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
- 2005-08-05 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 | $80.19 | $94.77 | 54,700 | — | — |
| 2023-12-28 | $79.93 | $94.46 | 86,600 | — | — |
| 2023-12-27 | $79.62 | $93.92 | 78,700 | — | — |
| 2023-12-26 | $79.01 | $93.20 | 17,900 | — | — |
| 2023-12-22 | $78.83 | $92.99 | 75,000 | — | — |
| 2023-12-21 | $77.94 | $91.94 | 117,300 | — | — |
| 2023-12-20 | $76.79 | $90.58 | 110,000 | — | — |
| 2023-12-19 | $77.28 | $91.16 | 142,600 | — | — |
| 2023-12-18 | $76.77 | $90.56 | 110,200 | — | — |
| 2023-12-15 | $76.05 | $89.71 | 182,500 | — | — |
| 2023-12-14 | $75.67 | $89.26 | 208,900 | — | — |
| 2023-12-13 | $76.57 | $90.32 | 135,300 | — | — |
| 2023-12-12 | $75.83 | $89.45 | 170,200 | — | — |
| 2023-12-11 | $76.32 | $90.03 | 175,400 | — | — |
| 2023-12-08 | $77.32 | $91.21 | 79,700 | — | — |
| 2023-12-07 | $77.78 | $91.75 | 96,100 | — | — |
| 2023-12-06 | $77.41 | $91.31 | 207,300 | — | — |
| 2023-12-05 | $75.88 | $89.51 | 235,500 | — | — |
| 2023-12-04 | $74.74 | $88.16 | 123,500 | — | — |
| 2023-12-01 | $75.50 | $89.06 | 156,600 | — | — |
| 2023-11-30 | $74.17 | $87.49 | 617,700 | — | — |
| 2023-11-29 | $71.33 | $84.14 | 146,000 | — | — |
| 2023-11-28 | $71.90 | $84.81 | 134,700 | — | — |
| 2023-11-27 | $71.33 | $84.14 | 94,400 | — | — |
| 2023-11-24 | $70.38 | $83.02 | 30,200 | — | — |
| 2023-11-22 | $69.57 | $82.06 | 85,400 | — | — |
| 2023-11-21 | $69.07 | $81.48 | 168,400 | — | — |
| 2023-11-20 | $70.51 | $83.17 | 80,300 | — | — |
| 2023-11-17 | $70.29 | $82.91 | 54,600 | — | — |
| 2023-11-16 | $70.47 | $83.13 | 219,700 | — | — |
| 2023-11-15 | $70.24 | $82.86 | 112,400 | — | — |
| 2023-11-14 | $70.56 | $83.23 | 197,700 | — | — |
| 2023-11-13 | $70.26 | $82.88 | 243,300 | — | — |
| 2023-11-10 | $68.70 | $81.04 | 304,300 | — | — |
| 2023-11-09 | $63.04 | $74.36 | 134,800 | — | — |
| 2023-11-08 | $63.01 | $74.33 | 80,800 | — | — |
| 2023-11-07 | $62.21 | $73.38 | 63,900 | — | — |
| 2023-11-06 | $62.88 | $74.17 | 52,800 | — | — |
| 2023-11-03 | $63.67 | $75.11 | 64,600 | — | — |
| 2023-11-02 | $62.47 | $73.69 | 68,400 | — | — |
| 2023-11-01 | $61.91 | $73.03 | 88,900 | — | — |
| 2023-10-31 | $61.17 | $72.16 | 85,000 | — | — |
| 2023-10-30 | $61.22 | $72.22 | 62,600 | — | — |
| 2023-10-27 | $59.96 | $70.73 | 58,200 | — | — |
| 2023-10-26 | $60.19 | $71.00 | 129,600 | — | — |
| 2023-10-25 | $60.81 | $71.73 | 60,100 | — | — |
| 2023-10-24 | $61.67 | $72.75 | 58,100 | — | — |
| 2023-10-23 | $61.98 | $73.11 | 84,000 | — | — |
| 2023-10-20 | $61.40 | $72.43 | 86,100 | — | — |
| 2023-10-19 | $61.83 | $72.93 | 77,700 | — | — |
| 2023-10-18 | $62.23 | $73.41 | 97,400 | — | — |
| 2023-10-17 | $65.53 | $77.30 | 81,500 | — | — |
| 2023-10-16 | $64.98 | $76.65 | 74,600 | — | — |
| 2023-10-13 | $65.01 | $76.69 | 50,700 | — | — |
| 2023-10-12 | $65.67 | $77.46 | 53,200 | — | — |
| 2023-10-11 | $67.00 | $79.03 | 76,600 | — | — |
| 2023-10-10 | $66.42 | $78.35 | 50,700 | — | — |
| 2023-10-09 | $66.08 | $77.95 | 23,200 | — | — |
| 2023-10-06 | $65.71 | $77.51 | 67,700 | — | — |
| 2023-10-05 | $64.75 | $76.38 | 113,000 | — | — |
| 2023-10-04 | $64.77 | $76.40 | 97,300 | — | — |
| 2023-10-03 | $63.33 | $74.70 | 116,900 | — | — |
| 2023-10-02 | $63.66 | $75.09 | 77,200 | — | — |
| 2023-09-29 | $64.87 | $76.52 | 101,400 | — | — |
| 2023-09-28 | $66.01 | $77.87 | 79,700 | — | — |
| 2023-09-27 | $65.12 | $76.65 | 92,800 | — | — |
| 2023-09-26 | $64.93 | $76.42 | 44,800 | — | — |
| 2023-09-25 | $65.96 | $77.63 | 53,200 | — | — |
| 2023-09-22 | $65.69 | $77.32 | 70,700 | — | — |
| 2023-09-21 | $65.26 | $76.81 | 93,500 | — | — |
| 2023-09-20 | $66.45 | $78.21 | 60,300 | — | — |
| 2023-09-19 | $66.80 | $78.62 | 94,000 | — | — |
| 2023-09-18 | $67.29 | $79.20 | 176,400 | — | — |
| 2023-09-15 | $66.69 | $78.49 | 211,100 | — | — |
| 2023-09-14 | $67.81 | $79.81 | 92,400 | — | — |
| 2023-09-13 | $66.02 | $77.71 | 220,100 | — | — |
| 2023-09-12 | $65.85 | $77.51 | 95,200 | — | — |
| 2023-09-11 | $65.77 | $77.41 | 166,600 | — | — |
| 2023-09-08 | $65.53 | $77.13 | 108,200 | — | — |
| 2023-09-07 | $65.68 | $77.30 | 83,100 | — | — |
| 2023-09-06 | $66.36 | $78.11 | 282,900 | — | — |
| 2023-09-05 | $67.28 | $79.19 | 96,400 | — | — |
| 2023-09-01 | $66.83 | $78.66 | 103,300 | — | — |
| 2023-08-31 | $66.83 | $78.66 | 455,000 | — | — |
| 2023-08-30 | $66.99 | $78.85 | 120,000 | — | — |
| 2023-08-29 | $66.98 | $78.84 | 109,500 | — | — |
| 2023-08-28 | $66.26 | $77.99 | 55,300 | — | — |
| 2023-08-25 | $66.27 | $78.00 | 51,200 | — | — |
| 2023-08-24 | $65.74 | $77.38 | 54,800 | — | — |
| 2023-08-23 | $66.82 | $78.65 | 68,500 | — | — |
| 2023-08-22 | $65.89 | $77.55 | 96,900 | — | — |
| 2023-08-21 | $65.13 | $76.66 | 64,600 | — | — |
| 2023-08-18 | $65.89 | $77.55 | 63,100 | — | — |
| 2023-08-17 | $65.96 | $77.63 | 69,400 | — | — |
| 2023-08-16 | $67.03 | $78.89 | 79,400 | — | — |
| 2023-08-15 | $66.37 | $78.12 | 64,700 | — | — |
| 2023-08-14 | $66.45 | $78.21 | 54,700 | — | — |
| 2023-08-11 | $66.68 | $78.48 | 124,800 | — | — |
| 2023-08-10 | $65.22 | $76.76 | 203,600 | — | — |
| 2023-08-09 | $66.56 | $78.34 | 67,400 | — | — |
| 2023-08-08 | $66.91 | $78.75 | 72,100 | — | — |
| 2023-08-07 | $67.27 | $79.18 | 15,800 | — | — |
| 2023-08-04 | $67.65 | $79.62 | 84,600 | — | — |
| 2023-08-03 | $66.16 | $77.87 | 63,200 | — | — |
| 2023-08-02 | $66.30 | $78.03 | 48,500 | — | — |
| 2023-08-01 | $67.28 | $79.19 | 39,600 | — | — |
| 2023-07-31 | $67.70 | $79.68 | 69,800 | — | — |
| 2023-07-28 | $67.49 | $79.44 | 39,600 | — | — |
| 2023-07-27 | $67.01 | $78.87 | 81,900 | — | — |
| 2023-07-26 | $67.13 | $79.01 | 62,900 | — | — |
| 2023-07-25 | $67.28 | $79.19 | 72,000 | — | — |
| 2023-07-24 | $67.21 | $79.11 | 55,900 | — | — |
| 2023-07-21 | $67.11 | $78.99 | 66,200 | — | — |
| 2023-07-20 | $67.48 | $79.42 | 96,300 | — | — |
| 2023-07-19 | $68.46 | $80.58 | 84,500 | — | — |
| 2023-07-18 | $68.74 | $80.91 | 48,700 | — | — |
| 2023-07-17 | $68.01 | $80.05 | 61,400 | — | — |
| 2023-07-14 | $67.81 | $79.81 | 64,800 | — | — |
| 2023-07-13 | $66.60 | $78.39 | 54,900 | — | — |
| 2023-07-12 | $67.06 | $78.93 | 62,900 | — | — |
| 2023-07-11 | $66.34 | $78.08 | 48,500 | — | — |
| 2023-07-10 | $65.65 | $77.27 | 55,400 | — | — |
| 2023-07-07 | $65.38 | $76.95 | 66,700 | — | — |
| 2023-07-06 | $65.23 | $76.78 | 117,700 | — | — |
| 2023-07-05 | $65.40 | $76.98 | 75,100 | — | — |
| 2023-07-03 | $64.85 | $76.33 | 28,900 | — | — |
| 2023-06-30 | $65.22 | $76.76 | 71,300 | — | — |
| 2023-06-29 | $64.08 | $75.42 | 140,200 | — | — |
| 2023-06-28 | $63.70 | $74.80 | 50,000 | — | — |
| 2023-06-27 | $63.59 | $74.67 | 64,600 | — | — |
| 2023-06-26 | $63.08 | $74.07 | 40,800 | — | — |
| 2023-06-23 | $62.86 | $73.82 | 53,100 | — | — |
| 2023-06-22 | $63.43 | $74.48 | 42,100 | — | — |
| 2023-06-21 | $63.29 | $74.32 | 60,500 | — | — |
| 2023-06-20 | $63.14 | $74.14 | 78,300 | — | — |
| 2023-06-16 | $63.73 | $74.84 | 106,400 | — | — |
| 2023-06-15 | $63.68 | $74.78 | 76,200 | — | — |
| 2023-06-14 | $62.85 | $73.80 | 100,700 | — | — |
| 2023-06-13 | $62.21 | $73.05 | 92,300 | — | — |
| 2023-06-12 | $61.55 | $72.28 | 44,300 | — | — |
| 2023-06-09 | $60.99 | $71.62 | 63,300 | — | — |
| 2023-06-08 | $62.16 | $72.99 | 50,200 | — | — |
| 2023-06-07 | $61.94 | $72.73 | 65,200 | — | — |
| 2023-06-06 | $61.90 | $72.69 | 84,600 | — | — |
| 2023-06-05 | $60.83 | $71.43 | 28,500 | — | — |
| 2023-06-02 | $60.55 | $71.10 | 46,800 | — | — |
| 2023-06-01 | $58.73 | $68.97 | 37,000 | — | — |
| 2023-05-31 | $57.83 | $67.91 | 58,000 | — | — |
| 2023-05-30 | $57.79 | $67.86 | 65,400 | — | — |
| 2023-05-26 | $58.04 | $68.16 | 49,400 | — | — |
| 2023-05-25 | $56.74 | $66.63 | 51,000 | — | — |
| 2023-05-24 | $56.77 | $66.66 | 79,500 | — | — |
| 2023-05-23 | $57.53 | $67.56 | 39,500 | — | — |
| 2023-05-22 | $58.60 | $68.81 | 20,200 | — | — |
| 2023-05-19 | $58.79 | $69.04 | 48,400 | — | — |
| 2023-05-18 | $58.37 | $68.54 | 54,400 | — | — |
| 2023-05-17 | $58.43 | $68.61 | 48,100 | — | — |
| 2023-05-16 | $58.29 | $68.45 | 56,900 | — | — |
| 2023-05-15 | $58.57 | $68.78 | 72,900 | — | — |
| 2023-05-12 | $58.16 | $68.30 | 100,100 | — | — |
| 2023-05-11 | $59.15 | $69.46 | 142,200 | — | — |
| 2023-05-10 | $61.85 | $72.63 | 75,200 | — | — |
| 2023-05-09 | $61.30 | $71.98 | 49,800 | — | — |
| 2023-05-08 | $61.12 | $71.77 | 50,200 | — | — |
| 2023-05-05 | $60.92 | $71.54 | 43,800 | — | — |
| 2023-05-04 | $60.31 | $70.82 | 54,700 | — | — |
| 2023-05-03 | $61.11 | $71.76 | 41,000 | — | — |
| 2023-05-02 | $60.25 | $70.75 | 80,000 | — | — |
| 2023-05-01 | $60.38 | $70.90 | 71,500 | — | — |
| 2023-04-28 | $60.05 | $70.52 | 57,000 | — | — |
| 2023-04-27 | $59.62 | $70.01 | 35,700 | — | — |
| 2023-04-26 | $59.18 | $69.49 | 39,700 | — | — |
| 2023-04-25 | $59.49 | $69.86 | 33,400 | — | — |
| 2023-04-24 | $60.48 | $71.02 | 63,100 | — | — |
| 2023-04-21 | $60.49 | $71.03 | 89,000 | — | — |
| 2023-04-20 | $60.26 | $70.76 | 74,600 | — | — |
| 2023-04-19 | $59.06 | $69.35 | 36,200 | — | — |
| 2023-04-18 | $59.29 | $69.62 | 44,200 | — | — |
| 2023-04-17 | $59.61 | $70.00 | 55,600 | — | — |
| 2023-04-14 | $59.17 | $69.48 | 60,700 | — | — |
| 2023-04-13 | $59.38 | $69.73 | 34,200 | — | — |
| 2023-04-12 | $58.96 | $69.24 | 52,300 | — | — |
| 2023-04-11 | $58.27 | $68.43 | 52,200 | — | — |
| 2023-04-10 | $58.52 | $68.72 | 44,600 | — | — |
| 2023-04-06 | $57.69 | $67.74 | 73,200 | — | — |
| 2023-04-05 | $57.81 | $67.89 | 141,400 | — | — |
| 2023-04-04 | $58.43 | $68.61 | 81,200 | — | — |
| 2023-04-03 | $58.83 | $69.08 | 57,400 | — | — |
| 2023-03-31 | $58.41 | $68.59 | 66,800 | — | — |
| 2023-03-30 | $58.37 | $68.54 | 86,900 | — | — |
| 2023-03-29 | $57.13 | $66.92 | 71,200 | — | — |
| 2023-03-28 | $56.70 | $66.41 | 93,800 | — | — |
| 2023-03-27 | $55.53 | $65.04 | 101,800 | — | — |
| 2023-03-24 | $55.31 | $64.79 | 110,600 | — | — |
| 2023-03-23 | $55.75 | $65.30 | 90,200 | — | — |
| 2023-03-22 | $55.89 | $65.46 | 73,300 | — | — |
| 2023-03-21 | $56.54 | $66.23 | 172,900 | — | — |
| 2023-03-20 | $57.61 | $67.48 | 74,600 | — | — |
| 2023-03-17 | $57.03 | $66.80 | 396,100 | — | — |
| 2023-03-16 | $57.50 | $67.35 | 141,200 | — | — |
| 2023-03-15 | $57.23 | $67.03 | 155,700 | — | — |
| 2023-03-14 | $57.79 | $67.69 | 101,400 | — | — |
| 2023-03-13 | $57.37 | $67.20 | 133,800 | — | — |
| 2023-03-10 | $56.70 | $66.41 | 75,900 | — | — |
| 2023-03-09 | $57.60 | $67.47 | 65,200 | — | — |
| 2023-03-08 | $58.30 | $68.29 | 121,900 | — | — |
| 2023-03-07 | $58.40 | $68.40 | 82,200 | — | — |
| 2023-03-06 | $58.26 | $68.24 | 66,200 | — | — |
| 2023-03-03 | $58.77 | $68.84 | 106,100 | — | — |
| 2023-03-02 | $58.28 | $68.26 | 62,900 | — | — |
| 2023-03-01 | $58.06 | $68.01 | 72,600 | — | — |
| 2023-02-28 | $58.02 | $67.96 | 93,600 | — | — |
| 2023-02-27 | $58.46 | $68.48 | 84,500 | — | — |
| 2023-02-24 | $58.26 | $68.24 | 108,200 | — | — |
| 2023-02-23 | $57.30 | $67.12 | 236,700 | — | — |
| 2023-02-22 | $52.38 | $61.35 | 57,600 | — | — |
| 2023-02-21 | $52.94 | $62.01 | 65,600 | — | — |
| 2023-02-17 | $53.33 | $62.47 | 39,000 | — | — |
| 2023-02-16 | $53.20 | $62.31 | 29,900 | — | — |
| 2023-02-15 | $53.40 | $62.55 | 28,100 | — | — |
| 2023-02-14 | $53.39 | $62.54 | 30,500 | — | — |
| 2023-02-13 | $53.37 | $62.51 | 37,600 | — | — |
| 2023-02-10 | $53.06 | $62.15 | 45,700 | — | — |
| 2023-02-09 | $52.46 | $61.45 | 51,500 | — | — |
| 2023-02-08 | $52.60 | $61.61 | 36,900 | — | — |
| 2023-02-07 | $52.67 | $61.69 | 46,200 | — | — |
| 2023-02-06 | $52.80 | $61.85 | 43,600 | — | — |
| 2023-02-03 | $53.13 | $62.23 | 57,100 | — | — |
| 2023-02-02 | $53.47 | $62.63 | 63,000 | — | — |
| 2023-02-01 | $53.01 | $62.09 | 100,900 | — | — |
| 2023-01-31 | $52.16 | $61.10 | 77,700 | — | — |
| 2023-01-30 | $51.40 | $60.21 | 46,100 | — | — |
| 2023-01-27 | $51.61 | $60.45 | 35,800 | — | — |
| 2023-01-26 | $51.20 | $59.97 | 25,200 | — | — |
| 2023-01-25 | $50.81 | $59.51 | 54,500 | — | — |
| 2023-01-24 | $51.50 | $60.32 | 98,000 | — | — |
| 2023-01-23 | $51.26 | $60.04 | 30,000 | — | — |
| 2023-01-20 | $51.45 | $60.26 | 67,200 | — | — |
| 2023-01-19 | $50.70 | $59.39 | 26,700 | — | — |
| 2023-01-18 | $51.07 | $59.82 | 47,900 | — | — |
| 2023-01-17 | $51.67 | $60.52 | 52,900 | — | — |
| 2023-01-13 | $51.72 | $60.58 | 46,000 | — | — |
| 2023-01-12 | $51.68 | $60.53 | 50,500 | — | — |
| 2023-01-11 | $51.35 | $60.15 | 85,400 | — | — |
| 2023-01-10 | $50.38 | $59.01 | 69,900 | — | — |
| 2023-01-09 | $49.37 | $57.83 | 31,300 | — | — |
| 2023-01-06 | $49.37 | $57.83 | 34,900 | — | — |
| 2023-01-05 | $47.89 | $56.09 | 49,900 | — | — |
| 2023-01-04 | $48.58 | $56.90 | 37,200 | — | — |
| 2023-01-03 | $47.82 | $56.01 | 53,600 | — | — |