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
- 2000-03-23 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 | $51.86 | $121.97 | 528,600 | — | — |
| 2023-12-28 | $51.49 | $121.10 | 444,200 | — | — |
| 2023-12-27 | $51.46 | $121.03 | 601,600 | — | — |
| 2023-12-26 | $51.18 | $120.37 | 207,100 | — | — |
| 2023-12-22 | $50.87 | $119.64 | 477,000 | — | — |
| 2023-12-21 | $50.75 | $119.36 | 583,100 | — | — |
| 2023-12-20 | $50.31 | $118.32 | 570,200 | — | — |
| 2023-12-19 | $51.18 | $120.37 | 638,000 | — | — |
| 2023-12-18 | $51.03 | $120.02 | 504,300 | — | — |
| 2023-12-15 | $51.10 | $120.18 | 683,300 | — | — |
| 2023-12-14 | $51.95 | $122.18 | 521,100 | — | — |
| 2023-12-13 | $52.25 | $122.89 | 1,190,300 | — | — |
| 2023-12-12 | $51.57 | $121.29 | 622,500 | — | — |
| 2023-12-11 | $51.81 | $121.85 | 889,500 | — | — |
| 2023-12-08 | $51.45 | $121.00 | 905,600 | — | — |
| 2023-12-07 | $51.06 | $120.09 | 986,800 | — | — |
| 2023-12-06 | $50.73 | $119.31 | 1,068,200 | — | — |
| 2023-12-05 | $51.22 | $120.46 | 443,400 | — | — |
| 2023-12-04 | $51.24 | $120.51 | 561,900 | — | — |
| 2023-12-01 | $50.99 | $119.92 | 660,900 | — | — |
| 2023-11-30 | $50.50 | $118.77 | 1,333,200 | — | — |
| 2023-11-29 | $50.29 | $118.28 | 593,700 | — | — |
| 2023-11-28 | $50.48 | $118.72 | 3,183,900 | — | — |
| 2023-11-27 | $51.14 | $118.93 | 3,247,300 | — | — |
| 2023-11-24 | $51.43 | $119.60 | 1,251,100 | — | — |
| 2023-11-22 | $51.01 | $118.62 | 519,800 | — | — |
| 2023-11-21 | $50.72 | $117.95 | 522,000 | — | — |
| 2023-11-20 | $50.82 | $118.18 | 238,600 | — | — |
| 2023-11-17 | $50.68 | $117.86 | 416,900 | — | — |
| 2023-11-16 | $50.25 | $116.86 | 529,500 | — | — |
| 2023-11-15 | $50.43 | $117.28 | 640,200 | — | — |
| 2023-11-14 | $50.06 | $116.42 | 1,131,800 | — | — |
| 2023-11-13 | $47.84 | $111.25 | 1,069,200 | — | — |
| 2023-11-10 | $47.64 | $110.79 | 764,400 | — | — |
| 2023-11-09 | $47.42 | $110.28 | 504,900 | — | — |
| 2023-11-08 | $46.92 | $109.11 | 1,206,700 | — | — |
| 2023-11-07 | $47.15 | $109.65 | 1,054,500 | — | — |
| 2023-11-06 | $47.74 | $111.02 | 1,000,100 | — | — |
| 2023-11-03 | $48.03 | $111.69 | 369,700 | — | — |
| 2023-11-02 | $47.47 | $110.39 | 626,600 | — | — |
| 2023-11-01 | $46.12 | $107.25 | 753,800 | — | — |
| 2023-10-31 | $45.67 | $106.21 | 642,300 | — | — |
| 2023-10-30 | $45.50 | $105.81 | 503,100 | — | — |
| 2023-10-27 | $44.74 | $104.04 | 619,400 | — | — |
| 2023-10-26 | $45.42 | $105.63 | 624,900 | — | — |
| 2023-10-25 | $45.49 | $105.79 | 548,000 | — | — |
| 2023-10-24 | $45.63 | $106.11 | 560,600 | — | — |
| 2023-10-23 | $46.00 | $106.97 | 536,100 | — | — |
| 2023-10-20 | $46.01 | $107.00 | 721,500 | — | — |
| 2023-10-19 | $46.75 | $108.72 | 661,100 | — | — |
| 2023-10-18 | $48.13 | $111.93 | 464,000 | — | — |
| 2023-10-17 | $49.09 | $114.16 | 434,700 | — | — |
| 2023-10-16 | $49.21 | $114.44 | 710,700 | — | — |
| 2023-10-13 | $48.83 | $113.56 | 355,700 | — | — |
| 2023-10-12 | $48.96 | $113.86 | 379,200 | — | — |
| 2023-10-11 | $49.72 | $115.62 | 414,200 | — | — |
| 2023-10-10 | $48.76 | $113.39 | 436,500 | — | — |
| 2023-10-09 | $48.67 | $113.18 | 248,400 | — | — |
| 2023-10-06 | $48.42 | $112.60 | 559,300 | — | — |
| 2023-10-05 | $47.77 | $111.09 | 442,400 | — | — |
| 2023-10-04 | $47.19 | $109.74 | 429,000 | — | — |
| 2023-10-03 | $46.97 | $109.23 | 573,800 | — | — |
| 2023-10-02 | $47.83 | $111.23 | 602,300 | — | — |
| 2023-09-29 | $48.80 | $113.49 | 985,800 | — | — |
| 2023-09-28 | $48.96 | $113.86 | 297,400 | — | — |
| 2023-09-27 | $48.42 | $112.60 | 557,200 | — | — |
| 2023-09-26 | $49.04 | $114.04 | 348,200 | — | — |
| 2023-09-25 | $49.67 | $115.51 | 226,700 | — | — |
| 2023-09-22 | $49.78 | $115.76 | 340,500 | — | — |
| 2023-09-21 | $49.68 | $115.53 | 626,800 | — | — |
| 2023-09-20 | $50.37 | $117.14 | 786,100 | — | — |
| 2023-09-19 | $50.46 | $117.35 | 374,600 | — | — |
| 2023-09-18 | $50.45 | $117.32 | 361,700 | — | — |
| 2023-09-15 | $50.55 | $117.56 | 1,333,100 | — | — |
| 2023-09-14 | $50.34 | $117.07 | 990,500 | — | — |
| 2023-09-13 | $49.37 | $114.81 | 392,200 | — | — |
| 2023-09-12 | $49.26 | $114.56 | 333,800 | — | — |
| 2023-09-11 | $48.99 | $113.93 | 1,624,200 | — | — |
| 2023-09-08 | $48.04 | $111.72 | 455,700 | — | — |
| 2023-09-07 | $48.23 | $112.16 | 716,400 | — | — |
| 2023-09-06 | $49.31 | $114.67 | 659,500 | — | — |
| 2023-09-05 | $48.80 | $113.49 | 590,900 | — | — |
| 2023-09-01 | $49.02 | $114.00 | 572,700 | — | — |
| 2023-08-31 | $48.78 | $113.44 | 826,400 | — | — |
| 2023-08-30 | $48.38 | $112.51 | 379,400 | — | — |
| 2023-08-29 | $48.05 | $111.74 | 426,900 | — | — |
| 2023-08-28 | $47.71 | $109.67 | 355,000 | — | — |
| 2023-08-25 | $47.52 | $109.23 | 3,065,500 | — | — |
| 2023-08-24 | $47.53 | $109.25 | 914,800 | — | — |
| 2023-08-23 | $47.57 | $109.35 | 434,600 | — | — |
| 2023-08-22 | $46.92 | $107.85 | 410,900 | — | — |
| 2023-08-21 | $47.27 | $108.66 | 359,200 | — | — |
| 2023-08-18 | $47.63 | $109.48 | 391,500 | — | — |
| 2023-08-17 | $48.21 | $110.82 | 290,100 | — | — |
| 2023-08-16 | $48.67 | $111.87 | 435,900 | — | — |
| 2023-08-15 | $48.89 | $112.38 | 710,900 | — | — |
| 2023-08-14 | $50.01 | $114.95 | 995,200 | — | — |
| 2023-08-11 | $50.45 | $115.97 | 980,700 | — | — |
| 2023-08-10 | $50.52 | $116.13 | 1,161,100 | — | — |
| 2023-08-09 | $50.84 | $116.86 | 523,900 | — | — |
| 2023-08-08 | $51.05 | $117.34 | 396,300 | — | — |
| 2023-08-07 | $51.92 | $119.34 | 156,900 | — | — |
| 2023-08-04 | $51.57 | $118.54 | 357,300 | — | — |
| 2023-08-03 | $51.17 | $117.62 | 465,500 | — | — |
| 2023-08-02 | $51.43 | $118.22 | 672,700 | — | — |
| 2023-08-01 | $52.30 | $120.22 | 299,000 | — | — |
| 2023-07-31 | $52.61 | $120.93 | 343,500 | — | — |
| 2023-07-28 | $52.64 | $121.00 | 325,700 | — | — |
| 2023-07-27 | $52.50 | $120.68 | 429,300 | — | — |
| 2023-07-26 | $52.73 | $121.21 | 484,800 | — | — |
| 2023-07-25 | $52.80 | $121.37 | 366,300 | — | — |
| 2023-07-24 | $52.64 | $121.00 | 573,800 | — | — |
| 2023-07-21 | $52.58 | $120.86 | 376,800 | — | — |
| 2023-07-20 | $52.36 | $120.36 | 386,300 | — | — |
| 2023-07-19 | $51.99 | $119.51 | 297,400 | — | — |
| 2023-07-18 | $51.85 | $119.18 | 264,400 | — | — |
| 2023-07-17 | $51.57 | $118.54 | 361,200 | — | — |
| 2023-07-14 | $51.09 | $117.44 | 283,400 | — | — |
| 2023-07-13 | $51.29 | $117.90 | 354,100 | — | — |
| 2023-07-12 | $50.81 | $116.79 | 380,900 | — | — |
| 2023-07-11 | $50.48 | $116.03 | 407,900 | — | — |
| 2023-07-10 | $50.49 | $116.06 | 395,100 | — | — |
| 2023-07-07 | $50.94 | $117.09 | 511,900 | — | — |
| 2023-07-06 | $50.81 | $116.79 | 632,300 | — | — |
| 2023-07-05 | $51.64 | $118.70 | 540,800 | — | — |
| 2023-07-03 | $52.28 | $120.17 | 93,500 | — | — |
| 2023-06-30 | $52.12 | $119.80 | 580,800 | — | — |
| 2023-06-29 | $51.48 | $118.33 | 311,200 | — | — |
| 2023-06-28 | $51.17 | $117.62 | 572,800 | — | — |
| 2023-06-27 | $51.37 | $118.08 | 475,000 | — | — |
| 2023-06-26 | $51.21 | $117.71 | 568,800 | — | — |
| 2023-06-23 | $50.34 | $115.71 | 421,800 | — | — |
| 2023-06-22 | $50.83 | $116.84 | 364,600 | — | — |
| 2023-06-21 | $50.56 | $116.22 | 348,700 | — | — |
| 2023-06-20 | $50.37 | $115.78 | 390,300 | — | — |
| 2023-06-16 | $50.91 | $117.02 | 414,700 | — | — |
| 2023-06-15 | $50.86 | $116.91 | 377,100 | — | — |
| 2023-06-14 | $50.50 | $116.08 | 421,900 | — | — |
| 2023-06-13 | $50.89 | $116.98 | 433,300 | — | — |
| 2023-06-12 | $50.34 | $115.71 | 334,500 | — | — |
| 2023-06-09 | $50.50 | $116.08 | 509,800 | — | — |
| 2023-06-08 | $50.45 | $115.97 | 270,500 | — | — |
| 2023-06-07 | $50.56 | $116.22 | 292,600 | — | — |
| 2023-06-06 | $50.53 | $116.15 | 257,400 | — | — |
| 2023-06-05 | $50.15 | $115.28 | 476,300 | — | — |
| 2023-06-02 | $50.19 | $115.37 | 533,200 | — | — |
| 2023-06-01 | $48.94 | $112.49 | 489,900 | — | — |
| 2023-05-31 | $48.39 | $111.23 | 595,700 | — | — |
| 2023-05-30 | $48.37 | $111.18 | 395,700 | — | — |
| 2023-05-26 | $49.19 | $111.80 | 377,500 | — | — |
| 2023-05-25 | $48.65 | $110.57 | 501,100 | — | — |
| 2023-05-24 | $48.51 | $110.25 | 838,400 | — | — |
| 2023-05-23 | $49.51 | $112.53 | 484,000 | — | — |
| 2023-05-22 | $49.90 | $113.41 | 130,200 | — | — |
| 2023-05-19 | $49.74 | $113.05 | 435,200 | — | — |
| 2023-05-18 | $49.58 | $112.69 | 331,300 | — | — |
| 2023-05-17 | $49.45 | $112.39 | 456,400 | — | — |
| 2023-05-16 | $49.02 | $111.41 | 600,700 | — | — |
| 2023-05-15 | $49.26 | $111.96 | 701,200 | — | — |
| 2023-05-12 | $47.95 | $108.98 | 536,600 | — | — |
| 2023-05-11 | $47.78 | $108.60 | 502,200 | — | — |
| 2023-05-10 | $48.37 | $109.94 | 739,200 | — | — |
| 2023-05-09 | $48.71 | $110.71 | 360,200 | — | — |
| 2023-05-08 | $48.80 | $110.91 | 344,200 | — | — |
| 2023-05-05 | $48.66 | $110.60 | 527,700 | — | — |
| 2023-05-04 | $47.56 | $108.10 | 899,000 | — | — |
| 2023-05-03 | $48.07 | $109.25 | 473,500 | — | — |
| 2023-05-02 | $48.19 | $109.53 | 551,900 | — | — |
| 2023-05-01 | $49.01 | $111.39 | 314,700 | — | — |
| 2023-04-28 | $49.08 | $111.55 | 476,000 | — | — |
| 2023-04-27 | $48.62 | $110.50 | 473,900 | — | — |
| 2023-04-26 | $47.83 | $108.71 | 543,400 | — | — |
| 2023-04-25 | $47.75 | $108.53 | 510,400 | — | — |
| 2023-04-24 | $48.24 | $109.64 | 192,700 | — | — |
| 2023-04-21 | $48.19 | $109.53 | 283,500 | — | — |
| 2023-04-20 | $48.46 | $110.14 | 521,200 | — | — |
| 2023-04-19 | $48.41 | $110.03 | 349,100 | — | — |
| 2023-04-18 | $48.47 | $110.16 | 373,200 | — | — |
| 2023-04-17 | $48.20 | $109.55 | 380,300 | — | — |
| 2023-04-14 | $47.94 | $108.96 | 295,200 | — | — |
| 2023-04-13 | $47.95 | $108.98 | 356,800 | — | — |
| 2023-04-12 | $47.61 | $108.21 | 358,400 | — | — |
| 2023-04-11 | $47.39 | $107.71 | 355,800 | — | — |
| 2023-04-10 | $47.10 | $107.05 | 272,000 | — | — |
| 2023-04-06 | $46.85 | $106.48 | 266,900 | — | — |
| 2023-04-05 | $46.85 | $106.48 | 405,200 | — | — |
| 2023-04-04 | $46.98 | $106.78 | 337,800 | — | — |
| 2023-04-03 | $47.33 | $107.57 | 308,200 | — | — |
| 2023-03-31 | $46.70 | $106.14 | 411,400 | — | — |
| 2023-03-30 | $46.23 | $105.07 | 335,900 | — | — |
| 2023-03-29 | $45.92 | $104.37 | 778,600 | — | — |
| 2023-03-28 | $45.66 | $103.78 | 419,700 | — | — |
| 2023-03-27 | $45.45 | $103.30 | 405,000 | — | — |
| 2023-03-24 | $44.71 | $101.62 | 431,400 | — | — |
| 2023-03-23 | $44.64 | $101.46 | 487,500 | — | — |
| 2023-03-22 | $45.17 | $102.66 | 480,800 | — | — |
| 2023-03-21 | $45.47 | $103.35 | 434,200 | — | — |
| 2023-03-20 | $45.06 | $102.41 | 513,100 | — | — |
| 2023-03-17 | $44.09 | $100.21 | 858,400 | — | — |
| 2023-03-16 | $44.87 | $101.98 | 1,068,700 | — | — |
| 2023-03-15 | $44.54 | $101.23 | 907,800 | — | — |
| 2023-03-14 | $46.04 | $104.64 | 706,400 | — | — |
| 2023-03-13 | $45.58 | $103.60 | 1,393,700 | — | — |
| 2023-03-10 | $46.46 | $105.60 | 829,700 | — | — |
| 2023-03-09 | $47.31 | $107.53 | 664,600 | — | — |
| 2023-03-08 | $48.23 | $109.62 | 397,500 | — | — |
| 2023-03-07 | $48.87 | $111.07 | 715,400 | — | — |
| 2023-03-06 | $49.41 | $112.30 | 527,600 | — | — |
| 2023-03-03 | $49.30 | $112.05 | 442,000 | — | — |
| 2023-03-02 | $48.71 | $110.71 | 409,900 | — | — |
| 2023-03-01 | $48.75 | $110.80 | 540,000 | — | — |
| 2023-02-28 | $48.30 | $109.78 | 2,447,400 | — | — |
| 2023-02-27 | $48.99 | $110.14 | 656,300 | — | — |
| 2023-02-24 | $48.48 | $108.99 | 594,300 | — | — |
| 2023-02-23 | $48.74 | $109.58 | 776,800 | — | — |
| 2023-02-22 | $49.33 | $110.91 | 638,600 | — | — |
| 2023-02-21 | $49.98 | $112.37 | 487,700 | — | — |
| 2023-02-17 | $51.15 | $115.00 | 532,100 | — | — |
| 2023-02-16 | $50.68 | $113.94 | 512,600 | — | — |
| 2023-02-15 | $50.75 | $114.10 | 346,300 | — | — |
| 2023-02-14 | $51.09 | $114.86 | 341,700 | — | — |
| 2023-02-13 | $51.42 | $115.60 | 431,100 | — | — |
| 2023-02-10 | $50.71 | $114.01 | 416,100 | — | — |
| 2023-02-09 | $50.71 | $114.01 | 538,000 | — | — |
| 2023-02-08 | $50.17 | $112.79 | 291,300 | — | — |
| 2023-02-07 | $50.17 | $112.79 | 511,300 | — | — |
| 2023-02-06 | $49.97 | $112.34 | 435,900 | — | — |
| 2023-02-03 | $50.02 | $112.46 | 568,200 | — | — |
| 2023-02-02 | $50.23 | $112.93 | 520,700 | — | — |
| 2023-02-01 | $50.48 | $113.49 | 524,200 | — | — |
| 2023-01-31 | $50.23 | $112.93 | 459,700 | — | — |
| 2023-01-30 | $49.42 | $111.11 | 210,200 | — | — |
| 2023-01-27 | $49.84 | $112.05 | 299,000 | — | — |
| 2023-01-26 | $49.87 | $112.12 | 373,100 | — | — |
| 2023-01-25 | $49.02 | $110.21 | 786,500 | — | — |
| 2023-01-24 | $49.05 | $110.28 | 311,400 | — | — |
| 2023-01-23 | $48.99 | $110.14 | 261,600 | — | — |
| 2023-01-20 | $49.01 | $110.19 | 454,700 | — | — |
| 2023-01-19 | $47.98 | $107.87 | 397,900 | — | — |
| 2023-01-18 | $47.90 | $107.69 | 358,300 | — | — |
| 2023-01-17 | $48.54 | $109.13 | 320,400 | — | — |
| 2023-01-13 | $48.33 | $108.66 | 397,700 | — | — |
| 2023-01-12 | $48.38 | $108.77 | 520,700 | — | — |
| 2023-01-11 | $47.65 | $107.13 | 348,600 | — | — |
| 2023-01-10 | $46.89 | $105.42 | 438,200 | — | — |
| 2023-01-09 | $47.11 | $105.91 | 340,100 | — | — |
| 2023-01-06 | $47.42 | $106.61 | 326,700 | — | — |
| 2023-01-05 | $46.61 | $104.79 | 412,700 | — | — |
| 2023-01-04 | $47.53 | $106.86 | 546,000 | — | — |
| 2023-01-03 | $46.40 | $104.32 | 385,200 | — | — |