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
- 2019-09-12 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 | $55.96 | $55.96 | 494,500 | — | — |
| 2023-12-28 | $57.55 | $57.55 | 413,200 | — | — |
| 2023-12-27 | $57.13 | $57.13 | 507,300 | — | — |
| 2023-12-26 | $56.54 | $56.54 | 675,700 | — | — |
| 2023-12-22 | $56.58 | $56.58 | 648,600 | — | — |
| 2023-12-21 | $56.25 | $56.25 | 728,600 | — | — |
| 2023-12-20 | $54.55 | $54.55 | 985,100 | — | — |
| 2023-12-19 | $57.07 | $57.07 | 1,522,100 | — | — |
| 2023-12-18 | $53.93 | $53.93 | 710,200 | — | — |
| 2023-12-15 | $53.47 | $53.47 | 1,546,400 | — | — |
| 2023-12-14 | $55.17 | $55.17 | 2,517,500 | — | — |
| 2023-12-13 | $51.20 | $51.20 | 1,160,700 | — | — |
| 2023-12-12 | $48.64 | $48.64 | 808,800 | — | — |
| 2023-12-11 | $48.14 | $48.14 | 1,034,800 | — | — |
| 2023-12-08 | $48.84 | $48.84 | 1,076,700 | — | — |
| 2023-12-07 | $47.57 | $47.57 | 798,900 | — | — |
| 2023-12-06 | $46.20 | $46.20 | 639,200 | — | — |
| 2023-12-05 | $45.33 | $45.33 | 748,900 | — | — |
| 2023-12-04 | $46.29 | $46.29 | 1,000,500 | — | — |
| 2023-12-01 | $45.75 | $45.75 | 754,100 | — | — |
| 2023-11-30 | $43.52 | $43.52 | 793,800 | — | — |
| 2023-11-29 | $43.32 | $43.32 | 1,001,000 | — | — |
| 2023-11-28 | $42.16 | $42.16 | 678,400 | — | — |
| 2023-11-27 | $42.71 | $42.71 | 524,200 | — | — |
| 2023-11-24 | $43.36 | $43.36 | 285,800 | — | — |
| 2023-11-22 | $43.35 | $43.35 | 795,200 | — | — |
| 2023-11-21 | $42.81 | $42.81 | 1,030,300 | — | — |
| 2023-11-20 | $43.42 | $43.42 | 1,337,400 | — | — |
| 2023-11-17 | $42.17 | $42.17 | 1,050,500 | — | — |
| 2023-11-16 | $39.94 | $39.94 | 452,100 | — | — |
| 2023-11-15 | $40.41 | $40.41 | 865,000 | — | — |
| 2023-11-14 | $39.87 | $39.87 | 1,216,600 | — | — |
| 2023-11-13 | $36.32 | $36.32 | 844,700 | — | — |
| 2023-11-10 | $35.48 | $35.48 | 1,428,100 | — | — |
| 2023-11-09 | $36.48 | $36.48 | 959,400 | — | — |
| 2023-11-08 | $37.93 | $37.93 | 1,009,300 | — | — |
| 2023-11-07 | $39.02 | $39.02 | 1,283,900 | — | — |
| 2023-11-06 | $38.65 | $38.65 | 1,361,500 | — | — |
| 2023-11-03 | $39.72 | $39.72 | 2,647,500 | — | — |
| 2023-11-02 | $36.53 | $36.53 | 1,953,200 | — | — |
| 2023-11-01 | $34.32 | $34.32 | 1,467,900 | — | — |
| 2023-10-31 | $35.28 | $35.28 | 1,422,000 | — | — |
| 2023-10-30 | $35.75 | $35.75 | 1,422,300 | — | — |
| 2023-10-27 | $36.41 | $36.41 | 590,600 | — | — |
| 2023-10-26 | $37.29 | $37.29 | 851,800 | — | — |
| 2023-10-25 | $37.02 | $37.02 | 1,191,300 | — | — |
| 2023-10-24 | $40.42 | $40.42 | 701,000 | — | — |
| 2023-10-23 | $39.86 | $39.86 | 802,300 | — | — |
| 2023-10-20 | $39.44 | $39.44 | 1,088,600 | — | — |
| 2023-10-19 | $39.73 | $39.73 | 708,300 | — | — |
| 2023-10-18 | $39.68 | $39.68 | 939,800 | — | — |
| 2023-10-17 | $41.85 | $41.85 | 1,367,000 | — | — |
| 2023-10-16 | $38.98 | $38.98 | 485,600 | — | — |
| 2023-10-13 | $38.51 | $38.51 | 470,100 | — | — |
| 2023-10-12 | $38.95 | $38.95 | 1,029,700 | — | — |
| 2023-10-11 | $40.99 | $40.99 | 718,600 | — | — |
| 2023-10-10 | $40.97 | $40.97 | 799,300 | — | — |
| 2023-10-09 | $39.09 | $39.09 | 473,200 | — | — |
| 2023-10-06 | $38.67 | $38.67 | 696,800 | — | — |
| 2023-10-05 | $38.79 | $38.79 | 847,900 | — | — |
| 2023-10-04 | $39.76 | $39.76 | 978,000 | — | — |
| 2023-10-03 | $39.78 | $39.78 | 856,300 | — | — |
| 2023-10-02 | $40.49 | $40.49 | 782,900 | — | — |
| 2023-09-29 | $41.25 | $41.25 | 1,041,400 | — | — |
| 2023-09-28 | $41.25 | $41.25 | 577,000 | — | — |
| 2023-09-27 | $41.29 | $41.29 | 712,900 | — | — |
| 2023-09-26 | $40.86 | $40.86 | 798,700 | — | — |
| 2023-09-25 | $41.21 | $41.21 | 1,039,300 | — | — |
| 2023-09-22 | $41.35 | $41.35 | 1,051,300 | — | — |
| 2023-09-21 | $41.91 | $41.91 | 1,263,000 | — | — |
| 2023-09-20 | $45.44 | $45.44 | 539,300 | — | — |
| 2023-09-19 | $46.51 | $46.51 | 1,118,900 | — | — |
| 2023-09-18 | $46.19 | $46.19 | 1,377,700 | — | — |
| 2023-09-15 | $49.73 | $49.73 | 1,463,600 | — | — |
| 2023-09-14 | $49.49 | $49.49 | 777,800 | — | — |
| 2023-09-13 | $48.79 | $48.79 | 991,500 | — | — |
| 2023-09-12 | $49.63 | $49.63 | 788,100 | — | — |
| 2023-09-11 | $48.00 | $48.00 | 581,600 | — | — |
| 2023-09-08 | $47.36 | $47.36 | 1,079,900 | — | — |
| 2023-09-07 | $50.18 | $50.18 | 1,016,900 | — | — |
| 2023-09-06 | $52.17 | $52.17 | 770,500 | — | — |
| 2023-09-05 | $52.48 | $52.48 | 1,144,400 | — | — |
| 2023-09-01 | $54.05 | $54.05 | 1,269,600 | — | — |
| 2023-08-31 | $51.85 | $51.85 | 905,300 | — | — |
| 2023-08-30 | $51.55 | $51.55 | 1,119,300 | — | — |
| 2023-08-29 | $49.38 | $49.38 | 589,200 | — | — |
| 2023-08-28 | $47.24 | $47.24 | 474,300 | — | — |
| 2023-08-25 | $47.89 | $47.89 | 915,400 | — | — |
| 2023-08-24 | $47.68 | $47.68 | 1,251,700 | — | — |
| 2023-08-23 | $47.73 | $47.73 | 531,900 | — | — |
| 2023-08-22 | $46.28 | $46.28 | 982,700 | — | — |
| 2023-08-21 | $46.32 | $46.32 | 889,000 | — | — |
| 2023-08-18 | $45.68 | $45.68 | 1,186,300 | — | — |
| 2023-08-17 | $46.21 | $46.21 | 777,500 | — | — |
| 2023-08-16 | $47.88 | $47.88 | 770,700 | — | — |
| 2023-08-15 | $48.73 | $48.73 | 984,900 | — | — |
| 2023-08-14 | $50.12 | $50.12 | 476,100 | — | — |
| 2023-08-11 | $50.58 | $50.58 | 517,800 | — | — |
| 2023-08-10 | $51.91 | $51.91 | 787,400 | — | — |
| 2023-08-09 | $52.35 | $52.35 | 645,300 | — | — |
| 2023-08-08 | $54.20 | $54.20 | 1,142,000 | — | — |
| 2023-08-07 | $55.70 | $55.70 | 1,517,400 | — | — |
| 2023-08-04 | $56.04 | $56.04 | 3,398,100 | — | — |
| 2023-08-03 | $58.49 | $58.49 | 1,141,800 | — | — |
| 2023-08-02 | $58.70 | $58.70 | 1,673,000 | — | — |
| 2023-08-01 | $62.25 | $62.25 | 684,300 | — | — |
| 2023-07-31 | $62.98 | $62.98 | 1,029,200 | — | — |
| 2023-07-28 | $62.91 | $62.91 | 908,200 | — | — |
| 2023-07-27 | $60.71 | $60.71 | 761,800 | — | — |
| 2023-07-26 | $60.74 | $60.74 | 717,200 | — | — |
| 2023-07-25 | $60.86 | $60.86 | 664,600 | — | — |
| 2023-07-24 | $59.86 | $59.86 | 963,300 | — | — |
| 2023-07-21 | $59.96 | $59.96 | 527,700 | — | — |
| 2023-07-20 | $58.50 | $58.50 | 871,100 | — | — |
| 2023-07-19 | $60.13 | $60.13 | 937,500 | — | — |
| 2023-07-18 | $58.41 | $58.41 | 696,500 | — | — |
| 2023-07-17 | $59.00 | $59.00 | 633,100 | — | — |
| 2023-07-14 | $58.10 | $58.10 | 1,059,400 | — | — |
| 2023-07-13 | $57.62 | $57.62 | 1,154,200 | — | — |
| 2023-07-12 | $59.54 | $59.54 | 971,000 | — | — |
| 2023-07-11 | $58.57 | $58.57 | 940,100 | — | — |
| 2023-07-10 | $58.04 | $58.04 | 1,220,400 | — | — |
| 2023-07-07 | $53.90 | $53.90 | 635,900 | — | — |
| 2023-07-06 | $52.97 | $52.97 | 586,800 | — | — |
| 2023-07-05 | $53.90 | $53.90 | 740,100 | — | — |
| 2023-07-03 | $56.74 | $56.74 | 360,000 | — | — |
| 2023-06-30 | $55.84 | $55.84 | 821,500 | — | — |
| 2023-06-29 | $56.70 | $56.70 | 809,600 | — | — |
| 2023-06-28 | $57.26 | $57.26 | 1,031,000 | — | — |
| 2023-06-27 | $54.60 | $54.60 | 842,700 | — | — |
| 2023-06-26 | $54.84 | $54.84 | 804,900 | — | — |
| 2023-06-23 | $54.62 | $54.62 | 1,282,300 | — | — |
| 2023-06-22 | $54.74 | $54.74 | 731,200 | — | — |
| 2023-06-21 | $55.72 | $55.72 | 773,300 | — | — |
| 2023-06-20 | $57.91 | $57.91 | 1,108,900 | — | — |
| 2023-06-16 | $58.11 | $58.11 | 1,069,100 | — | — |
| 2023-06-15 | $58.72 | $58.72 | 881,500 | — | — |
| 2023-06-14 | $57.62 | $57.62 | 1,399,200 | — | — |
| 2023-06-13 | $57.91 | $57.91 | 1,109,900 | — | — |
| 2023-06-12 | $55.85 | $55.85 | 694,200 | — | — |
| 2023-06-09 | $53.95 | $53.95 | 457,300 | — | — |
| 2023-06-08 | $54.32 | $54.32 | 670,600 | — | — |
| 2023-06-07 | $54.02 | $54.02 | 1,503,100 | — | — |
| 2023-06-06 | $55.19 | $55.19 | 1,861,100 | — | — |
| 2023-06-05 | $54.98 | $54.98 | 514,800 | — | — |
| 2023-06-02 | $54.60 | $54.60 | 923,100 | — | — |
| 2023-06-01 | $53.20 | $53.20 | 735,400 | — | — |
| 2023-05-31 | $52.46 | $52.46 | 1,341,800 | — | — |
| 2023-05-30 | $54.08 | $54.08 | 971,700 | — | — |
| 2023-05-26 | $52.88 | $52.88 | 719,300 | — | — |
| 2023-05-25 | $51.24 | $51.24 | 1,126,900 | — | — |
| 2023-05-24 | $52.75 | $52.75 | 915,700 | — | — |
| 2023-05-23 | $53.32 | $53.32 | 1,270,300 | — | — |
| 2023-05-22 | $57.10 | $57.10 | 1,238,800 | — | — |
| 2023-05-19 | $55.35 | $55.35 | 800,700 | — | — |
| 2023-05-18 | $55.01 | $55.01 | 995,100 | — | — |
| 2023-05-17 | $52.54 | $52.54 | 536,200 | — | — |
| 2023-05-16 | $52.18 | $52.18 | 579,000 | — | — |
| 2023-05-15 | $53.81 | $53.81 | 679,500 | — | — |
| 2023-05-12 | $52.64 | $52.64 | 917,000 | — | — |
| 2023-05-11 | $52.63 | $52.63 | 779,200 | — | — |
| 2023-05-10 | $54.38 | $54.38 | 692,600 | — | — |
| 2023-05-09 | $53.23 | $53.23 | 726,900 | — | — |
| 2023-05-08 | $54.48 | $54.48 | 958,600 | — | — |
| 2023-05-05 | $54.27 | $54.27 | 1,415,400 | — | — |
| 2023-05-04 | $54.70 | $54.70 | 3,046,400 | — | — |
| 2023-05-03 | $54.00 | $54.00 | 1,457,400 | — | — |
| 2023-05-02 | $51.66 | $51.66 | 569,000 | — | — |
| 2023-05-01 | $52.41 | $52.41 | 1,054,900 | — | — |
| 2023-04-28 | $52.43 | $52.43 | 1,030,500 | — | — |
| 2023-04-27 | $51.36 | $51.36 | 503,700 | — | — |
| 2023-04-26 | $51.05 | $51.05 | 871,000 | — | — |
| 2023-04-25 | $50.96 | $50.96 | 850,300 | — | — |
| 2023-04-24 | $54.27 | $54.27 | 778,700 | — | — |
| 2023-04-21 | $53.71 | $53.71 | 763,900 | — | — |
| 2023-04-20 | $53.17 | $53.17 | 664,500 | — | — |
| 2023-04-19 | $55.00 | $55.00 | 714,500 | — | — |
| 2023-04-18 | $54.48 | $54.48 | 519,100 | — | — |
| 2023-04-17 | $53.70 | $53.70 | 582,000 | — | — |
| 2023-04-14 | $54.03 | $54.03 | 476,300 | — | — |
| 2023-04-13 | $54.78 | $54.78 | 641,300 | — | — |
| 2023-04-12 | $52.76 | $52.76 | 506,500 | — | — |
| 2023-04-11 | $52.54 | $52.54 | 800,600 | — | — |
| 2023-04-10 | $52.60 | $52.60 | 713,700 | — | — |
| 2023-04-06 | $52.06 | $52.06 | 686,400 | — | — |
| 2023-04-05 | $51.32 | $51.32 | 1,093,300 | — | — |
| 2023-04-04 | $54.01 | $54.01 | 613,500 | — | — |
| 2023-04-03 | $53.68 | $53.68 | 1,013,000 | — | — |
| 2023-03-31 | $55.79 | $55.79 | 1,572,800 | — | — |
| 2023-03-30 | $52.05 | $52.05 | 821,400 | — | — |
| 2023-03-29 | $50.74 | $50.74 | 725,200 | — | — |
| 2023-03-28 | $48.90 | $48.90 | 622,000 | — | — |
| 2023-03-27 | $49.76 | $49.76 | 588,100 | — | — |
| 2023-03-24 | $50.23 | $50.23 | 620,800 | — | — |
| 2023-03-23 | $49.04 | $49.04 | 707,600 | — | — |
| 2023-03-22 | $48.76 | $48.76 | 672,700 | — | — |
| 2023-03-21 | $50.10 | $50.10 | 948,900 | — | — |
| 2023-03-20 | $47.79 | $47.79 | 681,500 | — | — |
| 2023-03-17 | $48.13 | $48.13 | 1,160,300 | — | — |
| 2023-03-16 | $50.32 | $50.32 | 1,015,800 | — | — |
| 2023-03-15 | $48.58 | $48.58 | 936,900 | — | — |
| 2023-03-14 | $48.67 | $48.67 | 1,614,800 | — | — |
| 2023-03-13 | $47.53 | $47.53 | 871,400 | — | — |
| 2023-03-10 | $45.00 | $45.00 | 1,286,000 | — | — |
| 2023-03-09 | $47.06 | $47.06 | 741,200 | — | — |
| 2023-03-08 | $48.99 | $48.99 | 490,100 | — | — |
| 2023-03-07 | $48.22 | $48.22 | 859,400 | — | — |
| 2023-03-06 | $48.43 | $48.43 | 619,700 | — | — |
| 2023-03-03 | $51.00 | $51.00 | 953,400 | — | — |
| 2023-03-02 | $48.26 | $48.26 | 984,300 | — | — |
| 2023-03-01 | $46.63 | $46.63 | 788,700 | — | — |
| 2023-02-28 | $47.52 | $47.52 | 950,300 | — | — |
| 2023-02-27 | $47.73 | $47.73 | 623,300 | — | — |
| 2023-02-24 | $47.06 | $47.06 | 632,000 | — | — |
| 2023-02-23 | $48.01 | $48.01 | 825,500 | — | — |
| 2023-02-22 | $48.87 | $48.87 | 1,353,900 | — | — |
| 2023-02-21 | $48.10 | $48.10 | 1,605,900 | — | — |
| 2023-02-17 | $51.61 | $51.61 | 1,314,600 | — | — |
| 2023-02-16 | $51.43 | $51.43 | 2,565,900 | — | — |
| 2023-02-15 | $46.27 | $46.27 | 1,243,200 | — | — |
| 2023-02-14 | $44.79 | $44.79 | 993,800 | — | — |
| 2023-02-13 | $44.76 | $44.76 | 1,036,000 | — | — |
| 2023-02-10 | $43.42 | $43.42 | 1,019,400 | — | — |
| 2023-02-09 | $44.15 | $44.15 | 618,200 | — | — |
| 2023-02-08 | $45.87 | $45.87 | 713,400 | — | — |
| 2023-02-07 | $48.32 | $48.32 | 651,000 | — | — |
| 2023-02-06 | $47.46 | $47.46 | 653,000 | — | — |
| 2023-02-03 | $47.84 | $47.84 | 875,500 | — | — |
| 2023-02-02 | $49.72 | $49.72 | 1,373,900 | — | — |
| 2023-02-01 | $47.59 | $47.59 | 824,400 | — | — |
| 2023-01-31 | $46.83 | $46.83 | 623,500 | — | — |
| 2023-01-30 | $45.37 | $45.37 | 909,500 | — | — |
| 2023-01-27 | $48.65 | $48.65 | 696,700 | — | — |
| 2023-01-26 | $48.03 | $48.03 | 880,400 | — | — |
| 2023-01-25 | $46.00 | $46.00 | 1,164,500 | — | — |
| 2023-01-24 | $45.53 | $45.53 | 1,103,800 | — | — |
| 2023-01-23 | $47.92 | $47.92 | 1,509,300 | — | — |
| 2023-01-20 | $47.33 | $47.33 | 1,498,500 | — | — |
| 2023-01-19 | $44.98 | $44.98 | 1,297,400 | — | — |
| 2023-01-18 | $45.65 | $45.65 | 1,339,400 | — | — |
| 2023-01-17 | $43.37 | $43.37 | 1,173,600 | — | — |
| 2023-01-13 | $43.22 | $43.22 | 1,411,800 | — | — |
| 2023-01-12 | $41.71 | $41.71 | 1,064,900 | — | — |
| 2023-01-11 | $41.94 | $41.94 | 1,498,800 | — | — |
| 2023-01-10 | $41.17 | $41.17 | 1,464,400 | — | — |
| 2023-01-09 | $40.03 | $40.03 | 2,222,400 | — | — |
| 2023-01-06 | $37.78 | $37.78 | 1,259,300 | — | — |
| 2023-01-05 | $37.57 | $37.57 | 1,062,700 | — | — |
| 2023-01-04 | $36.31 | $36.31 | 652,800 | — | — |
| 2023-01-03 | $35.33 | $35.33 | 1,221,200 | — | — |