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
- 2018-06-08 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 | $59.80 | $59.80 | 797 | — | — |
| 2023-12-28 | $59.80 | $59.80 | 3,395 | — | — |
| 2023-12-27 | $59.28 | $59.28 | 1,094 | — | — |
| 2023-12-26 | $61.56 | $61.56 | 682 | — | — |
| 2023-12-22 | $60.45 | $60.45 | 2,754 | — | — |
| 2023-12-21 | $62.99 | $62.99 | 958 | — | — |
| 2023-12-20 | $62.08 | $62.08 | 571 | — | — |
| 2023-12-19 | $62.40 | $62.40 | 1,372 | — | — |
| 2023-12-18 | $63.05 | $63.05 | 931 | — | — |
| 2023-12-15 | $65.65 | $65.65 | 614 | — | — |
| 2023-12-14 | $66.30 | $66.30 | 806 | — | — |
| 2023-12-13 | $65.00 | $65.00 | 1,274 | — | — |
| 2023-12-12 | $63.05 | $63.05 | 846 | — | — |
| 2023-12-11 | $65.00 | $65.00 | 2,072 | — | — |
| 2023-12-08 | $68.51 | $68.51 | 782 | — | — |
| 2023-12-07 | $67.60 | $67.60 | 1,042 | — | — |
| 2023-12-06 | $66.95 | $66.95 | 2,191 | — | — |
| 2023-12-05 | $65.65 | $65.65 | 1,438 | — | — |
| 2023-12-04 | $67.60 | $67.60 | 2,403 | — | — |
| 2023-12-01 | $68.25 | $68.25 | 1,566 | — | — |
| 2023-11-30 | $68.25 | $68.25 | 989 | — | — |
| 2023-11-29 | $68.25 | $68.25 | 3,560 | — | — |
| 2023-11-28 | $76.70 | $76.70 | 2,018 | — | — |
| 2023-11-27 | $81.90 | $81.90 | 5,255 | — | — |
| 2023-11-24 | $81.25 | $81.25 | 9,145 | — | — |
| 2023-11-22 | $85.15 | $85.15 | 4,154 | — | — |
| 2023-11-21 | $87.75 | $87.75 | 17,058 | — | — |
| 2023-11-20 | $82.55 | $82.55 | 3,071 | — | — |
| 2023-11-17 | $76.05 | $76.05 | 2,038 | — | — |
| 2023-11-16 | $75.40 | $75.40 | 805 | — | — |
| 2023-11-15 | $75.40 | $75.40 | 995 | — | — |
| 2023-11-14 | $70.85 | $70.85 | 875 | — | — |
| 2023-11-13 | $67.60 | $67.60 | 1,257 | — | — |
| 2023-11-10 | $66.95 | $66.95 | 432 | — | — |
| 2023-11-09 | $65.00 | $65.00 | 655 | — | — |
| 2023-11-08 | $69.55 | $69.55 | 1,065 | — | — |
| 2023-11-07 | $67.08 | $67.08 | 620 | — | — |
| 2023-11-06 | $67.60 | $67.60 | 523 | — | — |
| 2023-11-03 | $69.55 | $69.55 | 372 | — | — |
| 2023-11-02 | $68.25 | $68.25 | 1,180 | — | — |
| 2023-11-01 | $70.85 | $70.85 | 766 | — | — |
| 2023-10-31 | $67.60 | $67.60 | 1,888 | — | — |
| 2023-10-30 | $64.35 | $64.35 | 1,566 | — | — |
| 2023-10-27 | $63.70 | $63.70 | 1,374 | — | — |
| 2023-10-26 | $65.00 | $65.00 | 729 | — | — |
| 2023-10-25 | $68.25 | $68.25 | 746 | — | — |
| 2023-10-24 | $68.90 | $68.90 | 611 | — | — |
| 2023-10-23 | $69.55 | $69.55 | 1,355 | — | — |
| 2023-10-20 | $72.15 | $72.15 | 1,642 | — | — |
| 2023-10-19 | $73.45 | $73.45 | 631 | — | — |
| 2023-10-18 | $74.75 | $74.75 | 415 | — | — |
| 2023-10-17 | $76.70 | $76.70 | 189 | — | — |
| 2023-10-16 | $76.70 | $76.70 | 734 | — | — |
| 2023-10-13 | $74.75 | $74.75 | 969 | — | — |
| 2023-10-12 | $78.78 | $78.78 | 489 | — | — |
| 2023-10-11 | $79.95 | $79.95 | 922 | — | — |
| 2023-10-10 | $77.35 | $77.35 | 705 | — | — |
| 2023-10-09 | $73.45 | $73.45 | 686 | — | — |
| 2023-10-06 | $78.00 | $78.00 | 857 | — | — |
| 2023-10-05 | $77.35 | $77.35 | 1,538 | — | — |
| 2023-10-04 | $79.95 | $79.95 | 1,288 | — | — |
| 2023-10-03 | $78.65 | $78.65 | 2,125 | — | — |
| 2023-10-02 | $75.40 | $75.40 | 1,172 | — | — |
| 2023-09-29 | $78.71 | $78.71 | 1,065 | — | — |
| 2023-09-28 | $77.35 | $77.35 | 1,020 | — | — |
| 2023-09-27 | $76.70 | $76.70 | 2,032 | — | — |
| 2023-09-26 | $78.00 | $78.00 | 2,482 | — | — |
| 2023-09-25 | $79.30 | $79.30 | 3,503 | — | — |
| 2023-09-22 | $81.25 | $81.25 | 4,332 | — | — |
| 2023-09-21 | $89.05 | $89.05 | 4,354 | — | — |
| 2023-09-20 | $86.45 | $86.45 | 3,569 | — | — |
| 2023-09-19 | $89.70 | $89.70 | 7,760 | — | — |
| 2023-09-18 | $104.00 | $104.00 | 22,615 | — | — |
| 2023-09-15 | $97.50 | $97.50 | 21,171 | — | — |
| 2023-09-14 | $88.40 | $88.40 | 7,215 | — | — |
| 2023-09-13 | $87.75 | $87.75 | 4,989 | — | — |
| 2023-09-12 | $83.79 | $83.79 | 1,283 | — | — |
| 2023-09-11 | $83.85 | $83.85 | 780 | — | — |
| 2023-09-08 | $80.40 | $80.40 | 669 | — | — |
| 2023-09-07 | $80.60 | $80.60 | 368 | — | — |
| 2023-09-06 | $80.60 | $80.60 | 685 | — | — |
| 2023-09-05 | $80.60 | $80.60 | 735 | — | — |
| 2023-09-01 | $83.20 | $83.20 | 568 | — | — |
| 2023-08-31 | $83.85 | $83.85 | 445 | — | — |
| 2023-08-30 | $81.25 | $81.25 | 602 | — | — |
| 2023-08-29 | $80.60 | $80.60 | 1,751 | — | — |
| 2023-08-28 | $76.70 | $76.70 | 1,278 | — | — |
| 2023-08-25 | $81.25 | $81.25 | 1,289 | — | — |
| 2023-08-24 | $77.35 | $77.35 | 663 | — | — |
| 2023-08-23 | $78.65 | $78.65 | 922 | — | — |
| 2023-08-22 | $79.95 | $79.95 | 1,471 | — | — |
| 2023-08-21 | $80.60 | $80.60 | 3,703 | — | — |
| 2023-08-18 | $86.19 | $86.19 | 2,680 | — | — |
| 2023-08-17 | $87.62 | $87.62 | 1,498 | — | — |
| 2023-08-16 | $91.00 | $91.00 | 4,314 | — | — |
| 2023-08-15 | $92.95 | $92.95 | 7,811 | — | — |
| 2023-08-14 | $91.00 | $91.00 | 3,835 | — | — |
| 2023-08-11 | $88.40 | $88.40 | 1,863 | — | — |
| 2023-08-10 | $91.00 | $91.00 | 2,609 | — | — |
| 2023-08-09 | $94.90 | $94.90 | 8,483 | — | — |
| 2023-08-08 | $89.05 | $89.05 | 2,482 | — | — |
| 2023-08-07 | $88.40 | $88.40 | 4,086 | — | — |
| 2023-08-04 | $87.10 | $87.10 | 5,180 | — | — |
| 2023-08-03 | $83.85 | $83.85 | 5,557 | — | — |
| 2023-08-02 | $85.15 | $85.15 | 31,729 | — | — |
| 2023-08-01 | $85.80 | $85.80 | 2,955 | — | — |
| 2023-07-31 | $76.05 | $76.05 | 3,786 | — | — |
| 2023-07-28 | $70.85 | $70.85 | 305 | — | — |
| 2023-07-27 | $69.55 | $69.55 | 280 | — | — |
| 2023-07-26 | $70.20 | $70.20 | 558 | — | — |
| 2023-07-25 | $69.55 | $69.55 | 832 | — | — |
| 2023-07-24 | $72.15 | $72.15 | 603 | — | — |
| 2023-07-21 | $74.75 | $74.75 | 452 | — | — |
| 2023-07-20 | $73.45 | $73.45 | 372 | — | — |
| 2023-07-19 | $74.10 | $74.10 | 491 | — | — |
| 2023-07-18 | $74.75 | $74.75 | 472 | — | — |
| 2023-07-17 | $74.75 | $74.75 | 326 | — | — |
| 2023-07-14 | $76.05 | $76.05 | 637 | — | — |
| 2023-07-13 | $76.05 | $76.05 | 782 | — | — |
| 2023-07-12 | $76.70 | $76.70 | 425 | — | — |
| 2023-07-11 | $78.00 | $78.00 | 357 | — | — |
| 2023-07-10 | $78.65 | $78.65 | 646 | — | — |
| 2023-07-07 | $76.70 | $76.70 | 178 | — | — |
| 2023-07-06 | $76.70 | $76.70 | 886 | — | — |
| 2023-07-05 | $77.35 | $77.35 | 445 | — | — |
| 2023-07-03 | $74.10 | $74.10 | 172 | — | — |
| 2023-06-30 | $74.75 | $74.75 | 1,363 | — | — |
| 2023-06-29 | $73.45 | $73.45 | 672 | — | — |
| 2023-06-28 | $77.03 | $77.03 | 1,405 | — | — |
| 2023-06-27 | $79.30 | $79.30 | 825 | — | — |
| 2023-06-26 | $79.30 | $79.30 | 772 | — | — |
| 2023-06-23 | $85.80 | $85.80 | 1,075 | — | — |
| 2023-06-22 | $91.65 | $91.65 | 502 | — | — |
| 2023-06-21 | $91.65 | $91.65 | 800 | — | — |
| 2023-06-20 | $86.45 | $86.45 | 2,263 | — | — |
| 2023-06-16 | $77.35 | $77.35 | 1,325 | — | — |
| 2023-06-15 | $74.75 | $74.75 | 303 | — | — |
| 2023-06-14 | $75.40 | $75.40 | 1,023 | — | — |
| 2023-06-13 | $74.10 | $74.10 | 774 | — | — |
| 2023-06-12 | $75.40 | $75.40 | 428 | — | — |
| 2023-06-09 | $73.45 | $73.45 | 520 | — | — |
| 2023-06-08 | $76.05 | $76.05 | 452 | — | — |
| 2023-06-07 | $76.70 | $76.70 | 400 | — | — |
| 2023-06-06 | $76.70 | $76.70 | 283 | — | — |
| 2023-06-05 | $73.45 | $73.45 | 1,472 | — | — |
| 2023-06-02 | $79.30 | $79.30 | 1,722 | — | — |
| 2023-06-01 | $75.40 | $75.40 | 1,892 | — | — |
| 2023-05-31 | $69.55 | $69.55 | 785 | — | — |
| 2023-05-30 | $65.26 | $65.26 | 555 | — | — |
| 2023-05-26 | $64.15 | $64.15 | 2,214 | — | — |
| 2023-05-25 | $66.95 | $66.95 | 1,115 | — | — |
| 2023-05-24 | $68.90 | $68.90 | 1,142 | — | — |
| 2023-05-23 | $71.82 | $71.82 | 962 | — | — |
| 2023-05-22 | $70.85 | $70.85 | 502 | — | — |
| 2023-05-19 | $72.15 | $72.15 | 1,526 | — | — |
| 2023-05-18 | $69.55 | $69.55 | 878 | — | — |
| 2023-05-17 | $65.65 | $65.65 | 1,360 | — | — |
| 2023-05-16 | $66.30 | $66.30 | 1,175 | — | — |
| 2023-05-15 | $72.15 | $72.15 | 1,009 | — | — |
| 2023-05-12 | $70.85 | $70.85 | 2,311 | — | — |
| 2023-05-11 | $70.20 | $70.20 | 823 | — | — |
| 2023-05-10 | $72.80 | $72.80 | 1,088 | — | — |
| 2023-05-09 | $73.45 | $73.45 | 1,797 | — | — |
| 2023-05-08 | $79.30 | $79.30 | 1,674 | — | — |
| 2023-05-05 | $85.15 | $85.15 | 1,191 | — | — |
| 2023-05-04 | $83.85 | $83.85 | 535 | — | — |
| 2023-05-03 | $83.85 | $83.85 | 1,740 | — | — |
| 2023-05-02 | $86.45 | $86.45 | 1,228 | — | — |
| 2023-05-01 | $92.30 | $92.30 | 932 | — | — |
| 2023-04-28 | $96.85 | $96.85 | 858 | — | — |
| 2023-04-27 | $96.85 | $96.85 | 1,300 | — | — |
| 2023-04-26 | $93.60 | $93.60 | 898 | — | — |
| 2023-04-25 | $98.80 | $98.80 | 868 | — | — |
| 2023-04-24 | $100.75 | $100.75 | 895 | — | — |
| 2023-04-21 | $102.70 | $102.70 | 2,757 | — | — |
| 2023-04-20 | $100.75 | $100.75 | 3,755 | — | — |
| 2023-04-19 | $98.80 | $98.80 | 3,915 | — | — |
| 2023-04-18 | $105.95 | $105.95 | 2,435 | — | — |
| 2023-04-17 | $113.75 | $113.75 | 3,258 | — | — |
| 2023-04-14 | $120.90 | $120.90 | 5,468 | — | — |
| 2023-04-13 | $128.05 | $128.05 | 3,480 | — | — |
| 2023-04-12 | $132.60 | $132.60 | 5,226 | — | — |
| 2023-04-11 | $124.80 | $124.80 | 3,995 | — | — |
| 2023-04-10 | $122.85 | $122.85 | 5,140 | — | — |
| 2023-04-06 | $111.80 | $111.80 | 2,675 | — | — |
| 2023-04-05 | $102.05 | $102.05 | 1,028 | — | — |
| 2023-04-04 | $98.15 | $98.15 | 777 | — | — |
| 2023-04-03 | $100.10 | $100.10 | 355 | — | — |
| 2023-03-31 | $100.75 | $100.75 | 698 | — | — |
| 2023-03-30 | $104.65 | $104.65 | 1,575 | — | — |
| 2023-03-29 | $105.30 | $105.30 | 877 | — | — |
| 2023-03-28 | $103.35 | $103.35 | 2,009 | — | — |
| 2023-03-27 | $102.05 | $102.05 | 2,063 | — | — |
| 2023-03-24 | $95.55 | $95.55 | 1,140 | — | — |
| 2023-03-23 | $94.25 | $94.25 | 1,285 | — | — |
| 2023-03-22 | $101.40 | $101.40 | 1,575 | — | — |
| 2023-03-21 | $100.75 | $100.75 | 1,031 | — | — |
| 2023-03-20 | $94.90 | $94.90 | 943 | — | — |
| 2023-03-17 | $94.90 | $94.90 | 1,082 | — | — |
| 2023-03-16 | $91.32 | $91.32 | 1,411 | — | — |
| 2023-03-15 | $85.15 | $85.15 | 1,931 | — | — |
| 2023-03-14 | $92.30 | $92.30 | 1,115 | — | — |
| 2023-03-13 | $91.65 | $91.65 | 1,469 | — | — |
| 2023-03-10 | $94.25 | $94.25 | 2,278 | — | — |
| 2023-03-09 | $87.75 | $87.75 | 1,886 | — | — |
| 2023-03-08 | $93.60 | $93.60 | 532 | — | — |
| 2023-03-07 | $92.95 | $92.95 | 812 | — | — |
| 2023-03-06 | $96.20 | $96.20 | 2,989 | — | — |
| 2023-03-03 | $93.60 | $93.60 | 3,274 | — | — |
| 2023-03-02 | $98.15 | $98.15 | 2,560 | — | — |
| 2023-03-01 | $109.85 | $109.85 | 2,138 | — | — |
| 2023-02-28 | $114.40 | $114.40 | 6,818 | — | — |
| 2023-02-27 | $109.85 | $109.85 | 1,848 | — | — |
| 2023-02-24 | $111.15 | $111.15 | 1,489 | — | — |
| 2023-02-23 | $117.00 | $117.00 | 2,778 | — | — |
| 2023-02-22 | $117.00 | $117.00 | 5,022 | — | — |
| 2023-02-21 | $117.65 | $117.65 | 8,869 | — | — |
| 2023-02-17 | $107.25 | $107.25 | 2,763 | — | — |
| 2023-02-16 | $107.90 | $107.90 | 2,295 | — | — |
| 2023-02-15 | $111.80 | $111.80 | 8,228 | — | — |
| 2023-02-14 | $113.10 | $113.10 | 5,360 | — | — |
| 2023-02-13 | $107.83 | $107.83 | 4,911 | — | — |
| 2023-02-10 | $100.10 | $100.10 | 4,511 | — | — |
| 2023-02-09 | $93.60 | $93.60 | 6,297 | — | — |
| 2023-02-08 | $92.24 | $92.24 | 4,768 | — | — |
| 2023-02-07 | $85.80 | $85.80 | 5,817 | — | — |
| 2023-02-06 | $79.30 | $79.30 | 1,642 | — | — |
| 2023-02-03 | $75.40 | $75.40 | 1,786 | — | — |
| 2023-02-02 | $74.68 | $74.68 | 2,529 | — | — |
| 2023-02-01 | $68.25 | $68.25 | 1,363 | — | — |
| 2023-01-31 | $69.55 | $69.55 | 8,234 | — | — |
| 2023-01-30 | $61.17 | $61.17 | 803 | — | — |
| 2023-01-27 | $61.95 | $61.95 | 442 | — | — |
| 2023-01-26 | $63.05 | $63.05 | 642 | — | — |
| 2023-01-25 | $61.56 | $61.56 | 420 | — | — |
| 2023-01-24 | $61.49 | $61.49 | 386 | — | — |
| 2023-01-23 | $62.33 | $62.33 | 1,355 | — | — |
| 2023-01-20 | $61.42 | $61.42 | 1,531 | — | — |
| 2023-01-19 | $62.40 | $62.40 | 788 | — | — |
| 2023-01-18 | $65.65 | $65.65 | 2,022 | — | — |
| 2023-01-17 | $62.08 | $62.08 | 4,185 | — | — |
| 2023-01-13 | $60.90 | $60.90 | 13,937 | — | — |
| 2023-01-12 | $57.79 | $57.79 | 746 | — | — |
| 2023-01-11 | $59.08 | $59.08 | 772 | — | — |
| 2023-01-10 | $57.20 | $57.20 | 1,032 | — | — |
| 2023-01-09 | $54.79 | $54.79 | 1,348 | — | — |
| 2023-01-06 | $53.30 | $53.30 | 455 | — | — |
| 2023-01-05 | $53.30 | $53.30 | 383 | — | — |
| 2023-01-04 | $52.00 | $52.00 | 438 | — | — |
| 2023-01-03 | $50.18 | $50.18 | 420 | — | — |