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
- 2021-03-09 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 | $51.33 | $51.33 | 701,500 | — | — |
| 2023-12-28 | $53.20 | $53.20 | 594,300 | — | — |
| 2023-12-27 | $53.92 | $53.92 | 1,018,400 | — | — |
| 2023-12-26 | $55.95 | $55.95 | 921,200 | — | — |
| 2023-12-22 | $54.19 | $54.19 | 742,000 | — | — |
| 2023-12-21 | $53.43 | $53.43 | 889,100 | — | — |
| 2023-12-20 | $51.11 | $51.11 | 1,206,700 | — | — |
| 2023-12-19 | $56.36 | $56.36 | 1,297,900 | — | — |
| 2023-12-18 | $57.00 | $57.00 | 1,514,600 | — | — |
| 2023-12-15 | $53.47 | $53.47 | 2,390,100 | — | — |
| 2023-12-14 | $50.20 | $50.20 | 1,976,100 | — | — |
| 2023-12-13 | $50.44 | $50.44 | 1,028,700 | — | — |
| 2023-12-12 | $48.97 | $48.97 | 776,700 | — | — |
| 2023-12-11 | $50.27 | $50.27 | 859,000 | — | — |
| 2023-12-08 | $50.33 | $50.33 | 970,000 | — | — |
| 2023-12-07 | $48.05 | $48.05 | 891,000 | — | — |
| 2023-12-06 | $49.64 | $49.64 | 2,404,700 | — | — |
| 2023-12-05 | $54.08 | $54.08 | 1,105,200 | — | — |
| 2023-12-04 | $55.68 | $55.68 | 1,066,500 | — | — |
| 2023-12-01 | $56.73 | $56.73 | 1,730,700 | — | — |
| 2023-11-30 | $52.88 | $52.88 | 1,216,800 | — | — |
| 2023-11-29 | $55.32 | $55.32 | 2,020,100 | — | — |
| 2023-11-28 | $53.80 | $53.80 | 2,516,700 | — | — |
| 2023-11-27 | $58.19 | $58.19 | 2,585,600 | — | — |
| 2023-11-24 | $51.43 | $51.43 | 1,255,600 | — | — |
| 2023-11-22 | $53.86 | $53.86 | 2,221,600 | — | — |
| 2023-11-21 | $52.08 | $52.08 | 9,681,000 | — | — |
| 2023-11-20 | $37.16 | $37.16 | 1,908,500 | — | — |
| 2023-11-17 | $37.20 | $37.20 | 838,800 | — | — |
| 2023-11-16 | $35.99 | $35.99 | 594,200 | — | — |
| 2023-11-15 | $37.68 | $37.68 | 1,150,200 | — | — |
| 2023-11-14 | $35.89 | $35.89 | 1,212,300 | — | — |
| 2023-11-13 | $33.17 | $33.17 | 870,700 | — | — |
| 2023-11-10 | $31.38 | $31.38 | 1,082,800 | — | — |
| 2023-11-09 | $31.73 | $31.73 | 1,139,700 | — | — |
| 2023-11-08 | $33.09 | $33.09 | 1,009,600 | — | — |
| 2023-11-07 | $35.15 | $35.15 | 710,900 | — | — |
| 2023-11-06 | $35.47 | $35.47 | 655,700 | — | — |
| 2023-11-03 | $36.91 | $36.91 | 1,126,800 | — | — |
| 2023-11-02 | $37.58 | $37.58 | 1,232,400 | — | — |
| 2023-11-01 | $33.03 | $33.03 | 1,449,600 | — | — |
| 2023-10-31 | $34.03 | $34.03 | 900,500 | — | — |
| 2023-10-30 | $35.64 | $35.64 | 799,300 | — | — |
| 2023-10-27 | $35.35 | $35.35 | 1,109,700 | — | — |
| 2023-10-26 | $37.38 | $37.38 | 690,100 | — | — |
| 2023-10-25 | $37.79 | $37.79 | 711,400 | — | — |
| 2023-10-24 | $41.11 | $41.11 | 961,600 | — | — |
| 2023-10-23 | $38.64 | $38.64 | 1,248,600 | — | — |
| 2023-10-20 | $41.37 | $41.37 | 800,600 | — | — |
| 2023-10-19 | $42.72 | $42.72 | 726,600 | — | — |
| 2023-10-18 | $42.14 | $42.14 | 1,009,900 | — | — |
| 2023-10-17 | $46.29 | $46.29 | 1,881,900 | — | — |
| 2023-10-16 | $43.60 | $43.60 | 944,400 | — | — |
| 2023-10-13 | $39.24 | $39.24 | 855,200 | — | — |
| 2023-10-12 | $40.68 | $40.68 | 1,125,600 | — | — |
| 2023-10-11 | $41.84 | $41.84 | 1,869,500 | — | — |
| 2023-10-10 | $39.53 | $39.53 | 1,394,700 | — | — |
| 2023-10-09 | $36.81 | $36.81 | 815,600 | — | — |
| 2023-10-06 | $34.87 | $34.87 | 695,400 | — | — |
| 2023-10-05 | $31.84 | $31.84 | 323,700 | — | — |
| 2023-10-04 | $31.84 | $31.84 | 474,900 | — | — |
| 2023-10-03 | $31.19 | $31.19 | 1,142,600 | — | — |
| 2023-10-02 | $34.52 | $34.52 | 722,000 | — | — |
| 2023-09-29 | $33.43 | $33.43 | 869,800 | — | — |
| 2023-09-28 | $32.62 | $32.62 | 582,100 | — | — |
| 2023-09-27 | $32.50 | $32.50 | 510,600 | — | — |
| 2023-09-26 | $30.73 | $30.73 | 686,000 | — | — |
| 2023-09-25 | $30.27 | $30.27 | 513,300 | — | — |
| 2023-09-22 | $31.06 | $31.06 | 405,600 | — | — |
| 2023-09-21 | $31.08 | $31.08 | 609,200 | — | — |
| 2023-09-20 | $32.23 | $32.23 | 575,500 | — | — |
| 2023-09-19 | $32.76 | $32.76 | 543,600 | — | — |
| 2023-09-18 | $32.48 | $32.48 | 705,000 | — | — |
| 2023-09-15 | $31.85 | $31.85 | 1,606,300 | — | — |
| 2023-09-14 | $32.63 | $32.63 | 815,600 | — | — |
| 2023-09-13 | $32.40 | $32.40 | 971,400 | — | — |
| 2023-09-12 | $33.09 | $33.09 | 1,408,200 | — | — |
| 2023-09-11 | $34.93 | $34.93 | 890,400 | — | — |
| 2023-09-08 | $35.61 | $35.61 | 713,200 | — | — |
| 2023-09-07 | $36.69 | $36.69 | 1,226,400 | — | — |
| 2023-09-06 | $39.60 | $39.60 | 547,500 | — | — |
| 2023-09-05 | $40.07 | $40.07 | 748,400 | — | — |
| 2023-09-01 | $41.92 | $41.92 | 623,800 | — | — |
| 2023-08-31 | $41.79 | $41.79 | 1,132,100 | — | — |
| 2023-08-30 | $39.53 | $39.53 | 956,500 | — | — |
| 2023-08-29 | $39.33 | $39.33 | 1,065,100 | — | — |
| 2023-08-28 | $39.79 | $39.79 | 563,000 | — | — |
| 2023-08-25 | $37.26 | $37.26 | 912,100 | — | — |
| 2023-08-24 | $39.16 | $39.16 | 840,000 | — | — |
| 2023-08-23 | $40.22 | $40.22 | 868,200 | — | — |
| 2023-08-22 | $37.64 | $37.64 | 917,000 | — | — |
| 2023-08-21 | $36.41 | $36.41 | 1,406,200 | — | — |
| 2023-08-18 | $37.64 | $37.64 | 960,900 | — | — |
| 2023-08-17 | $38.40 | $38.40 | 680,800 | — | — |
| 2023-08-16 | $39.32 | $39.32 | 1,196,600 | — | — |
| 2023-08-15 | $40.11 | $40.11 | 1,123,300 | — | — |
| 2023-08-14 | $44.45 | $44.45 | 1,051,800 | — | — |
| 2023-08-11 | $43.53 | $43.53 | 1,003,200 | — | — |
| 2023-08-10 | $45.95 | $45.95 | 1,002,700 | — | — |
| 2023-08-09 | $44.88 | $44.88 | 1,581,400 | — | — |
| 2023-08-08 | $49.99 | $49.99 | 852,900 | — | — |
| 2023-08-07 | $52.48 | $52.48 | 735,600 | — | — |
| 2023-08-04 | $53.61 | $53.61 | 1,343,900 | — | — |
| 2023-08-03 | $57.98 | $57.98 | 1,352,400 | — | — |
| 2023-08-02 | $58.98 | $58.98 | 1,227,900 | — | — |
| 2023-08-01 | $57.61 | $57.61 | 2,395,000 | — | — |
| 2023-07-31 | $63.54 | $63.54 | 5,839,400 | — | — |
| 2023-07-28 | $42.18 | $42.18 | 1,069,800 | — | — |
| 2023-07-27 | $39.46 | $39.46 | 723,300 | — | — |
| 2023-07-26 | $41.28 | $41.28 | 1,050,800 | — | — |
| 2023-07-25 | $38.17 | $38.17 | 1,448,700 | — | — |
| 2023-07-24 | $40.97 | $40.97 | 4,316,200 | — | — |
| 2023-07-21 | $43.68 | $43.68 | 734,700 | — | — |
| 2023-07-20 | $45.67 | $45.67 | 917,600 | — | — |
| 2023-07-19 | $48.70 | $48.70 | 1,425,200 | — | — |
| 2023-07-18 | $52.08 | $52.08 | 1,461,500 | — | — |
| 2023-07-17 | $49.49 | $49.49 | 1,417,500 | — | — |
| 2023-07-14 | $44.11 | $44.11 | 702,000 | — | — |
| 2023-07-13 | $46.26 | $46.26 | 592,000 | — | — |
| 2023-07-12 | $43.37 | $43.37 | 1,029,600 | — | — |
| 2023-07-11 | $46.95 | $46.95 | 603,000 | — | — |
| 2023-07-10 | $45.71 | $45.71 | 867,800 | — | — |
| 2023-07-07 | $41.17 | $41.17 | 502,900 | — | — |
| 2023-07-06 | $40.01 | $40.01 | 627,900 | — | — |
| 2023-07-05 | $41.31 | $41.31 | 694,700 | — | — |
| 2023-07-03 | $43.58 | $43.58 | 402,300 | — | — |
| 2023-06-30 | $42.81 | $42.81 | 900,200 | — | — |
| 2023-06-29 | $41.45 | $41.45 | 1,130,900 | — | — |
| 2023-06-28 | $41.84 | $41.84 | 1,117,200 | — | — |
| 2023-06-27 | $39.00 | $39.00 | 1,105,000 | — | — |
| 2023-06-26 | $37.08 | $37.08 | 1,224,000 | — | — |
| 2023-06-23 | $39.51 | $39.51 | 1,632,500 | — | — |
| 2023-06-22 | $42.00 | $42.00 | 1,422,700 | — | — |
| 2023-06-21 | $45.79 | $45.79 | 1,262,400 | — | — |
| 2023-06-20 | $50.84 | $50.84 | 1,464,400 | — | — |
| 2023-06-16 | $51.22 | $51.22 | 1,931,300 | — | — |
| 2023-06-15 | $48.64 | $48.64 | 2,247,300 | — | — |
| 2023-06-14 | $48.17 | $48.17 | 1,230,300 | — | — |
| 2023-06-13 | $46.93 | $46.93 | 1,811,300 | — | — |
| 2023-06-12 | $40.72 | $40.72 | 1,210,400 | — | — |
| 2023-06-09 | $43.09 | $43.09 | 709,100 | — | — |
| 2023-06-08 | $41.19 | $41.19 | 991,900 | — | — |
| 2023-06-07 | $40.25 | $40.25 | 2,072,000 | — | — |
| 2023-06-06 | $35.72 | $35.72 | 615,500 | — | — |
| 2023-06-05 | $34.37 | $34.37 | 619,200 | — | — |
| 2023-06-02 | $33.44 | $33.44 | 607,900 | — | — |
| 2023-06-01 | $35.86 | $35.86 | 622,100 | — | — |
| 2023-05-31 | $32.98 | $32.98 | 1,095,800 | — | — |
| 2023-05-30 | $37.54 | $37.54 | 572,500 | — | — |
| 2023-05-26 | $36.10 | $36.10 | 715,200 | — | — |
| 2023-05-25 | $35.34 | $35.34 | 842,000 | — | — |
| 2023-05-24 | $32.20 | $32.20 | 444,500 | — | — |
| 2023-05-23 | $31.14 | $31.14 | 448,300 | — | — |
| 2023-05-22 | $31.13 | $31.13 | 661,700 | — | — |
| 2023-05-19 | $29.03 | $29.03 | 809,800 | — | — |
| 2023-05-18 | $31.34 | $31.34 | 1,187,300 | — | — |
| 2023-05-17 | $28.14 | $28.14 | 882,900 | — | — |
| 2023-05-16 | $24.50 | $24.50 | 391,400 | — | — |
| 2023-05-15 | $24.60 | $24.60 | 505,800 | — | — |
| 2023-05-12 | $24.44 | $24.44 | 465,300 | — | — |
| 2023-05-11 | $25.07 | $25.07 | 337,800 | — | — |
| 2023-05-10 | $26.52 | $26.52 | 369,800 | — | — |
| 2023-05-09 | $27.88 | $27.88 | 748,800 | — | — |
| 2023-05-08 | $28.10 | $28.10 | 363,700 | — | — |
| 2023-05-05 | $27.04 | $27.04 | 765,100 | — | — |
| 2023-05-04 | $26.51 | $26.51 | 756,400 | — | — |
| 2023-05-03 | $25.35 | $25.35 | 835,500 | — | — |
| 2023-05-02 | $23.40 | $23.40 | 1,957,400 | — | — |
| 2023-05-01 | $26.77 | $26.77 | 857,100 | — | — |
| 2023-04-28 | $26.56 | $26.56 | 750,500 | — | — |
| 2023-04-27 | $27.99 | $27.99 | 831,800 | — | — |
| 2023-04-26 | $29.41 | $29.41 | 411,000 | — | — |
| 2023-04-25 | $29.24 | $29.24 | 416,800 | — | — |
| 2023-04-24 | $30.13 | $30.13 | 564,200 | — | — |
| 2023-04-21 | $30.56 | $30.56 | 681,500 | — | — |
| 2023-04-20 | $30.26 | $30.26 | 815,300 | — | — |
| 2023-04-19 | $28.68 | $28.68 | 358,700 | — | — |
| 2023-04-18 | $28.25 | $28.25 | 390,500 | — | — |
| 2023-04-17 | $27.27 | $27.27 | 366,200 | — | — |
| 2023-04-14 | $27.94 | $27.94 | 690,000 | — | — |
| 2023-04-13 | $27.27 | $27.27 | 504,300 | — | — |
| 2023-04-12 | $27.67 | $27.67 | 868,700 | — | — |
| 2023-04-11 | $27.84 | $27.84 | 732,800 | — | — |
| 2023-04-10 | $25.94 | $25.94 | 489,200 | — | — |
| 2023-04-06 | $25.42 | $25.42 | 495,400 | — | — |
| 2023-04-05 | $24.25 | $24.25 | 562,800 | — | — |
| 2023-04-04 | $23.18 | $23.18 | 456,000 | — | — |
| 2023-04-03 | $23.89 | $23.89 | 488,900 | — | — |
| 2023-03-31 | $22.84 | $22.84 | 352,200 | — | — |
| 2023-03-30 | $22.17 | $22.17 | 334,600 | — | — |
| 2023-03-29 | $21.82 | $21.82 | 204,400 | — | — |
| 2023-03-28 | $20.94 | $20.94 | 433,700 | — | — |
| 2023-03-27 | $22.97 | $22.97 | 532,100 | — | — |
| 2023-03-24 | $21.68 | $21.68 | 531,300 | — | — |
| 2023-03-23 | $22.33 | $22.33 | 687,800 | — | — |
| 2023-03-22 | $22.79 | $22.79 | 671,800 | — | — |
| 2023-03-21 | $21.44 | $21.44 | 864,800 | — | — |
| 2023-03-20 | $20.44 | $20.44 | 1,107,400 | — | — |
| 2023-03-17 | $18.72 | $18.72 | 2,671,700 | — | — |
| 2023-03-16 | $17.10 | $17.10 | 610,400 | — | — |
| 2023-03-15 | $16.65 | $16.65 | 602,900 | — | — |
| 2023-03-14 | $17.08 | $17.08 | 419,400 | — | — |
| 2023-03-13 | $16.40 | $16.40 | 474,400 | — | — |
| 2023-03-10 | $17.65 | $17.65 | 1,166,500 | — | — |
| 2023-03-09 | $17.87 | $17.87 | 593,200 | — | — |
| 2023-03-08 | $17.40 | $17.40 | 359,500 | — | — |
| 2023-03-07 | $16.87 | $16.87 | 532,100 | — | — |
| 2023-03-06 | $18.17 | $18.17 | 1,500,200 | — | — |
| 2023-03-03 | $16.40 | $16.40 | 887,700 | — | — |
| 2023-03-02 | $14.97 | $14.97 | 1,393,700 | — | — |
| 2023-03-01 | $16.02 | $16.02 | 216,600 | — | — |
| 2023-02-28 | $16.35 | $16.35 | 341,900 | — | — |
| 2023-02-27 | $16.78 | $16.78 | 169,500 | — | — |
| 2023-02-24 | $16.57 | $16.57 | 193,700 | — | — |
| 2023-02-23 | $17.17 | $17.17 | 201,800 | — | — |
| 2023-02-22 | $17.28 | $17.28 | 219,600 | — | — |
| 2023-02-21 | $16.92 | $16.92 | 236,600 | — | — |
| 2023-02-17 | $17.36 | $17.36 | 187,200 | — | — |
| 2023-02-16 | $17.53 | $17.53 | 254,200 | — | — |
| 2023-02-15 | $17.85 | $17.85 | 189,300 | — | — |
| 2023-02-14 | $17.88 | $17.88 | 318,600 | — | — |
| 2023-02-13 | $17.35 | $17.35 | 265,800 | — | — |
| 2023-02-10 | $17.38 | $17.38 | 538,100 | — | — |
| 2023-02-09 | $16.73 | $16.73 | 450,500 | — | — |
| 2023-02-08 | $18.11 | $18.11 | 798,400 | — | — |
| 2023-02-07 | $16.63 | $16.63 | 1,006,700 | — | — |
| 2023-02-06 | $15.58 | $15.58 | 364,600 | — | — |
| 2023-02-03 | $15.20 | $15.20 | 327,000 | — | — |
| 2023-02-02 | $15.45 | $15.45 | 988,100 | — | — |
| 2023-02-01 | $15.27 | $15.27 | 314,000 | — | — |
| 2023-01-31 | $15.65 | $15.65 | 619,000 | — | — |
| 2023-01-30 | $13.53 | $13.53 | 295,500 | — | — |
| 2023-01-27 | $13.77 | $13.77 | 243,100 | — | — |
| 2023-01-26 | $14.70 | $14.70 | 111,800 | — | — |
| 2023-01-25 | $15.45 | $15.45 | 315,900 | — | — |
| 2023-01-24 | $15.74 | $15.74 | 342,700 | — | — |
| 2023-01-23 | $15.56 | $15.56 | 339,800 | — | — |
| 2023-01-20 | $14.46 | $14.46 | 208,100 | — | — |
| 2023-01-19 | $13.70 | $13.70 | 147,600 | — | — |
| 2023-01-18 | $13.78 | $13.78 | 84,800 | — | — |
| 2023-01-17 | $13.61 | $13.61 | 73,000 | — | — |
| 2023-01-13 | $13.44 | $13.44 | 93,200 | — | — |
| 2023-01-12 | $14.14 | $14.14 | 243,400 | — | — |
| 2023-01-11 | $13.28 | $13.28 | 70,300 | — | — |
| 2023-01-10 | $12.85 | $12.85 | 130,200 | — | — |
| 2023-01-09 | $13.27 | $13.27 | 101,700 | — | — |
| 2023-01-06 | $12.41 | $12.41 | 172,100 | — | — |
| 2023-01-05 | $12.73 | $12.73 | 110,500 | — | — |
| 2023-01-04 | $12.30 | $12.30 | 94,000 | — | — |
| 2023-01-03 | $12.04 | $12.04 | 103,000 | — | — |