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
- 2018-01-25 to 2026-09-03
- 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 | $57.92 | $57.92 | 12,800 | — | — |
| 2023-12-28 | $57.60 | $57.60 | 4,200 | — | — |
| 2023-12-27 | $57.52 | $57.52 | 24,800 | — | — |
| 2023-12-26 | $59.24 | $59.24 | 5,025 | — | — |
| 2023-12-22 | $59.72 | $59.72 | 6,375 | — | — |
| 2023-12-21 | $59.92 | $59.92 | 10,025 | — | — |
| 2023-12-20 | $60.64 | $60.64 | 18,800 | — | — |
| 2023-12-19 | $58.80 | $58.80 | 22,950 | — | — |
| 2023-12-18 | $57.44 | $57.44 | 9,625 | — | — |
| 2023-12-15 | $56.88 | $56.88 | 16,050 | — | — |
| 2023-12-14 | $55.72 | $55.72 | 54,375 | — | — |
| 2023-12-13 | $56.00 | $56.00 | 13,700 | — | — |
| 2023-12-12 | $56.80 | $56.80 | 7,425 | — | — |
| 2023-12-11 | $57.72 | $57.72 | 3,175 | — | — |
| 2023-12-08 | $58.60 | $58.60 | 3,300 | — | — |
| 2023-12-07 | $59.45 | $59.45 | 3,575 | — | — |
| 2023-12-06 | $59.52 | $59.52 | 2,850 | — | — |
| 2023-12-05 | $59.53 | $59.53 | 4,600 | — | — |
| 2023-12-04 | $59.80 | $59.80 | 3,975 | — | — |
| 2023-12-01 | $58.97 | $58.97 | 39,850 | — | — |
| 2023-11-30 | $59.64 | $59.64 | 9,025 | — | — |
| 2023-11-29 | $59.99 | $59.99 | 3,075 | — | — |
| 2023-11-28 | $59.04 | $59.04 | 10,975 | — | — |
| 2023-11-27 | $59.63 | $59.63 | 11,650 | — | — |
| 2023-11-24 | $59.20 | $59.20 | 3,775 | — | — |
| 2023-11-22 | $60.51 | $60.51 | 11,250 | — | — |
| 2023-11-21 | $60.28 | $60.28 | 44,275 | — | — |
| 2023-11-20 | $60.68 | $60.68 | 14,050 | — | — |
| 2023-11-17 | $61.00 | $61.00 | 10,325 | — | — |
| 2023-11-16 | $61.32 | $61.32 | 7,675 | — | — |
| 2023-11-15 | $62.06 | $62.06 | 9,325 | — | — |
| 2023-11-14 | $62.76 | $62.76 | 9,875 | — | — |
| 2023-11-13 | $62.80 | $62.80 | 2,625 | — | — |
| 2023-11-10 | $62.53 | $62.53 | 8,325 | — | — |
| 2023-11-09 | $64.52 | $64.52 | 2,875 | — | — |
| 2023-11-08 | $62.92 | $62.92 | 3,650 | — | — |
| 2023-11-07 | $63.69 | $63.69 | 3,375 | — | — |
| 2023-11-06 | $64.18 | $64.18 | 5,275 | — | — |
| 2023-11-03 | $65.57 | $65.57 | 23,600 | — | — |
| 2023-11-02 | $66.60 | $66.60 | 4,050 | — | — |
| 2023-11-01 | $68.00 | $68.00 | 3,475 | — | — |
| 2023-10-31 | $70.00 | $70.00 | 28,875 | — | — |
| 2023-10-30 | $72.32 | $72.32 | 3,350 | — | — |
| 2023-10-27 | $75.20 | $75.20 | 4,775 | — | — |
| 2023-10-26 | $74.04 | $74.04 | 4,100 | — | — |
| 2023-10-25 | $73.95 | $73.95 | 4,350 | — | — |
| 2023-10-24 | $71.12 | $71.12 | 9,825 | — | — |
| 2023-10-23 | $73.12 | $73.12 | 8,400 | — | — |
| 2023-10-20 | $74.68 | $74.68 | 10,600 | — | — |
| 2023-10-19 | $73.88 | $73.88 | 4,350 | — | — |
| 2023-10-18 | $71.72 | $71.72 | 11,500 | — | — |
| 2023-10-17 | $69.84 | $69.84 | 2,375 | — | — |
| 2023-10-16 | $68.51 | $68.51 | 7,275 | — | — |
| 2023-10-13 | $71.20 | $71.20 | 7,475 | — | — |
| 2023-10-12 | $67.36 | $67.36 | 4,625 | — | — |
| 2023-10-11 | $66.25 | $66.25 | 4,225 | — | — |
| 2023-10-10 | $67.12 | $67.12 | 4,025 | — | — |
| 2023-10-09 | $68.08 | $68.08 | 3,425 | — | — |
| 2023-10-06 | $68.16 | $68.16 | 28,475 | — | — |
| 2023-10-05 | $68.88 | $68.88 | 10,100 | — | — |
| 2023-10-04 | $69.16 | $69.16 | 4,700 | — | — |
| 2023-10-03 | $70.52 | $70.52 | 5,575 | — | — |
| 2023-10-02 | $66.82 | $66.82 | 12,000 | — | — |
| 2023-09-29 | $66.92 | $66.92 | 10,850 | — | — |
| 2023-09-28 | $66.48 | $66.48 | 3,725 | — | — |
| 2023-09-27 | $67.88 | $67.88 | 10,025 | — | — |
| 2023-09-26 | $68.91 | $68.91 | 7,775 | — | — |
| 2023-09-25 | $65.76 | $65.76 | 6,125 | — | — |
| 2023-09-22 | $65.88 | $65.88 | 9,425 | — | — |
| 2023-09-21 | $65.72 | $65.72 | 12,450 | — | — |
| 2023-09-20 | $63.80 | $63.80 | 3,775 | — | — |
| 2023-09-19 | $63.08 | $63.08 | 6,825 | — | — |
| 2023-09-18 | $63.68 | $63.68 | 4,125 | — | — |
| 2023-09-15 | $63.56 | $63.56 | 5,700 | — | — |
| 2023-09-14 | $62.56 | $62.56 | 8,325 | — | — |
| 2023-09-13 | $63.41 | $63.41 | 3,175 | — | — |
| 2023-09-12 | $63.68 | $63.68 | 3,300 | — | — |
| 2023-09-11 | $63.64 | $63.64 | 3,500 | — | — |
| 2023-09-08 | $64.48 | $64.48 | 3,875 | — | — |
| 2023-09-07 | $65.46 | $65.46 | 2,425 | — | — |
| 2023-09-06 | $65.92 | $65.92 | 4,275 | — | — |
| 2023-09-05 | $64.96 | $64.96 | 6,250 | — | — |
| 2023-09-01 | $65.52 | $65.52 | 16,000 | — | — |
| 2023-08-31 | $65.68 | $65.68 | 26,600 | — | — |
| 2023-08-30 | $66.60 | $66.60 | 4,200 | — | — |
| 2023-08-29 | $67.24 | $67.24 | 8,450 | — | — |
| 2023-08-28 | $68.16 | $68.16 | 8,775 | — | — |
| 2023-08-25 | $68.96 | $68.96 | 76,900 | — | — |
| 2023-08-24 | $71.03 | $71.03 | 6,075 | — | — |
| 2023-08-23 | $69.76 | $69.76 | 4,575 | — | — |
| 2023-08-22 | $70.60 | $70.60 | 5,200 | — | — |
| 2023-08-21 | $70.26 | $70.26 | 18,975 | — | — |
| 2023-08-18 | $71.28 | $71.28 | 43,150 | — | — |
| 2023-08-17 | $71.48 | $71.48 | 20,925 | — | — |
| 2023-08-16 | $70.60 | $70.60 | 4,525 | — | — |
| 2023-08-15 | $69.76 | $69.76 | 10,575 | — | — |
| 2023-08-14 | $67.92 | $67.92 | 3,875 | — | — |
| 2023-08-11 | $68.40 | $68.40 | 15,425 | — | — |
| 2023-08-10 | $69.28 | $69.28 | 4,625 | — | — |
| 2023-08-09 | $69.44 | $69.44 | 39,000 | — | — |
| 2023-08-08 | $69.56 | $69.56 | 14,225 | — | — |
| 2023-08-07 | $68.24 | $68.24 | 3,950 | — | — |
| 2023-08-04 | $70.08 | $70.08 | 5,250 | — | — |
| 2023-08-03 | $68.92 | $68.92 | 18,725 | — | — |
| 2023-08-02 | $69.55 | $69.55 | 32,600 | — | — |
| 2023-08-01 | $67.32 | $67.32 | 62,150 | — | — |
| 2023-07-31 | $66.60 | $66.60 | 5,750 | — | — |
| 2023-07-28 | $66.88 | $66.88 | 19,500 | — | — |
| 2023-07-27 | $67.84 | $67.84 | 9,575 | — | — |
| 2023-07-26 | $66.60 | $66.60 | 23,050 | — | — |
| 2023-07-25 | $67.48 | $67.48 | 19,525 | — | — |
| 2023-07-24 | $67.56 | $67.56 | 8,575 | — | — |
| 2023-07-21 | $68.36 | $68.36 | 7,425 | — | — |
| 2023-07-20 | $68.96 | $68.96 | 8,000 | — | — |
| 2023-07-19 | $68.52 | $68.52 | 89,825 | — | — |
| 2023-07-18 | $67.84 | $67.84 | 8,175 | — | — |
| 2023-07-17 | $67.88 | $67.88 | 6,075 | — | — |
| 2023-07-14 | $67.64 | $67.64 | 4,425 | — | — |
| 2023-07-13 | $68.12 | $68.12 | 4,475 | — | — |
| 2023-07-12 | $67.80 | $67.80 | 14,675 | — | — |
| 2023-07-11 | $69.32 | $69.32 | 33,800 | — | — |
| 2023-07-10 | $69.88 | $69.88 | 9,100 | — | — |
| 2023-07-07 | $70.76 | $70.76 | 49,125 | — | — |
| 2023-07-06 | $71.96 | $71.96 | 50,900 | — | — |
| 2023-07-05 | $70.36 | $70.36 | 5,400 | — | — |
| 2023-07-03 | $70.36 | $70.36 | 17,625 | — | — |
| 2023-06-30 | $71.00 | $71.00 | 21,475 | — | — |
| 2023-06-29 | $71.79 | $71.79 | 5,775 | — | — |
| 2023-06-28 | $70.80 | $70.80 | 15,950 | — | — |
| 2023-06-27 | $72.48 | $72.48 | 9,500 | — | — |
| 2023-06-26 | $74.16 | $74.16 | 25,050 | — | — |
| 2023-06-23 | $75.08 | $75.08 | 9,450 | — | — |
| 2023-06-22 | $74.76 | $74.76 | 2,825 | — | — |
| 2023-06-21 | $75.04 | $75.04 | 16,075 | — | — |
| 2023-06-20 | $75.96 | $75.96 | 8,100 | — | — |
| 2023-06-16 | $74.63 | $74.63 | 9,075 | — | — |
| 2023-06-15 | $76.20 | $76.20 | 31,525 | — | — |
| 2023-06-14 | $75.60 | $75.60 | 6,875 | — | — |
| 2023-06-13 | $76.31 | $76.31 | 2,125 | — | — |
| 2023-06-12 | $76.48 | $76.48 | 2,300 | — | — |
| 2023-06-09 | $76.28 | $76.28 | 6,900 | — | — |
| 2023-06-08 | $76.52 | $76.52 | 7,950 | — | — |
| 2023-06-07 | $78.20 | $78.20 | 8,550 | — | — |
| 2023-06-06 | $77.44 | $77.44 | 33,825 | — | — |
| 2023-06-05 | $80.44 | $80.44 | 5,050 | — | — |
| 2023-06-02 | $80.92 | $80.92 | 67,300 | — | — |
| 2023-06-01 | $82.80 | $82.80 | 18,425 | — | — |
| 2023-05-31 | $85.92 | $85.92 | 5,025 | — | — |
| 2023-05-30 | $86.32 | $86.32 | 6,600 | — | — |
| 2023-05-26 | $86.85 | $86.85 | 7,175 | — | — |
| 2023-05-25 | $88.84 | $88.84 | 1,875 | — | — |
| 2023-05-24 | $89.66 | $89.66 | 6,750 | — | — |
| 2023-05-23 | $89.55 | $89.55 | 6,600 | — | — |
| 2023-05-22 | $89.20 | $89.20 | 3,775 | — | — |
| 2023-05-19 | $89.92 | $89.92 | 14,825 | — | — |
| 2023-05-18 | $88.52 | $88.52 | 64,675 | — | — |
| 2023-05-17 | $89.72 | $89.72 | 6,425 | — | — |
| 2023-05-16 | $91.28 | $91.28 | 2,325 | — | — |
| 2023-05-15 | $89.54 | $89.54 | 1,725 | — | — |
| 2023-05-12 | $90.44 | $90.44 | 19,500 | — | — |
| 2023-05-11 | $89.68 | $89.68 | 5,425 | — | — |
| 2023-05-10 | $90.64 | $90.64 | 3,925 | — | — |
| 2023-05-09 | $91.60 | $91.60 | 5,150 | — | — |
| 2023-05-08 | $91.48 | $91.48 | 1,925 | — | — |
| 2023-05-05 | $92.04 | $92.04 | 3,500 | — | — |
| 2023-05-04 | $95.16 | $95.16 | 11,375 | — | — |
| 2023-05-03 | $93.12 | $93.12 | 15,425 | — | — |
| 2023-05-02 | $91.80 | $91.80 | 14,350 | — | — |
| 2023-05-01 | $90.56 | $90.56 | 5,300 | — | — |
| 2023-04-28 | $91.84 | $91.84 | 6,300 | — | — |
| 2023-04-27 | $92.00 | $92.00 | 8,750 | — | — |
| 2023-04-26 | $92.80 | $92.80 | 5,700 | — | — |
| 2023-04-25 | $93.80 | $93.80 | 12,700 | — | — |
| 2023-04-24 | $90.64 | $90.64 | 5,900 | — | — |
| 2023-04-21 | $90.64 | $90.64 | 7,150 | — | — |
| 2023-04-20 | $90.80 | $90.80 | 13,350 | — | — |
| 2023-04-19 | $89.72 | $89.72 | 6,525 | — | — |
| 2023-04-18 | $89.16 | $89.16 | 7,650 | — | — |
| 2023-04-17 | $88.84 | $88.84 | 20,475 | — | — |
| 2023-04-14 | $90.08 | $90.08 | 3,300 | — | — |
| 2023-04-13 | $89.24 | $89.24 | 28,400 | — | — |
| 2023-04-12 | $90.68 | $90.68 | 4,250 | — | — |
| 2023-04-11 | $90.92 | $90.92 | 5,650 | — | — |
| 2023-04-10 | $90.97 | $90.97 | 4,300 | — | — |
| 2023-04-06 | $92.44 | $92.44 | 3,125 | — | — |
| 2023-04-05 | $92.82 | $92.82 | 5,300 | — | — |
| 2023-04-04 | $92.52 | $92.52 | 16,475 | — | — |
| 2023-04-03 | $90.36 | $90.36 | 8,450 | — | — |
| 2023-03-31 | $91.36 | $91.36 | 8,375 | — | — |
| 2023-03-30 | $91.80 | $91.80 | 3,400 | — | — |
| 2023-03-29 | $91.24 | $91.24 | 6,725 | — | — |
| 2023-03-28 | $92.68 | $92.68 | 6,700 | — | — |
| 2023-03-27 | $93.08 | $93.08 | 7,350 | — | — |
| 2023-03-24 | $95.24 | $95.24 | 6,850 | — | — |
| 2023-03-23 | $96.12 | $96.12 | 6,200 | — | — |
| 2023-03-22 | $93.80 | $93.80 | 7,925 | — | — |
| 2023-03-21 | $93.64 | $93.64 | 8,150 | — | — |
| 2023-03-20 | $98.36 | $98.36 | 6,550 | — | — |
| 2023-03-17 | $99.44 | $99.44 | 11,125 | — | — |
| 2023-03-16 | $93.48 | $93.48 | 11,600 | — | — |
| 2023-03-15 | $98.44 | $98.44 | 37,750 | — | — |
| 2023-03-14 | $93.00 | $93.00 | 16,375 | — | — |
| 2023-03-13 | $96.24 | $96.24 | 13,675 | — | — |
| 2023-03-10 | $94.36 | $94.36 | 65,850 | — | — |
| 2023-03-09 | $89.20 | $89.20 | 6,725 | — | — |
| 2023-03-08 | $85.36 | $85.36 | 12,300 | — | — |
| 2023-03-07 | $85.64 | $85.64 | 4,525 | — | — |
| 2023-03-06 | $84.84 | $84.84 | 4,650 | — | — |
| 2023-03-03 | $86.28 | $86.28 | 5,575 | — | — |
| 2023-03-02 | $87.40 | $87.40 | 4,950 | — | — |
| 2023-03-01 | $89.64 | $89.64 | 2,225 | — | — |
| 2023-02-28 | $88.44 | $88.44 | 7,050 | — | — |
| 2023-02-27 | $89.44 | $89.44 | 8,275 | — | — |
| 2023-02-24 | $91.20 | $91.20 | 9,950 | — | — |
| 2023-02-23 | $89.16 | $89.16 | 5,350 | — | — |
| 2023-02-22 | $90.44 | $90.44 | 5,900 | — | — |
| 2023-02-21 | $91.48 | $91.48 | 24,300 | — | — |
| 2023-02-17 | $88.66 | $88.66 | 6,825 | — | — |
| 2023-02-16 | $88.32 | $88.32 | 14,200 | — | — |
| 2023-02-15 | $86.56 | $86.56 | 3,000 | — | — |
| 2023-02-14 | $87.08 | $87.08 | 5,575 | — | — |
| 2023-02-13 | $88.72 | $88.72 | 5,975 | — | — |
| 2023-02-10 | $90.96 | $90.96 | 7,700 | — | — |
| 2023-02-09 | $89.52 | $89.52 | 7,900 | — | — |
| 2023-02-08 | $88.16 | $88.16 | 7,100 | — | — |
| 2023-02-07 | $86.16 | $86.16 | 3,200 | — | — |
| 2023-02-06 | $87.12 | $87.12 | 7,050 | — | — |
| 2023-02-03 | $86.68 | $86.68 | 12,025 | — | — |
| 2023-02-02 | $85.76 | $85.76 | 31,775 | — | — |
| 2023-02-01 | $84.40 | $84.40 | 23,750 | — | — |
| 2023-01-31 | $85.76 | $85.76 | 19,875 | — | — |
| 2023-01-30 | $86.48 | $86.48 | 14,050 | — | — |
| 2023-01-27 | $86.44 | $86.44 | 8,125 | — | — |
| 2023-01-26 | $87.28 | $87.28 | 24,050 | — | — |
| 2023-01-25 | $88.20 | $88.20 | 5,200 | — | — |
| 2023-01-24 | $88.64 | $88.64 | 6,275 | — | — |
| 2023-01-23 | $91.12 | $91.12 | 6,325 | — | — |
| 2023-01-20 | $92.16 | $92.16 | 14,500 | — | — |
| 2023-01-19 | $94.00 | $94.00 | 6,525 | — | — |
| 2023-01-18 | $94.25 | $94.25 | 13,225 | — | — |
| 2023-01-17 | $92.00 | $92.00 | 8,425 | — | — |
| 2023-01-13 | $91.80 | $91.80 | 15,050 | — | — |
| 2023-01-12 | $93.52 | $93.52 | 6,375 | — | — |
| 2023-01-11 | $95.28 | $95.28 | 5,850 | — | — |
| 2023-01-10 | $95.16 | $95.16 | 5,625 | — | — |
| 2023-01-09 | $97.32 | $97.32 | 19,625 | — | — |
| 2023-01-06 | $97.60 | $97.60 | 11,350 | — | — |
| 2023-01-05 | $100.04 | $100.04 | 9,950 | — | — |
| 2023-01-04 | $99.96 | $99.96 | 13,125 | — | — |
| 2023-01-03 | $101.96 | $101.96 | 18,150 | — | — |