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
- 2020-10-08 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 | $77.60 | $77.60 | 199,510 | — | — |
| 2023-12-28 | $79.60 | $79.60 | 145,660 | — | — |
| 2023-12-27 | $80.60 | $80.60 | 150,120 | — | — |
| 2023-12-26 | $82.20 | $82.20 | 156,375 | — | — |
| 2023-12-22 | $79.60 | $79.60 | 170,835 | — | — |
| 2023-12-21 | $79.60 | $79.60 | 144,060 | — | — |
| 2023-12-20 | $74.20 | $74.20 | 214,525 | — | — |
| 2023-12-19 | $82.40 | $82.40 | 219,900 | — | — |
| 2023-12-18 | $78.40 | $78.40 | 190,940 | — | — |
| 2023-12-15 | $82.00 | $82.00 | 365,220 | — | — |
| 2023-12-14 | $82.20 | $82.20 | 546,200 | — | — |
| 2023-12-13 | $72.20 | $72.20 | 289,245 | — | — |
| 2023-12-12 | $64.20 | $64.20 | 162,850 | — | — |
| 2023-12-11 | $67.20 | $67.20 | 144,290 | — | — |
| 2023-12-08 | $69.20 | $69.20 | 223,490 | — | — |
| 2023-12-07 | $66.60 | $66.60 | 186,295 | — | — |
| 2023-12-06 | $62.20 | $62.20 | 246,230 | — | — |
| 2023-12-05 | $66.20 | $66.20 | 228,040 | — | — |
| 2023-12-04 | $72.40 | $72.40 | 436,695 | — | — |
| 2023-12-01 | $66.00 | $66.00 | 302,765 | — | — |
| 2023-11-30 | $57.40 | $57.40 | 230,880 | — | — |
| 2023-11-29 | $55.80 | $55.80 | 330,045 | — | — |
| 2023-11-28 | $52.00 | $52.00 | 232,520 | — | — |
| 2023-11-27 | $48.00 | $48.00 | 235,240 | — | — |
| 2023-11-24 | $52.00 | $52.00 | 77,980 | — | — |
| 2023-11-22 | $53.20 | $53.20 | 124,580 | — | — |
| 2023-11-21 | $52.80 | $52.80 | 284,775 | — | — |
| 2023-11-20 | $58.00 | $58.00 | 230,660 | — | — |
| 2023-11-17 | $59.60 | $59.60 | 185,865 | — | — |
| 2023-11-16 | $58.00 | $58.00 | 212,275 | — | — |
| 2023-11-15 | $64.80 | $64.80 | 262,055 | — | — |
| 2023-11-14 | $61.00 | $61.00 | 301,485 | — | — |
| 2023-11-13 | $52.60 | $52.60 | 373,405 | — | — |
| 2023-11-10 | $56.60 | $56.60 | 301,155 | — | — |
| 2023-11-09 | $62.20 | $62.20 | 162,755 | — | — |
| 2023-11-08 | $65.60 | $65.60 | 182,985 | — | — |
| 2023-11-07 | $69.60 | $69.60 | 154,950 | — | — |
| 2023-11-06 | $68.20 | $68.20 | 233,135 | — | — |
| 2023-11-03 | $73.40 | $73.40 | 465,050 | — | — |
| 2023-11-02 | $70.40 | $70.40 | 302,470 | — | — |
| 2023-11-01 | $66.20 | $66.20 | 148,060 | — | — |
| 2023-10-31 | $67.60 | $67.60 | 166,960 | — | — |
| 2023-10-30 | $63.20 | $63.20 | 196,665 | — | — |
| 2023-10-27 | $60.80 | $60.80 | 218,900 | — | — |
| 2023-10-26 | $64.80 | $64.80 | 233,155 | — | — |
| 2023-10-25 | $63.40 | $63.40 | 183,380 | — | — |
| 2023-10-24 | $66.40 | $66.40 | 192,295 | — | — |
| 2023-10-23 | $67.60 | $67.60 | 184,690 | — | — |
| 2023-10-20 | $67.20 | $67.20 | 274,855 | — | — |
| 2023-10-19 | $73.60 | $73.60 | 128,730 | — | — |
| 2023-10-18 | $75.60 | $75.60 | 170,785 | — | — |
| 2023-10-17 | $80.80 | $80.80 | 229,315 | — | — |
| 2023-10-16 | $77.00 | $77.00 | 112,375 | — | — |
| 2023-10-13 | $76.60 | $76.60 | 138,790 | — | — |
| 2023-10-12 | $78.80 | $78.80 | 126,720 | — | — |
| 2023-10-11 | $82.60 | $82.60 | 145,680 | — | — |
| 2023-10-10 | $82.80 | $82.80 | 219,055 | — | — |
| 2023-10-09 | $74.60 | $74.60 | 191,185 | — | — |
| 2023-10-06 | $78.80 | $78.80 | 239,255 | — | — |
| 2023-10-05 | $74.20 | $74.20 | 184,940 | — | — |
| 2023-10-04 | $74.60 | $74.60 | 266,820 | — | — |
| 2023-10-03 | $73.80 | $73.80 | 248,740 | — | — |
| 2023-10-02 | $77.20 | $77.20 | 307,850 | — | — |
| 2023-09-29 | $84.80 | $84.80 | 192,445 | — | — |
| 2023-09-28 | $83.60 | $83.60 | 247,175 | — | — |
| 2023-09-27 | $81.20 | $81.20 | 178,995 | — | — |
| 2023-09-26 | $81.80 | $81.80 | 174,650 | — | — |
| 2023-09-25 | $84.20 | $84.20 | 150,840 | — | — |
| 2023-09-22 | $86.60 | $86.60 | 148,655 | — | — |
| 2023-09-21 | $88.40 | $88.40 | 166,705 | — | — |
| 2023-09-20 | $94.60 | $94.60 | 169,945 | — | — |
| 2023-09-19 | $99.40 | $99.40 | 214,285 | — | — |
| 2023-09-18 | $89.80 | $89.80 | 152,955 | — | — |
| 2023-09-15 | $96.40 | $96.40 | 167,730 | — | — |
| 2023-09-14 | $100.80 | $100.80 | 269,690 | — | — |
| 2023-09-13 | $94.00 | $94.00 | 155,410 | — | — |
| 2023-09-12 | $100.20 | $100.20 | 148,190 | — | — |
| 2023-09-11 | $94.20 | $94.20 | 184,080 | — | — |
| 2023-09-08 | $95.60 | $95.60 | 233,910 | — | — |
| 2023-09-07 | $96.80 | $96.80 | 150,735 | — | — |
| 2023-09-06 | $93.40 | $93.40 | 271,665 | — | — |
| 2023-09-05 | $100.20 | $100.20 | 179,535 | — | — |
| 2023-09-01 | $103.00 | $103.00 | 117,895 | — | — |
| 2023-08-31 | $101.80 | $101.80 | 122,305 | — | — |
| 2023-08-30 | $105.20 | $105.20 | 195,500 | — | — |
| 2023-08-29 | $108.80 | $108.80 | 173,620 | — | — |
| 2023-08-28 | $101.60 | $101.60 | 145,050 | — | — |
| 2023-08-25 | $100.40 | $100.40 | 131,460 | — | — |
| 2023-08-24 | $98.00 | $98.00 | 162,685 | — | — |
| 2023-08-23 | $103.00 | $103.00 | 118,350 | — | — |
| 2023-08-22 | $103.20 | $103.20 | 177,405 | — | — |
| 2023-08-21 | $104.00 | $104.00 | 161,285 | — | — |
| 2023-08-18 | $110.80 | $110.80 | 163,605 | — | — |
| 2023-08-17 | $108.40 | $108.40 | 193,690 | — | — |
| 2023-08-16 | $110.40 | $110.40 | 233,025 | — | — |
| 2023-08-15 | $122.00 | $122.00 | 296,915 | — | — |
| 2023-08-14 | $125.80 | $125.80 | 115,305 | — | — |
| 2023-08-11 | $130.40 | $130.40 | 217,265 | — | — |
| 2023-08-10 | $123.80 | $123.80 | 204,910 | — | — |
| 2023-08-09 | $129.60 | $129.60 | 226,645 | — | — |
| 2023-08-08 | $136.20 | $136.20 | 244,290 | — | — |
| 2023-08-07 | $125.80 | $125.80 | 353,015 | — | — |
| 2023-08-04 | $138.80 | $138.80 | 598,265 | — | — |
| 2023-08-03 | $136.00 | $136.00 | 310,905 | — | — |
| 2023-08-02 | $130.80 | $130.80 | 189,365 | — | — |
| 2023-08-01 | $134.80 | $134.80 | 135,425 | — | — |
| 2023-07-31 | $141.40 | $141.40 | 213,960 | — | — |
| 2023-07-28 | $132.40 | $132.40 | 228,715 | — | — |
| 2023-07-27 | $127.40 | $127.40 | 272,000 | — | — |
| 2023-07-26 | $139.40 | $139.40 | 172,750 | — | — |
| 2023-07-25 | $135.80 | $135.80 | 130,880 | — | — |
| 2023-07-24 | $136.20 | $136.20 | 158,705 | — | — |
| 2023-07-21 | $139.80 | $139.80 | 310,800 | — | — |
| 2023-07-20 | $144.60 | $144.60 | 214,710 | — | — |
| 2023-07-19 | $146.80 | $146.80 | 230,375 | — | — |
| 2023-07-18 | $146.20 | $146.20 | 312,355 | — | — |
| 2023-07-17 | $140.00 | $140.00 | 275,625 | — | — |
| 2023-07-14 | $131.80 | $131.80 | 260,930 | — | — |
| 2023-07-13 | $136.60 | $136.60 | 316,655 | — | — |
| 2023-07-12 | $137.20 | $137.20 | 367,315 | — | — |
| 2023-07-11 | $128.60 | $128.60 | 207,920 | — | — |
| 2023-07-10 | $125.60 | $125.60 | 226,595 | — | — |
| 2023-07-07 | $121.00 | $121.00 | 249,245 | — | — |
| 2023-07-06 | $112.20 | $112.20 | 335,125 | — | — |
| 2023-07-05 | $116.80 | $116.80 | 157,970 | — | — |
| 2023-07-03 | $116.60 | $116.60 | 184,960 | — | — |
| 2023-06-30 | $114.40 | $114.40 | 252,460 | — | — |
| 2023-06-29 | $113.20 | $113.20 | 449,670 | — | — |
| 2023-06-28 | $106.40 | $106.40 | 181,965 | — | — |
| 2023-06-27 | $103.40 | $103.40 | 186,715 | — | — |
| 2023-06-26 | $100.40 | $100.40 | 224,505 | — | — |
| 2023-06-23 | $102.60 | $102.60 | 521,730 | — | — |
| 2023-06-22 | $110.60 | $110.60 | 243,580 | — | — |
| 2023-06-21 | $115.20 | $115.20 | 228,495 | — | — |
| 2023-06-20 | $115.60 | $115.60 | 278,635 | — | — |
| 2023-06-16 | $119.00 | $119.00 | 397,280 | — | — |
| 2023-06-15 | $126.20 | $126.20 | 190,785 | — | — |
| 2023-06-14 | $122.60 | $122.60 | 311,155 | — | — |
| 2023-06-13 | $130.80 | $130.80 | 553,450 | — | — |
| 2023-06-12 | $123.20 | $123.20 | 383,400 | — | — |
| 2023-06-09 | $111.40 | $111.40 | 245,410 | — | — |
| 2023-06-08 | $116.40 | $116.40 | 189,225 | — | — |
| 2023-06-07 | $119.20 | $119.20 | 339,545 | — | — |
| 2023-06-06 | $116.20 | $116.20 | 547,285 | — | — |
| 2023-06-05 | $111.40 | $111.40 | 362,985 | — | — |
| 2023-06-02 | $108.60 | $108.60 | 256,420 | — | — |
| 2023-06-01 | $110.80 | $110.80 | 270,820 | — | — |
| 2023-05-31 | $110.40 | $110.40 | 471,850 | — | — |
| 2023-05-30 | $106.60 | $106.60 | 429,695 | — | — |
| 2023-05-26 | $98.60 | $98.60 | 225,125 | — | — |
| 2023-05-25 | $94.60 | $94.60 | 256,745 | — | — |
| 2023-05-24 | $97.00 | $97.00 | 404,455 | — | — |
| 2023-05-23 | $92.40 | $92.40 | 314,265 | — | — |
| 2023-05-22 | $86.60 | $86.60 | 237,695 | — | — |
| 2023-05-19 | $79.20 | $79.20 | 261,380 | — | — |
| 2023-05-18 | $82.20 | $82.20 | 232,295 | — | — |
| 2023-05-17 | $85.80 | $85.80 | 170,130 | — | — |
| 2023-05-16 | $82.00 | $82.00 | 249,995 | — | — |
| 2023-05-15 | $90.20 | $90.20 | 175,200 | — | — |
| 2023-05-12 | $89.00 | $89.00 | 189,505 | — | — |
| 2023-05-11 | $90.20 | $90.20 | 219,755 | — | — |
| 2023-05-10 | $90.60 | $90.60 | 197,545 | — | — |
| 2023-05-09 | $84.60 | $84.60 | 225,715 | — | — |
| 2023-05-08 | $83.20 | $83.20 | 371,515 | — | — |
| 2023-05-05 | $89.00 | $89.00 | 650,240 | — | — |
| 2023-05-04 | $79.00 | $79.00 | 455,870 | — | — |
| 2023-05-03 | $79.80 | $79.80 | 393,805 | — | — |
| 2023-05-02 | $76.00 | $76.00 | 398,435 | — | — |
| 2023-05-01 | $82.60 | $82.60 | 182,130 | — | — |
| 2023-04-28 | $84.60 | $84.60 | 162,630 | — | — |
| 2023-04-27 | $83.40 | $83.40 | 169,385 | — | — |
| 2023-04-26 | $82.20 | $82.20 | 327,935 | — | — |
| 2023-04-25 | $84.60 | $84.60 | 232,915 | — | — |
| 2023-04-24 | $90.00 | $90.00 | 219,625 | — | — |
| 2023-04-21 | $87.40 | $87.40 | 217,395 | — | — |
| 2023-04-20 | $89.60 | $89.60 | 201,365 | — | — |
| 2023-04-19 | $90.40 | $90.40 | 161,935 | — | — |
| 2023-04-18 | $93.20 | $93.20 | 155,605 | — | — |
| 2023-04-17 | $96.20 | $96.20 | 430,275 | — | — |
| 2023-04-14 | $93.80 | $93.80 | 382,515 | — | — |
| 2023-04-13 | $102.00 | $102.00 | 229,005 | — | — |
| 2023-04-12 | $100.40 | $100.40 | 230,045 | — | — |
| 2023-04-11 | $104.80 | $104.80 | 384,150 | — | — |
| 2023-04-10 | $100.60 | $100.60 | 298,995 | — | — |
| 2023-04-06 | $98.40 | $98.40 | 476,425 | — | — |
| 2023-04-05 | $97.80 | $97.80 | 456,990 | — | — |
| 2023-04-04 | $109.40 | $109.40 | 712,360 | — | — |
| 2023-04-03 | $118.20 | $118.20 | 323,855 | — | — |
| 2023-03-31 | $113.40 | $113.40 | 446,265 | — | — |
| 2023-03-30 | $110.00 | $110.00 | 1,144,360 | — | — |
| 2023-03-29 | $111.80 | $111.80 | 1,653,860 | — | — |
| 2023-03-28 | $124.80 | $124.80 | 76,225 | — | — |
| 2023-03-27 | $126.80 | $126.80 | 135,625 | — | — |
| 2023-03-24 | $127.40 | $127.40 | 135,820 | — | — |
| 2023-03-23 | $125.00 | $125.00 | 194,225 | — | — |
| 2023-03-22 | $129.20 | $129.20 | 198,585 | — | — |
| 2023-03-21 | $139.20 | $139.20 | 223,790 | — | — |
| 2023-03-20 | $127.20 | $127.20 | 165,015 | — | — |
| 2023-03-17 | $130.20 | $130.20 | 211,415 | — | — |
| 2023-03-16 | $134.20 | $134.20 | 183,400 | — | — |
| 2023-03-15 | $132.80 | $132.80 | 329,860 | — | — |
| 2023-03-14 | $144.00 | $144.00 | 186,060 | — | — |
| 2023-03-13 | $145.00 | $145.00 | 207,715 | — | — |
| 2023-03-10 | $147.40 | $147.40 | 313,910 | — | — |
| 2023-03-09 | $158.80 | $158.80 | 144,685 | — | — |
| 2023-03-08 | $167.00 | $167.00 | 101,130 | — | — |
| 2023-03-07 | $171.20 | $171.20 | 102,840 | — | — |
| 2023-03-06 | $175.00 | $175.00 | 193,905 | — | — |
| 2023-03-03 | $175.80 | $175.80 | 159,090 | — | — |
| 2023-03-02 | $164.00 | $164.00 | 140,850 | — | — |
| 2023-03-01 | $164.80 | $164.80 | 142,770 | — | — |
| 2023-02-28 | $163.20 | $163.20 | 123,280 | — | — |
| 2023-02-27 | $162.20 | $162.20 | 145,950 | — | — |
| 2023-02-24 | $156.40 | $156.40 | 282,495 | — | — |
| 2023-02-23 | $165.40 | $165.40 | 199,530 | — | — |
| 2023-02-22 | $162.80 | $162.80 | 221,250 | — | — |
| 2023-02-21 | $163.00 | $163.00 | 208,115 | — | — |
| 2023-02-17 | $166.00 | $166.00 | 722,180 | — | — |
| 2023-02-16 | $194.80 | $194.80 | 273,580 | — | — |
| 2023-02-15 | $205.00 | $205.00 | 158,640 | — | — |
| 2023-02-14 | $190.00 | $190.00 | 262,860 | — | — |
| 2023-02-13 | $181.80 | $181.80 | 147,095 | — | — |
| 2023-02-10 | $183.80 | $183.80 | 143,375 | — | — |
| 2023-02-09 | $191.80 | $191.80 | 175,300 | — | — |
| 2023-02-08 | $197.80 | $197.80 | 129,575 | — | — |
| 2023-02-07 | $202.80 | $202.80 | 124,520 | — | — |
| 2023-02-06 | $201.40 | $201.40 | 112,470 | — | — |
| 2023-02-03 | $204.40 | $204.40 | 134,480 | — | — |
| 2023-02-02 | $211.40 | $211.40 | 259,985 | — | — |
| 2023-02-01 | $208.40 | $208.40 | 197,355 | — | — |
| 2023-01-31 | $197.20 | $197.20 | 152,090 | — | — |
| 2023-01-30 | $188.60 | $188.60 | 205,440 | — | — |
| 2023-01-27 | $197.20 | $197.20 | 182,300 | — | — |
| 2023-01-26 | $191.40 | $191.40 | 171,935 | — | — |
| 2023-01-25 | $196.00 | $196.00 | 169,750 | — | — |
| 2023-01-24 | $198.80 | $198.80 | 202,635 | — | — |
| 2023-01-23 | $215.00 | $215.00 | 165,790 | — | — |
| 2023-01-20 | $204.40 | $204.40 | 164,200 | — | — |
| 2023-01-19 | $197.80 | $197.80 | 200,490 | — | — |
| 2023-01-18 | $205.60 | $205.60 | 244,595 | — | — |
| 2023-01-17 | $207.40 | $207.40 | 280,355 | — | — |
| 2023-01-13 | $197.00 | $197.00 | 259,430 | — | — |
| 2023-01-12 | $182.80 | $182.80 | 280,985 | — | — |
| 2023-01-11 | $181.60 | $181.60 | 694,100 | — | — |
| 2023-01-10 | $179.00 | $179.00 | 498,430 | — | — |
| 2023-01-09 | $162.80 | $162.80 | 325,505 | — | — |
| 2023-01-06 | $151.20 | $151.20 | 288,110 | — | — |
| 2023-01-05 | $155.80 | $155.80 | 318,740 | — | — |
| 2023-01-04 | $170.80 | $170.80 | 135,040 | — | — |
| 2023-01-03 | $169.00 | $169.00 | 189,885 | — | — |