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
- 2022-11-10 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 | $70.44 | $70.71 | 212,387 | — | — |
| 2023-12-28 | $70.49 | $70.76 | 319,334 | — | — |
| 2023-12-27 | $71.18 | $71.45 | 212,997 | — | — |
| 2023-12-26 | $70.21 | $70.48 | 245,572 | — | — |
| 2023-12-22 | $68.67 | $68.93 | 297,138 | — | — |
| 2023-12-21 | $67.33 | $67.59 | 273,714 | — | — |
| 2023-12-20 | $65.98 | $66.23 | 287,350 | — | — |
| 2023-12-19 | $66.46 | $66.71 | 324,850 | — | — |
| 2023-12-18 | $64.80 | $65.05 | 526,512 | — | — |
| 2023-12-15 | $62.75 | $62.99 | 560,214 | — | — |
| 2023-12-14 | $63.41 | $63.60 | 368,349 | — | — |
| 2023-12-13 | $59.72 | $59.90 | 260,201 | — | — |
| 2023-12-12 | $56.09 | $56.26 | 150,792 | — | — |
| 2023-12-11 | $56.96 | $57.13 | 96,069 | — | — |
| 2023-12-08 | $56.41 | $56.58 | 107,369 | — | — |
| 2023-12-07 | $56.26 | $56.43 | 149,561 | — | — |
| 2023-12-06 | $54.64 | $54.81 | 161,009 | — | — |
| 2023-12-05 | $55.46 | $55.63 | 230,280 | — | — |
| 2023-12-04 | $56.28 | $56.45 | 268,488 | — | — |
| 2023-12-01 | $56.15 | $56.32 | 211,491 | — | — |
| 2023-11-30 | $54.15 | $54.31 | 524,298 | — | — |
| 2023-11-29 | $53.65 | $53.81 | 164,337 | — | — |
| 2023-11-28 | $53.47 | $53.63 | 162,427 | — | — |
| 2023-11-27 | $52.30 | $52.46 | 138,166 | — | — |
| 2023-11-24 | $52.30 | $52.46 | 50,056 | — | — |
| 2023-11-22 | $52.30 | $52.46 | 110,221 | — | — |
| 2023-11-21 | $52.06 | $52.22 | 121,209 | — | — |
| 2023-11-20 | $52.89 | $53.05 | 100,933 | — | — |
| 2023-11-17 | $53.15 | $53.31 | 200,609 | — | — |
| 2023-11-16 | $51.91 | $52.07 | 146,837 | — | — |
| 2023-11-15 | $52.61 | $52.77 | 223,106 | — | — |
| 2023-11-14 | $51.79 | $51.95 | 250,967 | — | — |
| 2023-11-13 | $48.79 | $48.94 | 98,705 | — | — |
| 2023-11-10 | $49.02 | $49.17 | 86,835 | — | — |
| 2023-11-09 | $49.06 | $49.21 | 250,490 | — | — |
| 2023-11-08 | $49.79 | $49.94 | 182,655 | — | — |
| 2023-11-07 | $49.45 | $49.60 | 238,664 | — | — |
| 2023-11-06 | $49.27 | $49.42 | 218,508 | — | — |
| 2023-11-03 | $49.69 | $49.84 | 184,478 | — | — |
| 2023-11-02 | $47.22 | $47.36 | 163,740 | — | — |
| 2023-11-01 | $46.65 | $46.79 | 180,884 | — | — |
| 2023-10-31 | $47.21 | $47.35 | 238,771 | — | — |
| 2023-10-30 | $47.28 | $47.42 | 164,941 | — | — |
| 2023-10-27 | $47.42 | $47.56 | 194,792 | — | — |
| 2023-10-26 | $49.07 | $49.22 | 295,756 | — | — |
| 2023-10-25 | $48.73 | $48.88 | 273,567 | — | — |
| 2023-10-24 | $48.86 | $49.01 | 305,173 | — | — |
| 2023-10-23 | $49.22 | $49.37 | 283,347 | — | — |
| 2023-10-20 | $49.32 | $49.47 | 225,516 | — | — |
| 2023-10-19 | $50.19 | $50.34 | 244,121 | — | — |
| 2023-10-18 | $50.54 | $50.69 | 164,589 | — | — |
| 2023-10-17 | $52.80 | $52.96 | 266,806 | — | — |
| 2023-10-16 | $52.18 | $52.34 | 127,795 | — | — |
| 2023-10-13 | $50.87 | $51.02 | 139,661 | — | — |
| 2023-10-12 | $51.39 | $51.55 | 159,288 | — | — |
| 2023-10-11 | $52.25 | $52.41 | 111,759 | — | — |
| 2023-10-10 | $52.11 | $52.27 | 143,117 | — | — |
| 2023-10-09 | $51.91 | $52.07 | 216,456 | — | — |
| 2023-10-06 | $51.69 | $51.85 | 263,613 | — | — |
| 2023-10-05 | $51.15 | $51.30 | 184,309 | — | — |
| 2023-10-04 | $50.72 | $50.87 | 211,989 | — | — |
| 2023-10-03 | $50.01 | $50.16 | 279,622 | — | — |
| 2023-10-02 | $51.44 | $51.60 | 295,446 | — | — |
| 2023-09-29 | $52.39 | $52.55 | 284,162 | — | — |
| 2023-09-28 | $53.34 | $53.50 | 136,871 | — | — |
| 2023-09-27 | $53.35 | $53.51 | 210,407 | — | — |
| 2023-09-26 | $53.26 | $53.42 | 263,234 | — | — |
| 2023-09-25 | $54.10 | $54.26 | 264,839 | — | — |
| 2023-09-22 | $53.90 | $54.06 | 238,516 | — | — |
| 2023-09-21 | $53.96 | $54.12 | 268,654 | — | — |
| 2023-09-20 | $54.85 | $55.02 | 207,489 | — | — |
| 2023-09-19 | $54.53 | $54.70 | 272,131 | — | — |
| 2023-09-18 | $54.76 | $54.93 | 259,725 | — | — |
| 2023-09-15 | $54.21 | $54.33 | 2,779,776 | — | — |
| 2023-09-14 | $53.42 | $53.54 | 250,698 | — | — |
| 2023-09-13 | $53.10 | $53.22 | 277,310 | — | — |
| 2023-09-12 | $52.87 | $52.99 | 248,466 | — | — |
| 2023-09-11 | $52.83 | $52.95 | 203,797 | — | — |
| 2023-09-08 | $52.69 | $52.81 | 227,645 | — | — |
| 2023-09-07 | $52.69 | $52.81 | 430,550 | — | — |
| 2023-09-06 | $52.59 | $52.71 | 124,987 | — | — |
| 2023-09-05 | $52.98 | $53.10 | 246,943 | — | — |
| 2023-09-01 | $54.48 | $54.60 | 215,998 | — | — |
| 2023-08-31 | $53.24 | $53.36 | 474,410 | — | — |
| 2023-08-30 | $54.03 | $54.15 | 275,126 | — | — |
| 2023-08-29 | $52.56 | $52.68 | 258,828 | — | — |
| 2023-08-28 | $52.50 | $52.62 | 108,470 | — | — |
| 2023-08-25 | $52.63 | $52.75 | 200,244 | — | — |
| 2023-08-24 | $53.12 | $53.24 | 177,884 | — | — |
| 2023-08-23 | $53.56 | $53.68 | 187,847 | — | — |
| 2023-08-22 | $52.74 | $52.86 | 157,171 | — | — |
| 2023-08-21 | $54.14 | $54.26 | 222,789 | — | — |
| 2023-08-18 | $53.65 | $53.77 | 188,382 | — | — |
| 2023-08-17 | $53.20 | $53.32 | 147,580 | — | — |
| 2023-08-16 | $53.31 | $53.43 | 189,152 | — | — |
| 2023-08-15 | $53.76 | $53.88 | 120,643 | — | — |
| 2023-08-14 | $54.72 | $54.85 | 124,108 | — | — |
| 2023-08-11 | $54.16 | $54.28 | 213,034 | — | — |
| 2023-08-10 | $53.56 | $53.68 | 282,573 | — | — |
| 2023-08-09 | $54.49 | $54.61 | 349,664 | — | — |
| 2023-08-08 | $55.93 | $56.06 | 229,501 | — | — |
| 2023-08-07 | $57.57 | $57.70 | 237,207 | — | — |
| 2023-08-04 | $56.99 | $57.12 | 465,400 | — | — |
| 2023-08-03 | $56.97 | $57.10 | 205,414 | — | — |
| 2023-08-02 | $55.78 | $55.91 | 187,609 | — | — |
| 2023-08-01 | $57.25 | $57.38 | 190,347 | — | — |
| 2023-07-31 | $57.21 | $57.34 | 273,673 | — | — |
| 2023-07-28 | $57.04 | $57.17 | 214,192 | — | — |
| 2023-07-27 | $56.96 | $57.09 | 268,681 | — | — |
| 2023-07-26 | $57.80 | $57.93 | 220,605 | — | — |
| 2023-07-25 | $58.83 | $58.96 | 298,231 | — | — |
| 2023-07-24 | $58.50 | $58.63 | 316,881 | — | — |
| 2023-07-21 | $58.01 | $58.14 | 355,147 | — | — |
| 2023-07-20 | $57.06 | $57.19 | 327,326 | — | — |
| 2023-07-19 | $56.60 | $56.73 | 358,101 | — | — |
| 2023-07-18 | $54.99 | $55.12 | 179,253 | — | — |
| 2023-07-17 | $53.90 | $54.02 | 237,300 | — | — |
| 2023-07-14 | $54.98 | $55.11 | 279,978 | — | — |
| 2023-07-13 | $55.45 | $55.58 | 213,058 | — | — |
| 2023-07-12 | $55.11 | $55.24 | 297,045 | — | — |
| 2023-07-11 | $53.33 | $53.45 | 374,810 | — | — |
| 2023-07-10 | $52.22 | $52.34 | 187,373 | — | — |
| 2023-07-07 | $50.47 | $50.59 | 416,205 | — | — |
| 2023-07-06 | $49.62 | $49.73 | 261,767 | — | — |
| 2023-07-05 | $49.89 | $50.00 | 247,923 | — | — |
| 2023-07-03 | $50.31 | $50.43 | 126,647 | — | — |
| 2023-06-30 | $50.67 | $50.79 | 401,508 | — | — |
| 2023-06-29 | $49.31 | $49.42 | 275,439 | — | — |
| 2023-06-28 | $48.85 | $48.96 | 298,045 | — | — |
| 2023-06-27 | $48.65 | $48.76 | 301,869 | — | — |
| 2023-06-26 | $47.42 | $47.53 | 354,199 | — | — |
| 2023-06-23 | $46.74 | $46.85 | 1,623,149 | — | — |
| 2023-06-22 | $47.93 | $48.04 | 242,200 | — | — |
| 2023-06-21 | $47.17 | $47.28 | 602,614 | — | — |
| 2023-06-20 | $47.90 | $48.01 | 407,006 | — | — |
| 2023-06-16 | $49.27 | $49.38 | 415,019 | — | — |
| 2023-06-15 | $50.06 | $50.13 | 234,816 | — | — |
| 2023-06-14 | $48.73 | $48.80 | 257,722 | — | — |
| 2023-06-13 | $49.00 | $49.07 | 357,964 | — | — |
| 2023-06-12 | $50.63 | $50.71 | 316,439 | — | — |
| 2023-06-09 | $50.51 | $50.59 | 308,404 | — | — |
| 2023-06-08 | $50.71 | $50.79 | 281,090 | — | — |
| 2023-06-07 | $50.69 | $50.77 | 612,272 | — | — |
| 2023-06-06 | $49.67 | $49.74 | 369,913 | — | — |
| 2023-06-05 | $48.54 | $48.61 | 399,469 | — | — |
| 2023-06-02 | $49.36 | $49.43 | 622,171 | — | — |
| 2023-06-01 | $45.26 | $45.33 | 1,013,388 | — | — |
| 2023-05-31 | $46.29 | $46.36 | 4,108,127 | — | — |
| 2023-05-30 | $55.75 | $55.83 | 333,581 | — | — |
| 2023-05-26 | $56.43 | $56.51 | 344,689 | — | — |
| 2023-05-25 | $56.10 | $56.18 | 363,554 | — | — |
| 2023-05-24 | $56.70 | $56.78 | 383,714 | — | — |
| 2023-05-23 | $58.64 | $58.73 | 362,896 | — | — |
| 2023-05-22 | $59.05 | $59.14 | 539,125 | — | — |
| 2023-05-19 | $56.04 | $56.12 | 181,966 | — | — |
| 2023-05-18 | $55.15 | $55.23 | 204,867 | — | — |
| 2023-05-17 | $55.47 | $55.55 | 149,337 | — | — |
| 2023-05-16 | $53.73 | $53.81 | 240,065 | — | — |
| 2023-05-15 | $54.38 | $54.46 | 172,511 | — | — |
| 2023-05-12 | $54.25 | $54.33 | 206,362 | — | — |
| 2023-05-11 | $54.81 | $54.89 | 115,930 | — | — |
| 2023-05-10 | $54.48 | $54.56 | 161,032 | — | — |
| 2023-05-09 | $54.10 | $54.18 | 165,848 | — | — |
| 2023-05-08 | $54.72 | $54.80 | 131,035 | — | — |
| 2023-05-05 | $54.85 | $54.93 | 144,838 | — | — |
| 2023-05-04 | $53.89 | $53.97 | 187,528 | — | — |
| 2023-05-03 | $53.58 | $53.66 | 152,130 | — | — |
| 2023-05-02 | $53.89 | $53.97 | 216,263 | — | — |
| 2023-05-01 | $54.38 | $54.46 | 211,957 | — | — |
| 2023-04-28 | $54.10 | $54.18 | 291,135 | — | — |
| 2023-04-27 | $54.39 | $54.47 | 180,984 | — | — |
| 2023-04-26 | $53.36 | $53.44 | 205,291 | — | — |
| 2023-04-25 | $53.70 | $53.78 | 353,022 | — | — |
| 2023-04-24 | $54.40 | $54.48 | 175,848 | — | — |
| 2023-04-21 | $54.01 | $54.09 | 180,678 | — | — |
| 2023-04-20 | $54.16 | $54.24 | 155,887 | — | — |
| 2023-04-19 | $54.06 | $54.14 | 104,980 | — | — |
| 2023-04-18 | $54.09 | $54.17 | 131,055 | — | — |
| 2023-04-17 | $53.94 | $54.02 | 153,281 | — | — |
| 2023-04-14 | $54.11 | $54.19 | 203,286 | — | — |
| 2023-04-13 | $53.95 | $54.03 | 189,705 | — | — |
| 2023-04-12 | $53.72 | $53.80 | 155,849 | — | — |
| 2023-04-11 | $53.09 | $53.17 | 146,170 | — | — |
| 2023-04-10 | $51.97 | $52.05 | 205,585 | — | — |
| 2023-04-06 | $51.04 | $51.12 | 172,175 | — | — |
| 2023-04-05 | $51.18 | $51.26 | 191,178 | — | — |
| 2023-04-04 | $51.01 | $51.09 | 162,861 | — | — |
| 2023-04-03 | $51.81 | $51.89 | 177,022 | — | — |
| 2023-03-31 | $51.85 | $51.93 | 284,039 | — | — |
| 2023-03-30 | $51.63 | $51.71 | 187,549 | — | — |
| 2023-03-29 | $51.35 | $51.43 | 177,923 | — | — |
| 2023-03-28 | $50.55 | $50.63 | 136,795 | — | — |
| 2023-03-27 | $49.13 | $49.20 | 136,526 | — | — |
| 2023-03-24 | $48.65 | $48.72 | 171,526 | — | — |
| 2023-03-23 | $49.04 | $49.11 | 271,864 | — | — |
| 2023-03-22 | $50.05 | $50.12 | 222,453 | — | — |
| 2023-03-21 | $51.13 | $51.21 | 236,109 | — | — |
| 2023-03-20 | $50.49 | $50.57 | 156,583 | — | — |
| 2023-03-17 | $50.24 | $50.31 | 553,379 | — | — |
| 2023-03-16 | $52.11 | $52.19 | 188,167 | — | — |
| 2023-03-15 | $51.01 | $51.09 | 216,947 | — | — |
| 2023-03-14 | $52.19 | $52.27 | 488,544 | — | — |
| 2023-03-13 | $51.84 | $51.92 | 248,903 | — | — |
| 2023-03-10 | $53.12 | $53.16 | 289,419 | — | — |
| 2023-03-09 | $54.79 | $54.83 | 147,565 | — | — |
| 2023-03-08 | $56.15 | $56.19 | 158,407 | — | — |
| 2023-03-07 | $56.19 | $56.23 | 211,493 | — | — |
| 2023-03-06 | $56.97 | $57.01 | 419,085 | — | — |
| 2023-03-03 | $59.61 | $59.65 | 302,607 | — | — |
| 2023-03-02 | $56.38 | $56.42 | 208,844 | — | — |
| 2023-03-01 | $55.08 | $55.12 | 420,395 | — | — |
| 2023-02-28 | $55.63 | $55.67 | 755,526 | — | — |
| 2023-02-27 | $56.42 | $56.46 | 164,406 | — | — |
| 2023-02-24 | $56.71 | $56.75 | 154,128 | — | — |
| 2023-02-23 | $56.27 | $56.31 | 355,845 | — | — |
| 2023-02-22 | $56.09 | $56.13 | 271,423 | — | — |
| 2023-02-21 | $55.80 | $55.84 | 192,166 | — | — |
| 2023-02-17 | $57.37 | $57.41 | 257,493 | — | — |
| 2023-02-16 | $57.70 | $57.74 | 131,866 | — | — |
| 2023-02-15 | $58.99 | $59.03 | 184,011 | — | — |
| 2023-02-14 | $57.55 | $57.59 | 279,739 | — | — |
| 2023-02-13 | $58.75 | $58.79 | 226,847 | — | — |
| 2023-02-10 | $58.58 | $58.62 | 227,594 | — | — |
| 2023-02-09 | $57.28 | $57.32 | 407,004 | — | — |
| 2023-02-08 | $61.46 | $61.51 | 179,827 | — | — |
| 2023-02-07 | $62.18 | $62.23 | 108,069 | — | — |
| 2023-02-06 | $61.62 | $61.67 | 181,878 | — | — |
| 2023-02-03 | $61.37 | $61.42 | 220,526 | — | — |
| 2023-02-02 | $62.84 | $62.89 | 224,206 | — | — |
| 2023-02-01 | $62.24 | $62.29 | 209,926 | — | — |
| 2023-01-31 | $61.79 | $61.84 | 151,933 | — | — |
| 2023-01-30 | $60.50 | $60.54 | 164,880 | — | — |
| 2023-01-27 | $62.22 | $62.27 | 165,513 | — | — |
| 2023-01-26 | $61.81 | $61.86 | 144,710 | — | — |
| 2023-01-25 | $61.53 | $61.58 | 146,948 | — | — |
| 2023-01-24 | $62.87 | $62.92 | 238,507 | — | — |
| 2023-01-23 | $61.73 | $61.78 | 115,196 | — | — |
| 2023-01-20 | $61.42 | $61.47 | 178,378 | — | — |
| 2023-01-19 | $58.68 | $58.72 | 267,887 | — | — |
| 2023-01-18 | $61.39 | $61.44 | 313,334 | — | — |
| 2023-01-17 | $60.97 | $61.01 | 267,362 | — | — |
| 2023-01-13 | $60.11 | $60.15 | 88,267 | — | — |
| 2023-01-12 | $60.11 | $60.15 | 226,219 | — | — |
| 2023-01-11 | $59.19 | $59.23 | 203,280 | — | — |
| 2023-01-10 | $57.19 | $57.23 | 383,815 | — | — |
| 2023-01-09 | $58.16 | $58.20 | 153,430 | — | — |
| 2023-01-06 | $57.67 | $57.71 | 250,896 | — | — |
| 2023-01-05 | $55.02 | $55.06 | 405,906 | — | — |
| 2023-01-04 | $55.21 | $55.25 | 190,174 | — | — |
| 2023-01-03 | $55.00 | $55.04 | 421,526 | — | — |