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
- 1997-05-29 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 | $53.37 | $64.49 | 1,108,806 | — | — |
| 2023-12-28 | $53.95 | $65.20 | 784,186 | — | — |
| 2023-12-27 | $53.98 | $65.23 | 1,430,927 | — | — |
| 2023-12-26 | $54.32 | $65.64 | 346,611 | — | — |
| 2023-12-22 | $53.95 | $65.20 | 858,407 | — | — |
| 2023-12-21 | $53.54 | $64.70 | 1,426,429 | — | — |
| 2023-12-20 | $53.16 | $64.24 | 2,360,056 | — | — |
| 2023-12-19 | $53.26 | $64.36 | 1,980,707 | — | — |
| 2023-12-18 | $52.51 | $63.46 | 1,574,870 | — | — |
| 2023-12-15 | $52.24 | $63.13 | 1,556,627 | — | — |
| 2023-12-14 | $52.04 | $62.89 | 2,016,193 | — | — |
| 2023-12-13 | $50.90 | $61.51 | 1,609,106 | — | — |
| 2023-12-12 | $50.64 | $61.20 | 1,535,885 | — | — |
| 2023-12-11 | $49.77 | $60.15 | 1,377,199 | — | — |
| 2023-12-08 | $49.98 | $60.40 | 2,274,590 | — | — |
| 2023-12-07 | $50.48 | $61.01 | 3,363,654 | — | — |
| 2023-12-06 | $49.67 | $60.02 | 2,822,121 | — | — |
| 2023-12-05 | $48.35 | $58.43 | 2,117,153 | — | — |
| 2023-12-04 | $48.60 | $58.74 | 2,518,242 | — | — |
| 2023-12-01 | $48.09 | $58.11 | 1,475,909 | — | — |
| 2023-11-30 | $47.31 | $57.17 | 939,624 | — | — |
| 2023-11-29 | $47.34 | $57.21 | 1,105,308 | — | — |
| 2023-11-28 | $47.04 | $56.85 | 1,266,243 | — | — |
| 2023-11-27 | $47.02 | $56.83 | 3,045,781 | — | — |
| 2023-11-24 | $47.00 | $56.80 | 1,355,957 | — | — |
| 2023-11-22 | $47.03 | $56.84 | 1,967,213 | — | — |
| 2023-11-21 | $46.38 | $56.05 | 1,907,487 | — | — |
| 2023-11-20 | $46.19 | $55.82 | 1,331,967 | — | — |
| 2023-11-17 | $46.10 | $55.71 | 2,574,720 | — | — |
| 2023-11-16 | $45.88 | $55.44 | 2,428,528 | — | — |
| 2023-11-15 | $45.68 | $55.20 | 2,514,744 | — | — |
| 2023-11-14 | $44.34 | $53.59 | 1,883,996 | — | — |
| 2023-11-13 | $42.91 | $51.86 | 1,239,254 | — | — |
| 2023-11-10 | $42.84 | $51.77 | 2,088,414 | — | — |
| 2023-11-09 | $42.91 | $51.85 | 2,992,053 | — | — |
| 2023-11-08 | $42.62 | $51.50 | 2,198,120 | — | — |
| 2023-11-07 | $40.90 | $49.42 | 2,253,848 | — | — |
| 2023-11-06 | $39.33 | $47.53 | 2,395,292 | — | — |
| 2023-11-03 | $37.73 | $45.60 | 1,390,444 | — | — |
| 2023-11-02 | $37.41 | $45.21 | 793,682 | — | — |
| 2023-11-01 | $35.81 | $43.28 | 1,124,300 | — | — |
| 2023-10-31 | $35.09 | $42.41 | 944,122 | — | — |
| 2023-10-30 | $35.77 | $43.23 | 520,292 | — | — |
| 2023-10-27 | $35.68 | $43.12 | 682,477 | — | — |
| 2023-10-26 | $35.05 | $42.35 | 667,233 | — | — |
| 2023-10-25 | $35.38 | $42.76 | 482,057 | — | — |
| 2023-10-24 | $35.95 | $43.45 | 759,196 | — | — |
| 2023-10-23 | $35.84 | $43.31 | 584,266 | — | — |
| 2023-10-20 | $35.78 | $43.24 | 565,274 | — | — |
| 2023-10-19 | $36.13 | $43.67 | 673,730 | — | — |
| 2023-10-18 | $35.97 | $43.47 | 882,647 | — | — |
| 2023-10-17 | $36.93 | $44.63 | 542,033 | — | — |
| 2023-10-16 | $37.30 | $45.08 | 623,251 | — | — |
| 2023-10-13 | $36.64 | $44.28 | 983,856 | — | — |
| 2023-10-12 | $37.83 | $45.72 | 847,661 | — | — |
| 2023-10-11 | $38.76 | $46.85 | 953,618 | — | — |
| 2023-10-10 | $39.42 | $47.63 | 738,455 | — | — |
| 2023-10-09 | $38.36 | $46.35 | 834,916 | — | — |
| 2023-10-06 | $39.20 | $47.37 | 660,236 | — | — |
| 2023-10-05 | $39.05 | $47.19 | 753,199 | — | — |
| 2023-10-04 | $38.53 | $46.57 | 717,463 | — | — |
| 2023-10-03 | $38.42 | $46.43 | 947,871 | — | — |
| 2023-10-02 | $38.66 | $46.72 | 961,615 | — | — |
| 2023-09-29 | $38.90 | $47.01 | 1,117,803 | — | — |
| 2023-09-28 | $39.34 | $47.54 | 1,433,676 | — | — |
| 2023-09-27 | $39.02 | $47.15 | 2,765,643 | — | — |
| 2023-09-26 | $38.84 | $46.93 | 1,201,769 | — | — |
| 2023-09-25 | $39.73 | $48.01 | 1,008,347 | — | — |
| 2023-09-22 | $40.11 | $48.48 | 774,190 | — | — |
| 2023-09-21 | $40.22 | $48.60 | 809,676 | — | — |
| 2023-09-20 | $40.74 | $49.24 | 659,736 | — | — |
| 2023-09-19 | $40.48 | $48.93 | 1,150,540 | — | — |
| 2023-09-18 | $39.58 | $47.83 | 616,503 | — | — |
| 2023-09-15 | $39.78 | $48.07 | 703,968 | — | — |
| 2023-09-14 | $39.51 | $47.75 | 668,233 | — | — |
| 2023-09-13 | $39.59 | $47.85 | 1,043,582 | — | — |
| 2023-09-12 | $40.22 | $48.60 | 1,302,479 | — | — |
| 2023-09-11 | $39.23 | $47.41 | 436,076 | — | — |
| 2023-09-08 | $38.44 | $46.45 | 526,789 | — | — |
| 2023-09-07 | $38.38 | $46.38 | 818,672 | — | — |
| 2023-09-06 | $38.85 | $46.95 | 965,114 | — | — |
| 2023-09-05 | $39.52 | $47.76 | 1,451,669 | — | — |
| 2023-09-01 | $39.23 | $47.41 | 854,908 | — | — |
| 2023-08-31 | $39.72 | $48.00 | 1,216,763 | — | — |
| 2023-08-30 | $39.54 | $47.79 | 655,238 | — | — |
| 2023-08-29 | $39.47 | $47.70 | 1,281,987 | — | — |
| 2023-08-28 | $39.40 | $47.62 | 304,128 | — | — |
| 2023-08-25 | $39.07 | $47.22 | 506,297 | — | — |
| 2023-08-24 | $39.22 | $47.39 | 671,481 | — | — |
| 2023-08-23 | $39.91 | $48.23 | 362,855 | — | — |
| 2023-08-22 | $39.82 | $48.13 | 392,593 | — | — |
| 2023-08-21 | $39.85 | $48.16 | 514,044 | — | — |
| 2023-08-18 | $39.32 | $47.52 | 1,015,094 | — | — |
| 2023-08-17 | $39.50 | $47.73 | 705,468 | — | — |
| 2023-08-16 | $40.39 | $48.81 | 1,558,876 | — | — |
| 2023-08-15 | $39.31 | $47.51 | 669,232 | — | — |
| 2023-08-14 | $39.96 | $48.29 | 569,272 | — | — |
| 2023-08-11 | $39.77 | $48.06 | 392,843 | — | — |
| 2023-08-10 | $39.89 | $48.21 | 566,773 | — | — |
| 2023-08-09 | $39.72 | $48.00 | 418,083 | — | — |
| 2023-08-08 | $40.42 | $48.84 | 1,348,960 | — | — |
| 2023-08-07 | $40.90 | $49.42 | 1,128,798 | — | — |
| 2023-08-04 | $40.40 | $48.83 | 1,303,978 | — | — |
| 2023-08-03 | $40.06 | $48.41 | 1,516,143 | — | — |
| 2023-08-02 | $39.66 | $47.92 | 1,152,539 | — | — |
| 2023-08-01 | $40.78 | $49.28 | 1,647,341 | — | — |
| 2023-07-31 | $41.03 | $49.58 | 1,095,562 | — | — |
| 2023-07-28 | $40.27 | $48.67 | 842,163 | — | — |
| 2023-07-27 | $40.13 | $48.50 | 1,188,025 | — | — |
| 2023-07-26 | $40.89 | $49.41 | 1,974,210 | — | — |
| 2023-07-25 | $40.47 | $48.91 | 3,397,141 | — | — |
| 2023-07-24 | $39.14 | $47.31 | 4,234,805 | — | — |
| 2023-07-21 | $43.03 | $52.00 | 1,545,632 | — | — |
| 2023-07-20 | $42.68 | $51.58 | 1,069,322 | — | — |
| 2023-07-19 | $43.77 | $52.90 | 902,139 | — | — |
| 2023-07-18 | $44.02 | $53.20 | 1,725,809 | — | — |
| 2023-07-17 | $43.91 | $53.06 | 1,456,917 | — | — |
| 2023-07-14 | $44.44 | $53.70 | 1,509,146 | — | — |
| 2023-07-13 | $44.58 | $53.87 | 1,880,747 | — | — |
| 2023-07-12 | $43.47 | $52.53 | 1,823,021 | — | — |
| 2023-07-11 | $44.21 | $53.43 | 2,151,389 | — | — |
| 2023-07-10 | $43.34 | $52.38 | 1,038,584 | — | — |
| 2023-07-07 | $43.15 | $52.14 | 1,137,045 | — | — |
| 2023-07-06 | $42.77 | $51.68 | 888,395 | — | — |
| 2023-07-05 | $43.82 | $52.95 | 1,041,083 | — | — |
| 2023-07-03 | $44.42 | $53.68 | 997,851 | — | — |
| 2023-06-30 | $44.26 | $53.49 | 1,513,894 | — | — |
| 2023-06-29 | $43.31 | $52.34 | 1,148,790 | — | — |
| 2023-06-28 | $43.81 | $52.94 | 1,463,664 | — | — |
| 2023-06-27 | $43.27 | $52.30 | 1,303,478 | — | — |
| 2023-06-26 | $41.54 | $50.20 | 1,220,762 | — | — |
| 2023-06-23 | $41.89 | $50.62 | 2,680,427 | — | — |
| 2023-06-22 | $43.68 | $52.78 | 1,156,037 | — | — |
| 2023-06-21 | $43.05 | $52.02 | 1,774,040 | — | — |
| 2023-06-20 | $42.42 | $51.26 | 1,190,774 | — | — |
| 2023-06-16 | $43.17 | $52.18 | 1,016,343 | — | — |
| 2023-06-15 | $42.80 | $51.73 | 1,833,516 | — | — |
| 2023-06-14 | $42.89 | $51.83 | 1,185,526 | — | — |
| 2023-06-13 | $43.16 | $52.16 | 945,372 | — | — |
| 2023-06-12 | $42.96 | $51.92 | 1,261,995 | — | — |
| 2023-06-09 | $43.00 | $51.96 | 1,726,559 | — | — |
| 2023-06-08 | $43.33 | $52.36 | 1,024,840 | — | — |
| 2023-06-07 | $42.64 | $51.53 | 1,053,079 | — | — |
| 2023-06-06 | $42.44 | $51.30 | 818,672 | — | — |
| 2023-06-05 | $42.72 | $51.62 | 1,271,741 | — | — |
| 2023-06-02 | $42.79 | $51.71 | 1,152,789 | — | — |
| 2023-06-01 | $42.57 | $51.45 | 785,936 | — | — |
| 2023-05-31 | $42.05 | $50.82 | 1,382,947 | — | — |
| 2023-05-30 | $42.13 | $50.92 | 1,013,345 | — | — |
| 2023-05-26 | $42.62 | $51.51 | 1,466,163 | — | — |
| 2023-05-25 | $42.94 | $51.90 | 2,311,575 | — | — |
| 2023-05-24 | $41.57 | $50.24 | 1,158,037 | — | — |
| 2023-05-23 | $42.11 | $50.89 | 3,111,755 | — | — |
| 2023-05-22 | $39.98 | $48.31 | 1,553,878 | — | — |
| 2023-05-19 | $40.13 | $48.50 | 1,491,153 | — | — |
| 2023-05-18 | $40.86 | $49.38 | 2,097,911 | — | — |
| 2023-05-17 | $42.04 | $50.81 | 3,021,791 | — | — |
| 2023-05-16 | $40.34 | $48.75 | 954,618 | — | — |
| 2023-05-15 | $40.26 | $48.66 | 719,712 | — | — |
| 2023-05-12 | $39.66 | $47.93 | 432,077 | — | — |
| 2023-05-11 | $39.94 | $48.26 | 531,537 | — | — |
| 2023-05-10 | $39.85 | $48.16 | 577,269 | — | — |
| 2023-05-09 | $39.36 | $47.56 | 738,205 | — | — |
| 2023-05-08 | $38.51 | $46.54 | 376,599 | — | — |
| 2023-05-05 | $38.18 | $46.14 | 430,828 | — | — |
| 2023-05-04 | $37.33 | $45.12 | 397,841 | — | — |
| 2023-05-03 | $38.25 | $46.23 | 570,772 | — | — |
| 2023-05-02 | $39.13 | $47.29 | 410,586 | — | — |
| 2023-05-01 | $38.84 | $46.93 | 559,026 | — | — |
| 2023-04-28 | $38.25 | $46.23 | 641,743 | — | — |
| 2023-04-27 | $37.33 | $45.11 | 797,931 | — | — |
| 2023-04-26 | $36.20 | $43.75 | 904,888 | — | — |
| 2023-04-25 | $37.18 | $44.94 | 590,514 | — | — |
| 2023-04-24 | $37.88 | $45.78 | 415,334 | — | — |
| 2023-04-21 | $37.92 | $45.83 | 1,079,318 | — | — |
| 2023-04-20 | $37.80 | $45.69 | 524,040 | — | — |
| 2023-04-19 | $38.68 | $46.75 | 647,741 | — | — |
| 2023-04-18 | $38.81 | $46.90 | 622,501 | — | — |
| 2023-04-17 | $37.65 | $45.50 | 431,327 | — | — |
| 2023-04-14 | $37.41 | $45.21 | 441,823 | — | — |
| 2023-04-13 | $37.68 | $45.54 | 356,857 | — | — |
| 2023-04-12 | $37.20 | $44.96 | 836,915 | — | — |
| 2023-04-11 | $37.66 | $45.52 | 539,534 | — | — |
| 2023-04-10 | $37.62 | $45.46 | 436,076 | — | — |
| 2023-04-06 | $37.62 | $45.46 | 1,441,423 | — | — |
| 2023-04-05 | $36.21 | $43.77 | 709,466 | — | — |
| 2023-04-04 | $37.21 | $44.97 | 637,495 | — | — |
| 2023-04-03 | $37.14 | $44.89 | 1,127,299 | — | — |
| 2023-03-31 | $37.73 | $45.60 | 661,235 | — | — |
| 2023-03-30 | $37.22 | $44.98 | 593,013 | — | — |
| 2023-03-29 | $37.10 | $44.83 | 696,471 | — | — |
| 2023-03-28 | $36.56 | $44.19 | 413,834 | — | — |
| 2023-03-27 | $36.25 | $43.81 | 318,872 | — | — |
| 2023-03-24 | $35.85 | $43.32 | 680,728 | — | — |
| 2023-03-23 | $36.88 | $44.57 | 535,286 | — | — |
| 2023-03-22 | $36.81 | $44.49 | 694,722 | — | — |
| 2023-03-21 | $36.97 | $44.67 | 744,202 | — | — |
| 2023-03-20 | $35.72 | $43.17 | 710,216 | — | — |
| 2023-03-17 | $35.11 | $42.44 | 1,114,304 | — | — |
| 2023-03-16 | $35.43 | $42.81 | 603,259 | — | — |
| 2023-03-15 | $35.11 | $42.44 | 742,703 | — | — |
| 2023-03-14 | $36.62 | $44.25 | 490,554 | — | — |
| 2023-03-13 | $36.19 | $43.74 | 1,096,311 | — | — |
| 2023-03-10 | $36.29 | $43.86 | 1,275,240 | — | — |
| 2023-03-09 | $37.09 | $44.82 | 651,739 | — | — |
| 2023-03-08 | $38.49 | $46.51 | 893,143 | — | — |
| 2023-03-07 | $38.54 | $46.57 | 579,518 | — | — |
| 2023-03-06 | $38.92 | $47.03 | 356,108 | — | — |
| 2023-03-03 | $38.93 | $47.05 | 562,525 | — | — |
| 2023-03-02 | $38.06 | $46.00 | 791,933 | — | — |
| 2023-03-01 | $37.80 | $45.68 | 854,908 | — | — |
| 2023-02-28 | $37.12 | $44.86 | 909,386 | — | — |
| 2023-02-27 | $36.92 | $44.62 | 747,201 | — | — |
| 2023-02-24 | $36.37 | $43.96 | 1,551,379 | — | — |
| 2023-02-23 | $37.32 | $45.11 | 1,428,678 | — | — |
| 2023-02-22 | $36.35 | $43.93 | 1,046,831 | — | — |
| 2023-02-21 | $36.85 | $44.54 | 939,124 | — | — |
| 2023-02-17 | $37.72 | $45.59 | 1,062,575 | — | — |
| 2023-02-16 | $37.80 | $45.68 | 966,613 | — | — |
| 2023-02-15 | $38.36 | $46.36 | 1,413,934 | — | — |
| 2023-02-14 | $38.41 | $46.42 | 1,403,438 | — | — |
| 2023-02-13 | $37.79 | $45.67 | 1,338,464 | — | — |
| 2023-02-10 | $37.35 | $45.14 | 1,528,139 | — | — |
| 2023-02-09 | $38.23 | $46.20 | 1,761,795 | — | — |
| 2023-02-08 | $38.95 | $47.07 | 1,565,374 | — | — |
| 2023-02-07 | $38.62 | $46.67 | 1,744,552 | — | — |
| 2023-02-06 | $37.98 | $45.89 | 1,154,288 | — | — |
| 2023-02-03 | $37.94 | $45.85 | 1,030,588 | — | — |
| 2023-02-02 | $38.01 | $45.93 | 804,678 | — | — |
| 2023-02-01 | $37.16 | $44.91 | 1,025,840 | — | — |
| 2023-01-31 | $36.23 | $43.78 | 911,135 | — | — |
| 2023-01-30 | $36.69 | $44.34 | 1,211,015 | — | — |
| 2023-01-27 | $38.29 | $46.28 | 540,784 | — | — |
| 2023-01-26 | $38.26 | $46.24 | 609,506 | — | — |
| 2023-01-25 | $38.63 | $46.68 | 526,539 | — | — |
| 2023-01-24 | $38.06 | $45.99 | 541,034 | — | — |
| 2023-01-23 | $37.91 | $45.82 | 642,243 | — | — |
| 2023-01-20 | $37.48 | $45.29 | 1,361,955 | — | — |
| 2023-01-19 | $37.14 | $44.88 | 1,280,738 | — | — |
| 2023-01-18 | $36.71 | $44.36 | 1,758,296 | — | — |
| 2023-01-17 | $37.68 | $45.54 | 1,647,341 | — | — |
| 2023-01-13 | $37.03 | $44.75 | 760,946 | — | — |
| 2023-01-12 | $36.82 | $44.50 | 636,245 | — | — |
| 2023-01-11 | $35.52 | $42.92 | 1,117,303 | — | — |
| 2023-01-10 | $36.11 | $43.64 | 648,740 | — | — |
| 2023-01-09 | $35.22 | $42.57 | 1,604,108 | — | — |
| 2023-01-06 | $34.79 | $42.04 | 849,410 | — | — |
| 2023-01-05 | $33.77 | $40.82 | 1,404,188 | — | — |
| 2023-01-04 | $32.91 | $39.77 | 1,481,407 | — | — |
| 2023-01-03 | $29.82 | $36.04 | 492,803 | — | — |