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
- 2006-09-22 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 | $43.50 | $43.50 | 61,487 | — | — |
| 2023-12-28 | $40.80 | $40.80 | 6,733 | — | — |
| 2023-12-27 | $39.90 | $39.90 | 2,980 | — | — |
| 2023-12-26 | $39.00 | $39.00 | 6,087 | — | — |
| 2023-12-22 | $39.30 | $39.30 | 1,607 | — | — |
| 2023-12-21 | $38.70 | $38.70 | 1,517 | — | — |
| 2023-12-20 | $39.30 | $39.30 | 4,537 | — | — |
| 2023-12-19 | $39.30 | $39.30 | 3,457 | — | — |
| 2023-12-18 | $36.30 | $36.30 | 2,477 | — | — |
| 2023-12-15 | $41.70 | $41.70 | 2,973 | — | — |
| 2023-12-14 | $42.30 | $42.30 | 2,010 | — | — |
| 2023-12-13 | $41.40 | $41.40 | 5,757 | — | — |
| 2023-12-12 | $40.80 | $40.80 | 5,210 | — | — |
| 2023-12-11 | $43.50 | $43.50 | 10,723 | — | — |
| 2023-12-08 | $45.00 | $45.00 | 6,060 | — | — |
| 2023-12-07 | $43.80 | $43.80 | 2,083 | — | — |
| 2023-12-06 | $43.80 | $43.80 | 4,883 | — | — |
| 2023-12-05 | $47.70 | $47.70 | 4,597 | — | — |
| 2023-12-04 | $48.90 | $48.90 | 5,030 | — | — |
| 2023-12-01 | $43.50 | $43.50 | 7,847 | — | — |
| 2023-11-30 | $43.50 | $43.50 | 3,393 | — | — |
| 2023-11-29 | $43.20 | $43.20 | 2,957 | — | — |
| 2023-11-28 | $45.30 | $45.30 | 2,547 | — | — |
| 2023-11-27 | $45.30 | $45.30 | 810 | — | — |
| 2023-11-24 | $45.60 | $45.60 | 2,563 | — | — |
| 2023-11-22 | $43.80 | $43.80 | 1,970 | — | — |
| 2023-11-21 | $45.60 | $45.60 | 623 | — | — |
| 2023-11-20 | $47.70 | $47.70 | 1,293 | — | — |
| 2023-11-17 | $46.80 | $46.80 | 1,487 | — | — |
| 2023-11-16 | $46.50 | $46.50 | 1,617 | — | — |
| 2023-11-15 | $49.50 | $49.50 | 2,297 | — | — |
| 2023-11-14 | $49.50 | $49.50 | 2,213 | — | — |
| 2023-11-13 | $49.80 | $49.80 | 517 | — | — |
| 2023-11-10 | $49.50 | $49.50 | 1,713 | — | — |
| 2023-11-09 | $54.90 | $54.90 | 7,420 | — | — |
| 2023-11-08 | $53.70 | $53.70 | 152,827 | — | — |
| 2023-11-07 | $54.30 | $54.30 | 233 | — | — |
| 2023-11-06 | $55.80 | $55.80 | 437 | — | — |
| 2023-11-03 | $56.40 | $56.40 | 537 | — | — |
| 2023-11-02 | $54.00 | $54.00 | 450 | — | — |
| 2023-11-01 | $54.00 | $54.00 | 1,353 | — | — |
| 2023-10-31 | $51.00 | $51.00 | 3,713 | — | — |
| 2023-10-30 | $50.70 | $50.70 | 460 | — | — |
| 2023-10-27 | $51.90 | $51.90 | 267 | — | — |
| 2023-10-26 | $51.00 | $51.00 | 223 | — | — |
| 2023-10-25 | $54.00 | $54.00 | 223 | — | — |
| 2023-10-24 | $51.60 | $51.60 | 780 | — | — |
| 2023-10-23 | $53.10 | $53.10 | 1,297 | — | — |
| 2023-10-20 | $59.10 | $59.10 | 4,977 | — | — |
| 2023-10-19 | $59.70 | $59.70 | 4,417 | — | — |
| 2023-10-18 | $57.30 | $57.30 | 1,613 | — | — |
| 2023-10-17 | $53.10 | $53.10 | 1,250 | — | — |
| 2023-10-16 | $56.10 | $56.10 | 1,250 | — | — |
| 2023-10-13 | $57.90 | $57.90 | 3,137 | — | — |
| 2023-10-12 | $59.70 | $59.70 | 45,397 | — | — |
| 2023-10-11 | $60.30 | $60.30 | 1,877 | — | — |
| 2023-10-10 | $63.00 | $63.00 | 520 | — | — |
| 2023-10-09 | $63.30 | $63.30 | 5,233 | — | — |
| 2023-10-06 | $62.70 | $62.70 | 1,470 | — | — |
| 2023-10-05 | $63.60 | $63.60 | 997 | — | — |
| 2023-10-04 | $69.30 | $69.30 | 363 | — | — |
| 2023-10-03 | $69.60 | $69.60 | 593 | — | — |
| 2023-10-02 | $66.00 | $66.00 | 293 | — | — |
| 2023-09-29 | $70.80 | $70.80 | 120 | — | — |
| 2023-09-28 | $69.60 | $69.60 | 283 | — | — |
| 2023-09-27 | $69.60 | $69.60 | 690 | — | — |
| 2023-09-26 | $71.70 | $71.70 | 313 | — | — |
| 2023-09-25 | $71.10 | $71.10 | 980 | — | — |
| 2023-09-22 | $69.60 | $69.60 | 2,630 | — | — |
| 2023-09-21 | $69.30 | $69.30 | 347 | — | — |
| 2023-09-20 | $73.50 | $73.50 | 163 | — | — |
| 2023-09-19 | $74.70 | $74.70 | 500 | — | — |
| 2023-09-18 | $77.10 | $77.10 | 420 | — | — |
| 2023-09-15 | $77.40 | $77.40 | 663 | — | — |
| 2023-09-14 | $77.40 | $77.40 | 667 | — | — |
| 2023-09-13 | $75.60 | $75.60 | 980 | — | — |
| 2023-09-12 | $75.00 | $75.00 | 3,060 | — | — |
| 2023-09-11 | $75.90 | $75.90 | 4,553 | — | — |
| 2023-09-08 | $78.60 | $78.60 | 4,727 | — | — |
| 2023-09-07 | $78.00 | $78.00 | 6,783 | — | — |
| 2023-09-06 | $89.10 | $89.10 | 6,330 | — | — |
| 2023-09-05 | $99.00 | $99.00 | 17,547 | — | — |
| 2023-09-01 | $102.00 | $102.00 | 591,017 | — | — |
| 2023-08-31 | $67.20 | $67.20 | 733 | — | — |
| 2023-08-30 | $69.30 | $69.30 | 373 | — | — |
| 2023-08-29 | $73.20 | $73.20 | 1,187 | — | — |
| 2023-08-28 | $68.70 | $68.70 | 440 | — | — |
| 2023-08-25 | $70.20 | $70.20 | 667 | — | — |
| 2023-08-24 | $75.00 | $75.00 | 1,190 | — | — |
| 2023-08-23 | $82.20 | $82.20 | 1,690 | — | — |
| 2023-08-22 | $82.20 | $82.20 | 307 | — | — |
| 2023-08-21 | $83.40 | $83.40 | 287 | — | — |
| 2023-08-18 | $84.00 | $84.00 | 743 | — | — |
| 2023-08-17 | $86.70 | $86.70 | 967 | — | — |
| 2023-08-16 | $93.30 | $93.30 | 4,077 | — | — |
| 2023-08-15 | $87.00 | $87.00 | 883 | — | — |
| 2023-08-14 | $93.00 | $93.00 | 863 | — | — |
| 2023-08-11 | $95.10 | $95.10 | 1,597 | — | — |
| 2023-08-10 | $105.30 | $105.30 | 2,577 | — | — |
| 2023-08-09 | $108.60 | $108.60 | 4,157 | — | — |
| 2023-08-08 | $105.00 | $105.00 | 2,227 | — | — |
| 2023-08-07 | $108.90 | $108.90 | 2,580 | — | — |
| 2023-08-04 | $122.70 | $122.70 | 21,130 | — | — |
| 2023-08-03 | $123.00 | $123.00 | 5,877 | — | — |
| 2023-08-02 | $114.00 | $114.00 | 6,047 | — | — |
| 2023-08-01 | $147.00 | $147.00 | 8,747 | — | — |
| 2023-07-31 | $168.00 | $168.00 | 5,220 | — | — |
| 2023-07-28 | $138.00 | $138.00 | 496 | — | — |
| 2023-07-27 | $147.00 | $147.00 | 273 | — | — |
| 2023-07-26 | $144.00 | $144.00 | 236 | — | — |
| 2023-07-25 | $144.00 | $144.00 | 281 | — | — |
| 2023-07-24 | $150.00 | $150.00 | 313 | — | — |
| 2023-07-21 | $147.00 | $147.00 | 362 | — | — |
| 2023-07-20 | $153.00 | $153.00 | 315 | — | — |
| 2023-07-19 | $159.00 | $159.00 | 474 | — | — |
| 2023-07-18 | $153.00 | $153.00 | 542 | — | — |
| 2023-07-17 | $156.00 | $156.00 | 830 | — | — |
| 2023-07-14 | $168.00 | $168.00 | 757 | — | — |
| 2023-07-13 | $168.00 | $168.00 | 3,077 | — | — |
| 2023-07-12 | $180.00 | $180.00 | 4,642 | — | — |
| 2023-07-11 | $210.00 | $210.00 | 108,570 | — | — |
| 2023-07-10 | $159.00 | $159.00 | 77 | — | — |
| 2023-07-07 | $147.00 | $147.00 | 283 | — | — |
| 2023-07-06 | $159.00 | $159.00 | 625 | — | — |
| 2023-07-05 | $171.00 | $171.00 | 593 | — | — |
| 2023-07-03 | $198.00 | $198.00 | 39 | — | — |
| 2023-06-30 | $201.00 | $201.00 | 281 | — | — |
| 2023-06-29 | $195.00 | $195.00 | 418 | — | — |
| 2023-06-28 | $210.00 | $210.00 | 68 | — | — |
| 2023-06-27 | $216.00 | $216.00 | 125 | — | — |
| 2023-06-26 | $219.00 | $219.00 | 165 | — | — |
| 2023-06-23 | $228.00 | $228.00 | 33 | — | — |
| 2023-06-22 | $228.00 | $228.00 | 38 | — | — |
| 2023-06-21 | $216.00 | $216.00 | 410 | — | — |
| 2023-06-20 | $210.00 | $210.00 | 123 | — | — |
| 2023-06-16 | $210.00 | $210.00 | 321 | — | — |
| 2023-06-15 | $207.00 | $207.00 | 3,016 | — | — |
| 2023-06-14 | $204.00 | $204.00 | 158 | — | — |
| 2023-06-13 | $201.00 | $201.00 | 25 | — | — |
| 2023-06-12 | $207.00 | $207.00 | 59 | — | — |
| 2023-06-09 | $201.00 | $201.00 | 13 | — | — |
| 2023-06-08 | $201.00 | $201.00 | 247 | — | — |
| 2023-06-07 | $207.00 | $207.00 | 18 | — | — |
| 2023-06-06 | $213.00 | $213.00 | 97 | — | — |
| 2023-06-05 | $210.00 | $210.00 | 7 | — | — |
| 2023-06-02 | $213.00 | $213.00 | 31 | — | — |
| 2023-06-01 | $210.00 | $210.00 | 18 | — | — |
| 2023-05-31 | $210.00 | $210.00 | 63 | — | — |
| 2023-05-30 | $213.00 | $213.00 | 67 | — | — |
| 2023-05-26 | $204.00 | $204.00 | 71 | — | — |
| 2023-05-25 | $198.00 | $198.00 | 46 | — | — |
| 2023-05-24 | $204.00 | $204.00 | 61 | — | — |
| 2023-05-23 | $207.00 | $207.00 | 128 | — | — |
| 2023-05-22 | $198.00 | $198.00 | 60 | — | — |
| 2023-05-19 | $198.00 | $198.00 | 8 | — | — |
| 2023-05-18 | $201.00 | $201.00 | 33 | — | — |
| 2023-05-17 | $210.00 | $210.00 | 8 | — | — |
| 2023-05-16 | $195.00 | $195.00 | 42 | — | — |
| 2023-05-15 | $210.00 | $210.00 | 186 | — | — |
| 2023-05-12 | $189.00 | $189.00 | 9 | — | — |
| 2023-05-11 | $195.00 | $195.00 | 20 | — | — |
| 2023-05-10 | $189.00 | $189.00 | 4 | — | — |
| 2023-05-09 | $189.00 | $189.00 | 61 | — | — |
| 2023-05-08 | $186.00 | $186.00 | 149 | — | — |
| 2023-05-05 | $195.00 | $195.00 | 88 | — | — |
| 2023-05-04 | $195.00 | $195.00 | 75 | — | — |
| 2023-05-03 | $204.00 | $204.00 | 135 | — | — |
| 2023-05-02 | $195.00 | $195.00 | 508 | — | — |
| 2023-05-01 | $213.00 | $213.00 | 2,372 | — | — |
| 2023-04-28 | $219.00 | $219.00 | 606 | — | — |
| 2023-04-27 | $192.00 | $192.00 | 96 | — | — |
| 2023-04-26 | $189.00 | $189.00 | 15 | — | — |
| 2023-04-25 | $198.00 | $198.00 | 17 | — | — |
| 2023-04-24 | $195.00 | $195.00 | 7 | — | — |
| 2023-04-21 | $207.00 | $207.00 | 29 | — | — |
| 2023-04-20 | $210.00 | $210.00 | 12 | — | — |
| 2023-04-19 | $201.00 | $201.00 | 62 | — | — |
| 2023-04-18 | $201.00 | $201.00 | 47 | — | — |
| 2023-04-17 | $201.00 | $201.00 | 6 | — | — |
| 2023-04-14 | $204.00 | $204.00 | 13 | — | — |
| 2023-04-13 | $189.00 | $189.00 | 112 | — | — |
| 2023-04-12 | $189.00 | $189.00 | 46 | — | — |
| 2023-04-11 | $186.00 | $186.00 | 37 | — | — |
| 2023-04-10 | $195.00 | $195.00 | 70 | — | — |
| 2023-04-06 | $195.00 | $195.00 | 157 | — | — |
| 2023-04-05 | $207.00 | $207.00 | 34 | — | — |
| 2023-04-04 | $210.00 | $210.00 | 71 | — | — |
| 2023-04-03 | $207.00 | $207.00 | 24 | — | — |
| 2023-03-31 | $189.00 | $189.00 | 6 | — | — |
| 2023-03-30 | $195.00 | $195.00 | 31 | — | — |
| 2023-03-29 | $186.00 | $186.00 | 213 | — | — |
| 2023-03-28 | $174.00 | $174.00 | 61 | — | — |
| 2023-03-27 | $177.00 | $177.00 | 219 | — | — |
| 2023-03-24 | $192.00 | $192.00 | 3 | — | — |
| 2023-03-23 | $192.00 | $192.00 | 56 | — | — |
| 2023-03-22 | $192.00 | $192.00 | 10 | — | — |
| 2023-03-21 | $192.00 | $192.00 | 47 | — | — |
| 2023-03-20 | $192.00 | $192.00 | 49 | — | — |
| 2023-03-17 | $207.00 | $207.00 | 10 | — | — |
| 2023-03-16 | $204.00 | $204.00 | 74 | — | — |
| 2023-03-15 | $201.00 | $201.00 | 77 | — | — |
| 2023-03-14 | $183.00 | $183.00 | 71 | — | — |
| 2023-03-13 | $186.00 | $186.00 | 419 | — | — |
| 2023-03-10 | $201.00 | $201.00 | 38 | — | — |
| 2023-03-09 | $210.00 | $210.00 | 21 | — | — |
| 2023-03-08 | $231.00 | $231.00 | 99 | — | — |
| 2023-03-07 | $219.00 | $219.00 | 45 | — | — |
| 2023-03-06 | $219.00 | $219.00 | 160 | — | — |
| 2023-03-03 | $210.00 | $210.00 | 25 | — | — |
| 2023-03-02 | $198.00 | $198.00 | 119 | — | — |
| 2023-03-01 | $192.00 | $192.00 | 318 | — | — |
| 2023-02-28 | $204.00 | $204.00 | 96 | — | — |
| 2023-02-27 | $210.00 | $210.00 | 21 | — | — |
| 2023-02-24 | $219.00 | $219.00 | 168 | — | — |
| 2023-02-23 | $225.00 | $225.00 | 162 | — | — |
| 2023-02-22 | $240.00 | $240.00 | 107 | — | — |
| 2023-02-21 | $249.00 | $249.00 | 160 | — | — |
| 2023-02-17 | $243.00 | $243.00 | 98 | — | — |
| 2023-02-16 | $249.00 | $249.00 | 174 | — | — |
| 2023-02-15 | $243.00 | $243.00 | 149 | — | — |
| 2023-02-14 | $258.00 | $258.00 | 114 | — | — |
| 2023-02-13 | $255.00 | $255.00 | 181 | — | — |
| 2023-02-10 | $255.00 | $255.00 | 280 | — | — |
| 2023-02-09 | $249.00 | $249.00 | 178 | — | — |
| 2023-02-08 | $240.00 | $240.00 | 14 | — | — |
| 2023-02-07 | $240.00 | $240.00 | 12 | — | — |
| 2023-02-06 | $234.00 | $234.00 | 118 | — | — |
| 2023-02-03 | $249.00 | $249.00 | 32 | — | — |
| 2023-02-02 | $249.00 | $249.00 | 99 | — | — |
| 2023-02-01 | $240.00 | $240.00 | 153 | — | — |
| 2023-01-31 | $222.00 | $222.00 | 76 | — | — |
| 2023-01-30 | $231.00 | $231.00 | 56 | — | — |
| 2023-01-27 | $231.00 | $231.00 | 56 | — | — |
| 2023-01-26 | $219.00 | $219.00 | 28 | — | — |
| 2023-01-25 | $213.00 | $213.00 | 130 | — | — |
| 2023-01-24 | $213.00 | $213.00 | 49 | — | — |
| 2023-01-23 | $213.00 | $213.00 | 111 | — | — |
| 2023-01-20 | $216.00 | $216.00 | 115 | — | — |
| 2023-01-19 | $225.00 | $225.00 | 16 | — | — |
| 2023-01-18 | $219.00 | $219.00 | 92 | — | — |
| 2023-01-17 | $228.00 | $228.00 | 112 | — | — |
| 2023-01-13 | $222.00 | $222.00 | 135 | — | — |
| 2023-01-12 | $213.00 | $213.00 | 119 | — | — |
| 2023-01-11 | $225.00 | $225.00 | 107 | — | — |
| 2023-01-10 | $216.00 | $216.00 | 263 | — | — |
| 2023-01-09 | $228.00 | $228.00 | 30 | — | — |
| 2023-01-06 | $225.00 | $225.00 | 106 | — | — |
| 2023-01-05 | $213.00 | $213.00 | 231 | — | — |
| 2023-01-04 | $201.00 | $201.00 | 172 | — | — |
| 2023-01-03 | $216.00 | $216.00 | 175 | — | — |