.80 | $67.80 | 118,147 | — | — |
| 2023-12-28 | $70.80 | $70.80 | 112,060 | — | — |
| 2023-12-27 | $75.00 | $75.00 | 101,940 | — | — |
| 2023-12-26 | $74.70 | $74.70 | 123,070 | — | — |
| 2023-12-22 | $69.00 | $69.00 | 62,150 | — | — |
| 2023-12-21 | $71.10 | $71.10 | 44,720 | — | — |
| 2023-12-20 | $68.40 | $68.40 | 83,423 | — | — |
| 2023-12-19 | $74.10 | $74.10 | 56,730 | — | — |
| 2023-12-18 | $72.00 | $72.00 | 59,473 | — | — |
| 2023-12-15 | $73.80 | $73.80 | 134,160 | — | — |
| 2023-12-14 | $75.60 | $75.60 | 129,830 | — | — |
| 2023-12-13 | $69.60 | $69.60 | 113,790 | — | — |
| 2023-12-12 | $66.60 | $66.60 | 57,003 | — | — |
| 2023-12-11 | $68.40 | $68.40 | 47,823 | — | — |
| 2023-12-08 | $68.10 | $68.10 | 85,247 | — | — |
| 2023-12-07 | $64.80 | $64.80 | 45,190 | — | — |
| 2023-12-06 | $65.10 | $65.10 | 82,347 | — | — |
| 2023-12-05 | $64.20 | $64.20 | 73,073 | — | — |
| 2023-12-04 | $66.90 | $66.90 | 55,697 | — | — |
| 2023-12-01 | $66.30 | $66.30 | 69,003 | — | — |
| 2023-11-30 | $66.30 | $66.30 | 133,413 | — | — |
| 2023-11-29 | $64.20 | $64.20 | 175,800 | — | — |
| 2023-11-28 | $62.40 | $62.40 | 90,520 | — | — |
| 2023-11-27 | $61.20 | $61.20 | 93,483 | — | — |
| 2023-11-24 | $63.30 | $63.30 | 39,263 | — | — |
| 2023-11-22 | $61.80 | $61.80 | 55,177 | — | — |
| 2023-11-21 | $60.90 | $60.90 | 90,870 | — | — |
| 2023-11-20 | $63.60 | $63.60 | 51,993 | — | — |
| 2023-11-17 | $62.40 | $62.40 | 67,313 | — | — |
| 2023-11-16 | $61.50 | $61.50 | 95,400 | — | — |
| 2023-11-15 | $66.90 | $66.90 | 140,887 | — | — |
| 2023-11-14 | $65.10 | $65.10 | 87,753 | — | — |
| 2023-11-13 | $62.10 | $62.10 | 61,507 | — | — |
| 2023-11-10 | $61.80 | $61.80 | 79,250 | — | — |
| 2023-11-09 | $59.70 | $59.70 | 141,203 | — | — |
| 2023-11-08 | $65.40 | $65.40 | 93,710 | — | — |
| 2023-11-07 | $66.90 | $66.90 | 64,343 | — | — |
| 2023-11-06 | $68.40 | $68.40 | 82,630 | — | — |
| 2023-11-03 | $68.70 | $68.70 | 116,720 | — | — |
| 2023-11-02 | $65.40 | $65.40 | 116,320 | — | — |
| 2023-11-01 | $60.90 | $60.90 | 120,917 | — | — |
| 2023-10-31 | $60.30 | $60.30 | 57,473 | — | — |
| 2023-10-30 | $60.00 | $60.00 | 92,643 | — | — |
| 2023-10-27 | $61.20 | $61.20 | 83,497 | — | — |
| 2023-10-26 | $62.70 | $62.70 | 101,537 | — | — |
| 2023-10-25 | $62.40 | $62.40 | 125,457 | — | — |
| 2023-10-24 | $66.00 | $66.00 | 109,000 | — | — |
| 2023-10-23 | $69.90 | $69.90 | 75,790 | — | — |
| 2023-10-20 | $70.50 | $70.50 | 97,250 | — | — |
| 2023-10-19 | $74.70 | $74.70 | 71,683 | — | — |
| 2023-10-18 | $79.50 | $79.50 | 90,190 | — | — |
| 2023-10-17 | $83.40 | $83.40 | 100,170 | — | — |
| 2023-10-16 | $86.10 | $86.10 | 78,347 | — | — |
| 2023-10-13 | $84.90 | $84.90 | 82,873 | — | — |
| 2023-10-12 | $84.60 | $84.60 | 79,307 | — | — |
| 2023-10-11 | $84.90 | $84.90 | 111,173 | — | — |
| 2023-10-10 | $87.00 | $87.00 | 114,467 | — | — |
| 2023-10-09 | $80.70 | $80.70 | 85,770 | — | — |
| 2023-10-06 | $79.80 | $79.80 | 96,777 | — | — |
| 2023-10-05 | $78.00 | $78.00 | 98,293 | — | — |
| 2023-10-04 | $79.50 | $79.50 | 93,467 | — | — |
| 2023-10-03 | $83.70 | $83.70 | 159,777 | — | — |
| 2023-10-02 | $78.90 | $78.90 | 53,837 | — | — |
| 2023-09-29 | $79.20 | $79.20 | 181,523 | — | — |
| 2023-09-28 | $76.50 | $76.50 | 128,313 | — | — |
| 2023-09-27 | $78.90 | $78.90 | 177,793 | — | — |
| 2023-09-26 | $72.00 | $72.00 | 163,150 | — | — |
| 2023-09-25 | $65.40 | $65.40 | 176,260 | — | — |
| 2023-09-22 | $67.20 | $67.20 | 160,120 | — | — |
| 2023-09-21 | $70.20 | $70.20 | 134,423 | — | — |
| 2023-09-20 | $73.50 | $73.50 | 94,470 | — | — |
| 2023-09-19 | $75.30 | $75.30 | 231,830 | — | — |
| 2023-09-18 | $77.70 | $77.70 | 153,767 | — | — |
| 2023-09-15 | $83.40 | $83.40 | 90,270 | — | — |
| 2023-09-14 | $82.20 | $82.20 | 100,613 | — | — |
| 2023-09-13 | $81.00 | $81.00 | 133,037 | — | — |
| 2023-09-12 | $83.40 | $83.40 | 149,633 | — | — |
| 2023-09-11 | $85.20 | $85.20 | 186,903 | — | — |
| 2023-09-08 | $83.55 | $83.55 | 178,830 | — | — |
| 2023-09-07 | $86.10 | $86.10 | 386,570 | — | — |
| 2023-09-06 | $93.90 | $93.90 | 223,613 | — | — |
| 2023-09-05 | $97.50 | $97.50 | 165,863 | — | — |
| 2023-09-01 | $99.45 | $99.45 | 146,060 | — | — |
| 2023-08-31 | $99.90 | $99.90 | 481,423 | — | — |
| 2023-08-30 | $114.90 | $114.90 | 83,600 | — | — |
| 2023-08-29 | $114.90 | $114.90 | 75,453 | — | — |
| 2023-08-28 | $114.30 | $114.30 | 48,010 | — | — |
| 2023-08-25 | $112.50 | $112.50 | 71,010 | — | — |
| 2023-08-24 | $108.60 | $108.60 | 52,577 | — | — |
| 2023-08-23 | $111.30 | $111.30 | 85,450 | — | — |
| 2023-08-22 | $107.70 | $107.70 | 69,640 | — | — |
| 2023-08-21 | $106.20 | $106.20 | 81,650 | — | — |
| 2023-08-18 | $108.30 | $108.30 | 59,787 | — | — |
| 2023-08-17 | $111.00 | $111.00 | 62,433 | — | — |
| 2023-08-16 | $113.40 | $113.40 | 99,570 | — | — |
| 2023-08-15 | $116.10 | $116.10 | 55,563 | — | — |
| 2023-08-14 | $120.30 | $120.30 | 47,247 | — | — |
| 2023-08-11 | $121.20 | $121.20 | 57,363 | — | — |
| 2023-08-10 | $123.00 | $123.00 | 80,607 | — | — |
| 2023-08-09 | $123.00 | $123.00 | 75,860 | — | — |
| 2023-08-08 | $127.50 | $127.50 | 62,937 | — | — |
| 2023-08-07 | $129.90 | $129.90 | 93,417 | — | — |
| 2023-08-04 | $127.20 | $127.20 | 79,500 | — | — |
| 2023-08-03 | $133.50 | $133.50 | 76,820 | — | — |
| 2023-08-02 | $130.20 | $130.20 | 129,307 | — | — |
| 2023-08-01 | $138.00 | $138.00 | 134,567 | — | — |
| 2023-07-31 | $134.40 | $134.40 | 89,747 | — | — |
| 2023-07-28 | $135.00 | $135.00 | 130,373 | — | — |
| 2023-07-27 | $126.60 | $126.60 | 131,547 | — | — |
| 2023-07-26 | $129.90 | $129.90 | 106,200 | — | — |
| 2023-07-25 | $123.30 | $123.30 | 132,177 | — | — |
| 2023-07-24 | $129.90 | $129.90 | 107,100 | — | — |
| 2023-07-21 | $126.90 | $126.90 | 111,220 | — | — |
| 2023-07-20 | $130.50 | $130.50 | 119,730 | — | — |
| 2023-07-19 | $137.40 | $137.40 | 109,160 | — | — |
| 2023-07-18 | $140.70 | $140.70 | 79,577 | — | — |
| 2023-07-17 | $138.90 | $138.90 | 93,370 | — | — |
| 2023-07-14 | $135.60 | $135.60 | 140,987 | — | — |
| 2023-07-13 | $141.30 | $141.30 | 120,413 | — | — |
| 2023-07-12 | $141.60 | $141.60 | 216,100 | — | — |
| 2023-07-11 | $144.00 | $144.00 | 224,293 | — | — |
| 2023-07-10 | $139.20 | $139.20 | 262,250 | — | — |
| 2023-07-07 | $134.70 | $134.70 | 290,553 | — | — |
| 2023-07-06 | $127.80 | $127.80 | 344,553 | — | — |
| 2023-07-05 | $121.20 | $121.20 | 109,447 | — | — |
| 2023-07-03 | $117.30 | $117.30 | 86,683 | — | — |
| 2023-06-30 | $114.60 | $114.60 | 71,647 | — | — |
| 2023-06-29 | $115.50 | $115.50 | 76,547 | — | — |
| 2023-06-28 | $112.80 | $112.80 | 59,287 | — | — |
| 2023-06-27 | $110.70 | $110.70 | 64,550 | — | — |
| 2023-06-26 | $104.40 | $104.40 | 39,520 | — | — |
| 2023-06-23 | $105.90 | $105.90 | 46,677 | — | — |
| 2023-06-22 | $105.90 | $105.90 | 41,450 | — | — |
| 2023-06-21 | $108.30 | $108.30 | 142,727 | — | — |
| 2023-06-20 | $117.30 | $117.30 | 105,320 | — | — |
| 2023-06-16 | $120.90 | $120.90 | 172,207 | — | — |
| 2023-06-15 | $117.90 | $117.90 | 175,167 | — | — |
| 2023-06-14 | $111.60 | $111.60 | 93,663 | — | — |
| 2023-06-13 | $111.30 | $111.30 | 166,680 | — | — |
| 2023-06-12 | $104.40 | $104.40 | 80,033 | — | — |
| 2023-06-09 | $99.60 | $99.60 | 108,907 | — | — |
| 2023-06-08 | $99.90 | $99.90 | 49,193 | — | — |
| 2023-06-07 | $99.90 | $99.90 | 74,913 | — | — |
| 2023-06-06 | $101.70 | $101.70 | 104,243 | — | — |
| 2023-06-05 | $97.50 | $97.50 | 60,080 | — | — |
| 2023-06-02 | $98.70 | $98.70 | 58,037 | — | — |
| 2023-06-01 | $96.60 | $96.60 | 101,360 | — | — |
| 2023-05-31 | $102.30 | $102.30 | 51,370 | — | — |
| 2023-05-30 | $101.70 | $101.70 | 63,903 | — | — |
| 2023-05-26 | $100.20 | $100.20 | 42,390 | — | — |
| 2023-05-25 | $99.00 | $99.00 | 43,630 | — | — |
| 2023-05-24 | $98.70 | $98.70 | 59,167 | — | — |
| 2023-05-23 | $100.50 | $100.50 | 51,223 | — | — |
| 2023-05-22 | $102.90 | $102.90 | 76,790 | — | — |
| 2023-05-19 | $98.10 | $98.10 | 109,000 | — | — |
| 2023-05-18 | $101.10 | $101.10 | 48,410 | — | — |
| 2023-05-17 | $103.20 | $103.20 | 83,437 | — | — |
| 2023-05-16 | $97.50 | $97.50 | 54,947 | — | — |
| 2023-05-15 | $98.40 | $98.40 | 81,960 | — | — |
| 2023-05-12 | $99.30 | $99.30 | 116,063 | — | — |
| 2023-05-11 | $104.25 | $104.25 | 187,887 | — | — |
| 2023-05-10 | $119.10 | $119.10 | 82,410 | — | — |
| 2023-05-09 | $119.10 | $119.10 | 97,850 | — | — |
| 2023-05-08 | $123.60 | $123.60 | 96,577 | — | — |
| 2023-05-05 | $118.50 | $118.50 | 71,343 | — | — |
| 2023-05-04 | $114.00 | $114.00 | 31,657 | — | — |
| 2023-05-03 | $112.50 | $112.50 | 64,637 | — | — |
| 2023-05-02 | $111.00 | $111.00 | 46,300 | — | — |
| 2023-05-01 | $112.50 | $112.50 | 51,577 | — | — |
| 2023-04-28 | $114.90 | $114.90 | 92,730 | — | — |
| 2023-04-27 | $109.20 | $109.20 | 97,257 | — | — |
| 2023-04-26 | $102.00 | $102.00 | 90,107 | — | — |
| 2023-04-25 | $105.00 | $105.00 | 60,470 | — | — |
| 2023-04-24 | $106.80 | $106.80 | 69,193 | — | — |
| 2023-04-21 | $110.70 | $110.70 | 66,753 | — | — |
| 2023-04-20 | $107.70 | $107.70 | 110,403 | — | — |
| 2023-04-19 | $109.50 | $109.50 | 108,633 | — | — |
| 2023-04-18 | $114.90 | $114.90 | 76,060 | — | — |
| 2023-04-17 | $117.00 | $117.00 | 67,330 | — | — |
| 2023-04-14 | $112.80 | $112.80 | 69,440 | — | — |
| 2023-04-13 | $117.30 | $117.30 | 86,157 | — | — |
| 2023-04-12 | $113.10 | $113.10 | 103,713 | — | — |
| 2023-04-11 | $115.20 | $115.20 | 105,240 | — | — |
| 2023-04-10 | $108.00 | $108.00 | 78,517 | — | — |
| 2023-04-06 | $101.70 | $101.70 | 84,700 | — | — |
| 2023-04-05 | $102.00 | $102.00 | 100,823 | — | — |
| 2023-04-04 | $109.80 | $109.80 | 83,227 | — | — |
| 2023-04-03 | $112.80 | $112.80 | 115,840 | — | — |
| 2023-03-31 | $113.70 | $113.70 | 125,713 | — | — |
| 2023-03-30 | $111.60 | $111.60 | 156,183 | — | — |
| 2023-03-29 | $107.70 | $107.70 | 110,593 | — | — |
| 2023-03-28 | $99.90 | $99.90 | 74,417 | — | — |
| 2023-03-27 | $97.50 | $97.50 | 116,207 | — | — |
| 2023-03-24 | $99.00 | $99.00 | 135,820 | — | — |
| 2023-03-23 | $99.90 | $99.90 | 185,367 | — | — |
| 2023-03-22 | $103.50 | $103.50 | 155,767 | — | — |
| 2023-03-21 | $107.40 | $107.40 | 126,160 | — | — |
| 2023-03-20 | $106.50 | $106.50 | 158,543 | — | — |
| 2023-03-17 | $111.45 | $111.45 | 278,120 | — | — |
| 2023-03-16 | $125.10 | $125.10 | 88,993 | — | — |
| 2023-03-15 | $117.90 | $117.90 | 197,887 | — | — |
| 2023-03-14 | $119.40 | $119.40 | 164,023 | — | — |
| 2023-03-13 | $128.70 | $128.70 | 106,830 | — | — |
| 2023-03-10 | $135.00 | $135.00 | 88,760 | — | — |
| 2023-03-09 | $137.70 | $137.70 | 74,877 | — | — |
| 2023-03-08 | $144.90 | $144.90 | 74,360 | — | — |
| 2023-03-07 | $142.50 | $142.50 | 149,713 | — | — |
| 2023-03-06 | $152.40 | $152.40 | 115,333 | — | — |
| 2023-03-03 | $156.90 | $156.90 | 118,383 | — | — |
| 2023-03-02 | $160.50 | $160.50 | 241,147 | — | — |
| 2023-03-01 | $151.50 | $151.50 | 170,813 | — | — |
| 2023-02-28 | $159.60 | $159.60 | 59,240 | — | — |
| 2023-02-27 | $158.70 | $158.70 | 101,680 | — | — |
| 2023-02-24 | $147.30 | $147.30 | 100,493 | — | — |
| 2023-02-23 | $157.80 | $157.80 | 36,073 | — | — |
| 2023-02-22 | $157.80 | $157.80 | 34,543 | — | — |
| 2023-02-21 | $154.80 | $154.80 | 57,220 | — | — |
| 2023-02-17 | $161.40 | $161.40 | 80,777 | — | — |
| 2023-02-16 | $161.40 | $161.40 | 65,160 | — | — |
| 2023-02-15 | $168.00 | $168.00 | 78,020 | — | — |
| 2023-02-14 | $167.70 | $167.70 | 54,323 | — | — |
| 2023-02-13 | $170.10 | $170.10 | 40,943 | — | — |
| 2023-02-10 | $168.60 | $168.60 | 32,363 | — | — |
| 2023-02-09 | $171.90 | $171.90 | 39,443 | — | — |
| 2023-02-08 | $178.20 | $178.20 | 33,047 | — | — |
| 2023-02-07 | $178.20 | $178.20 | 43,200 | — | — |
| 2023-02-06 | $177.90 | $177.90 | 48,300 | — | — |
| 2023-02-03 | $181.50 | $181.50 | 69,410 | — | — |
| 2023-02-02 | $188.10 | $188.10 | 141,760 | — | — |
| 2023-02-01 | $171.60 | $171.60 | 74,020 | — | — |
| 2023-01-31 | $168.00 | $168.00 | 67,637 | — | — |
| 2023-01-30 | $168.60 | $168.60 | 68,310 | — | — |
| 2023-01-27 | $182.40 | $182.40 | 203,853 | — | — |
| 2023-01-26 | $175.20 | $175.20 | 54,570 | — | — |
| 2023-01-25 | $170.70 | $170.70 | 34,343 | — | — |
| 2023-01-24 | $169.80 | $169.80 | 54,280 | — | — |
| 2023-01-23 | $173.40 | $173.40 | 85,847 | — | — |
| 2023-01-20 | $168.00 | $168.00 | 37,280 | — | — |
| 2023-01-19 | $162.60 | $162.60 | 37,217 | — | — |
| 2023-01-18 | $165.30 | $165.30 | 78,913 | — | — |
| 2023-01-17 | $172.50 | $172.50 | 58,677 | — | — |
| 2023-01-13 | $178.50 | $178.50 | 50,380 | — | — |
| 2023-01-12 | $176.70 | $176.70 | 67,533 | — | — |
| 2023-01-11 | $171.90 | $171.90 | 64,980 | — | — |
| 2023-01-10 | $174.60 | $174.60 | 88,147 | — | — |
| 2023-01-09 | $166.50 | $166.50 | 99,453 | — | — |
| 2023-01-06 | $169.50 | $169.50 | 58,637 | — | — |
| 2023-01-05 | $169.50 | $169.50 | 58,613 | — | — |
| 2023-01-04 | $164.70 | $164.70 | 71,377 | — | — |
| 2023-01-03 | $159.60 | $159.60 | 84,600 | — | — |