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
- 2014-03-28 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 | $54.90 | $54.90 | 3,617 | — | — |
| 2023-12-28 | $58.05 | $58.05 | 2,763 | — | — |
| 2023-12-27 | $57.90 | $57.90 | 3,850 | — | — |
| 2023-12-26 | $61.80 | $61.80 | 2,113 | — | — |
| 2023-12-22 | $60.60 | $60.60 | 1,590 | — | — |
| 2023-12-21 | $62.10 | $62.10 | 343 | — | — |
| 2023-12-20 | $60.30 | $60.30 | 877 | — | — |
| 2023-12-19 | $62.16 | $62.16 | 1,943 | — | — |
| 2023-12-18 | $60.00 | $60.00 | 1,007 | — | — |
| 2023-12-15 | $61.50 | $61.50 | 1,040 | — | — |
| 2023-12-14 | $62.25 | $62.25 | 2,397 | — | — |
| 2023-12-13 | $62.40 | $62.40 | 2,307 | — | — |
| 2023-12-12 | $55.80 | $55.80 | 540 | — | — |
| 2023-12-11 | $57.99 | $57.99 | 870 | — | — |
| 2023-12-08 | $60.00 | $60.00 | 673 | — | — |
| 2023-12-07 | $60.30 | $60.30 | 333 | — | — |
| 2023-12-06 | $60.00 | $60.00 | 1,123 | — | — |
| 2023-12-05 | $58.65 | $58.65 | 500 | — | — |
| 2023-12-04 | $60.00 | $60.00 | 653 | — | — |
| 2023-12-01 | $59.10 | $59.10 | 900 | — | — |
| 2023-11-30 | $60.60 | $60.60 | 1,297 | — | — |
| 2023-11-29 | $61.20 | $61.20 | 1,200 | — | — |
| 2023-11-28 | $62.70 | $62.70 | 1,687 | — | — |
| 2023-11-27 | $62.70 | $62.70 | 2,243 | — | — |
| 2023-11-24 | $59.85 | $59.85 | 1,573 | — | — |
| 2023-11-22 | $62.70 | $62.70 | 1,380 | — | — |
| 2023-11-21 | $58.80 | $58.80 | 473 | — | — |
| 2023-11-20 | $59.10 | $59.10 | 3,303 | — | — |
| 2023-11-17 | $59.34 | $59.34 | 2,120 | — | — |
| 2023-11-16 | $58.50 | $58.50 | 2,207 | — | — |
| 2023-11-15 | $57.90 | $57.90 | 3,107 | — | — |
| 2023-11-14 | $52.50 | $52.50 | 1,680 | — | — |
| 2023-11-13 | $54.30 | $54.30 | 1,027 | — | — |
| 2023-11-10 | $54.60 | $54.60 | 4,003 | — | — |
| 2023-11-09 | $73.80 | $73.80 | 1,840 | — | — |
| 2023-11-08 | $76.65 | $76.65 | 10,643 | — | — |
| 2023-11-07 | $66.30 | $66.30 | 1,607 | — | — |
| 2023-11-06 | $62.70 | $62.70 | 1,197 | — | — |
| 2023-11-03 | $63.00 | $63.00 | 3,290 | — | — |
| 2023-11-02 | $60.60 | $60.60 | 7,623 | — | — |
| 2023-11-01 | $51.90 | $51.90 | 1,090 | — | — |
| 2023-10-31 | $50.16 | $50.16 | 907 | — | — |
| 2023-10-30 | $48.60 | $48.60 | 770 | — | — |
| 2023-10-27 | $48.60 | $48.60 | 577 | — | — |
| 2023-10-26 | $49.80 | $49.80 | 187 | — | — |
| 2023-10-25 | $49.80 | $49.80 | 1,623 | — | — |
| 2023-10-24 | $51.30 | $51.30 | 310 | — | — |
| 2023-10-23 | $50.40 | $50.40 | 630 | — | — |
| 2023-10-20 | $52.05 | $52.05 | 403 | — | — |
| 2023-10-19 | $53.04 | $53.04 | 490 | — | — |
| 2023-10-18 | $52.20 | $52.20 | 283 | — | — |
| 2023-10-17 | $53.70 | $53.70 | 507 | — | — |
| 2023-10-16 | $52.50 | $52.50 | 1,493 | — | — |
| 2023-10-13 | $52.80 | $52.80 | 693 | — | — |
| 2023-10-12 | $53.70 | $53.70 | 837 | — | — |
| 2023-10-11 | $53.40 | $53.40 | 817 | — | — |
| 2023-10-10 | $54.90 | $54.90 | 3,383 | — | — |
| 2023-10-09 | $49.50 | $49.50 | 467 | — | — |
| 2023-10-06 | $46.80 | $46.80 | 253 | — | — |
| 2023-10-05 | $47.10 | $47.10 | 570 | — | — |
| 2023-10-04 | $49.05 | $49.05 | 537 | — | — |
| 2023-10-03 | $48.00 | $48.00 | 447 | — | — |
| 2023-10-02 | $47.40 | $47.40 | 770 | — | — |
| 2023-09-29 | $48.00 | $48.00 | 993 | — | — |
| 2023-09-28 | $49.20 | $49.20 | 1,983 | — | — |
| 2023-09-27 | $50.10 | $50.10 | 517 | — | — |
| 2023-09-26 | $49.80 | $49.80 | 533 | — | — |
| 2023-09-25 | $49.80 | $49.80 | 1,073 | — | — |
| 2023-09-22 | $49.20 | $49.20 | 540 | — | — |
| 2023-09-21 | $49.80 | $49.80 | 570 | — | — |
| 2023-09-20 | $50.40 | $50.40 | 480 | — | — |
| 2023-09-19 | $51.90 | $51.90 | 797 | — | — |
| 2023-09-18 | $54.30 | $54.30 | 3,073 | — | — |
| 2023-09-15 | $55.20 | $55.20 | 1,517 | — | — |
| 2023-09-14 | $53.40 | $53.40 | 1,440 | — | — |
| 2023-09-13 | $49.20 | $49.20 | 780 | — | — |
| 2023-09-12 | $48.90 | $48.90 | 843 | — | — |
| 2023-09-11 | $47.10 | $47.10 | 973 | — | — |
| 2023-09-08 | $48.90 | $48.90 | 1,133 | — | — |
| 2023-09-07 | $48.90 | $48.90 | 1,947 | — | — |
| 2023-09-06 | $53.37 | $53.37 | 3,623 | — | — |
| 2023-09-05 | $53.25 | $53.25 | 5,450 | — | — |
| 2023-09-01 | $60.00 | $60.00 | 2,313 | — | — |
| 2023-08-31 | $60.00 | $60.00 | 9,433 | — | — |
| 2023-08-30 | $73.80 | $73.80 | 3,663 | — | — |
| 2023-08-29 | $77.10 | $77.10 | 6,627 | — | — |
| 2023-08-28 | $71.10 | $71.10 | 1,403 | — | — |
| 2023-08-25 | $69.00 | $69.00 | 813 | — | — |
| 2023-08-24 | $66.60 | $66.60 | 1,917 | — | — |
| 2023-08-23 | $70.20 | $70.20 | 1,957 | — | — |
| 2023-08-22 | $65.70 | $65.70 | 2,537 | — | — |
| 2023-08-21 | $64.80 | $64.80 | 3,840 | — | — |
| 2023-08-18 | $63.00 | $63.00 | 4,757 | — | — |
| 2023-08-17 | $62.70 | $62.70 | 9,177 | — | — |
| 2023-08-16 | $66.60 | $66.60 | 17,577 | — | — |
| 2023-08-15 | $102.60 | $102.60 | 7,071 | — | — |
| 2023-08-14 | $126.00 | $126.00 | 1,086 | — | — |
| 2023-08-11 | $133.20 | $133.20 | 1,471 | — | — |
| 2023-08-10 | $142.80 | $142.80 | 886 | — | — |
| 2023-08-09 | $138.60 | $138.60 | 660 | — | — |
| 2023-08-08 | $145.20 | $145.20 | 604 | — | — |
| 2023-08-07 | $141.00 | $141.00 | 813 | — | — |
| 2023-08-04 | $147.60 | $147.60 | 1,541 | — | — |
| 2023-08-03 | $159.00 | $159.00 | 1,721 | — | — |
| 2023-08-02 | $143.40 | $143.40 | 891 | — | — |
| 2023-08-01 | $142.20 | $142.20 | 1,344 | — | — |
| 2023-07-31 | $148.20 | $148.20 | 1,004 | — | — |
| 2023-07-28 | $134.40 | $134.40 | 991 | — | — |
| 2023-07-27 | $134.40 | $134.40 | 720 | — | — |
| 2023-07-26 | $130.20 | $130.20 | 1,220 | — | — |
| 2023-07-25 | $125.40 | $125.40 | 1,012 | — | — |
| 2023-07-24 | $133.80 | $133.80 | 626 | — | — |
| 2023-07-21 | $138.60 | $138.60 | 1,059 | — | — |
| 2023-07-20 | $144.00 | $144.00 | 550 | — | — |
| 2023-07-19 | $144.60 | $144.60 | 627 | — | — |
| 2023-07-18 | $144.00 | $144.00 | 1,318 | — | — |
| 2023-07-17 | $148.80 | $148.80 | 576 | — | — |
| 2023-07-14 | $145.80 | $145.80 | 1,236 | — | — |
| 2023-07-13 | $147.00 | $147.00 | 941 | — | — |
| 2023-07-12 | $147.00 | $147.00 | 2,559 | — | — |
| 2023-07-11 | $161.40 | $161.40 | 7,110 | — | — |
| 2023-07-10 | $149.40 | $149.40 | 1,146 | — | — |
| 2023-07-07 | $144.00 | $144.00 | 821 | — | — |
| 2023-07-06 | $144.60 | $144.60 | 699 | — | — |
| 2023-07-05 | $155.40 | $155.40 | 463 | — | — |
| 2023-07-03 | $154.20 | $154.20 | 1,451 | — | — |
| 2023-06-30 | $144.00 | $144.00 | 1,280 | — | — |
| 2023-06-29 | $144.00 | $144.00 | 1,498 | — | — |
| 2023-06-28 | $147.00 | $147.00 | 8,972 | — | — |
| 2023-06-27 | $156.00 | $156.00 | 898 | — | — |
| 2023-06-26 | $165.00 | $165.00 | 699 | — | — |
| 2023-06-23 | $160.20 | $160.20 | 1,188 | — | — |
| 2023-06-22 | $174.60 | $174.60 | 884 | — | — |
| 2023-06-21 | $187.20 | $187.20 | 1,387 | — | — |
| 2023-06-20 | $176.40 | $176.40 | 840 | — | — |
| 2023-06-16 | $201.60 | $201.60 | 1,089 | — | — |
| 2023-06-15 | $205.20 | $205.20 | 2,468 | — | — |
| 2023-06-14 | $180.00 | $180.00 | 790 | — | — |
| 2023-06-13 | $187.80 | $187.80 | 634 | — | — |
| 2023-06-12 | $189.60 | $189.60 | 718 | — | — |
| 2023-06-09 | $186.00 | $186.00 | 594 | — | — |
| 2023-06-08 | $186.00 | $186.00 | 617 | — | — |
| 2023-06-07 | $192.00 | $192.00 | 478 | — | — |
| 2023-06-06 | $196.80 | $196.80 | 1,267 | — | — |
| 2023-06-05 | $198.00 | $198.00 | 969 | — | — |
| 2023-06-02 | $189.00 | $189.00 | 449 | — | — |
| 2023-06-01 | $178.20 | $178.20 | 1,293 | — | — |
| 2023-05-31 | $180.00 | $180.00 | 458 | — | — |
| 2023-05-30 | $183.00 | $183.00 | 527 | — | — |
| 2023-05-26 | $187.80 | $187.80 | 676 | — | — |
| 2023-05-25 | $186.00 | $186.00 | 373 | — | — |
| 2023-05-24 | $201.60 | $201.60 | 126 | — | — |
| 2023-05-23 | $210.00 | $210.00 | 279 | — | — |
| 2023-05-22 | $211.80 | $211.80 | 456 | — | — |
| 2023-05-19 | $193.80 | $193.80 | 358 | — | — |
| 2023-05-18 | $195.60 | $195.60 | 343 | — | — |
| 2023-05-17 | $184.80 | $184.80 | 505 | — | — |
| 2023-05-16 | $183.00 | $183.00 | 473 | — | — |
| 2023-05-15 | $181.20 | $181.20 | 514 | — | — |
| 2023-05-12 | $195.00 | $195.00 | 373 | — | — |
| 2023-05-11 | $207.00 | $207.00 | 441 | — | — |
| 2023-05-10 | $218.40 | $218.40 | 662 | — | — |
| 2023-05-09 | $226.80 | $226.80 | 431 | — | — |
| 2023-05-08 | $234.00 | $234.00 | 458 | — | — |
| 2023-05-05 | $220.20 | $220.20 | 299 | — | — |
| 2023-05-04 | $215.40 | $215.40 | 210 | — | — |
| 2023-05-03 | $219.00 | $219.00 | 393 | — | — |
| 2023-05-02 | $223.80 | $223.80 | 347 | — | — |
| 2023-05-01 | $225.60 | $225.60 | 409 | — | — |
| 2023-04-28 | $225.00 | $225.00 | 281 | — | — |
| 2023-04-27 | $212.40 | $212.40 | 790 | — | — |
| 2023-04-26 | $214.80 | $214.80 | 845 | — | — |
| 2023-04-25 | $222.00 | $222.00 | 625 | — | — |
| 2023-04-24 | $225.00 | $225.00 | 1,070 | — | — |
| 2023-04-21 | $246.00 | $246.00 | 595 | — | — |
| 2023-04-20 | $264.00 | $264.00 | 598 | — | — |
| 2023-04-19 | $258.00 | $258.00 | 603 | — | — |
| 2023-04-18 | $255.00 | $255.00 | 402 | — | — |
| 2023-04-17 | $257.40 | $257.40 | 461 | — | — |
| 2023-04-14 | $266.40 | $266.40 | 755 | — | — |
| 2023-04-13 | $280.80 | $280.80 | 322 | — | — |
| 2023-04-12 | $276.60 | $276.60 | 510 | — | — |
| 2023-04-11 | $283.80 | $283.80 | 327 | — | — |
| 2023-04-10 | $306.00 | $306.00 | 552 | — | — |
| 2023-04-06 | $304.20 | $304.20 | 254 | — | — |
| 2023-04-05 | $303.00 | $303.00 | 525 | — | — |
| 2023-04-04 | $303.00 | $303.00 | 502 | — | — |
| 2023-04-03 | $312.00 | $312.00 | 535 | — | — |
| 2023-03-31 | $324.00 | $324.00 | 721 | — | — |
| 2023-03-30 | $301.80 | $301.80 | 208 | — | — |
| 2023-03-29 | $313.20 | $313.20 | 320 | — | — |
| 2023-03-28 | $326.40 | $326.40 | 957 | — | — |
| 2023-03-27 | $306.60 | $306.60 | 1,662 | — | — |
| 2023-03-24 | $303.00 | $303.00 | 954 | — | — |
| 2023-03-23 | $324.00 | $324.00 | 426 | — | — |
| 2023-03-22 | $309.60 | $309.60 | 236 | — | — |
| 2023-03-21 | $309.60 | $309.60 | 406 | — | — |
| 2023-03-20 | $306.00 | $306.00 | 528 | — | — |
| 2023-03-17 | $310.80 | $310.80 | 476 | — | — |
| 2023-03-16 | $318.00 | $318.00 | 408 | — | — |
| 2023-03-15 | $324.00 | $324.00 | 289 | — | — |
| 2023-03-14 | $324.00 | $324.00 | 828 | — | — |
| 2023-03-13 | $331.80 | $331.80 | 640 | — | — |
| 2023-03-10 | $342.60 | $342.60 | 1,448 | — | — |
| 2023-03-09 | $386.40 | $386.40 | 1,028 | — | — |
| 2023-03-08 | $404.40 | $404.40 | 900 | — | — |
| 2023-03-07 | $366.00 | $366.00 | 317 | — | — |
| 2023-03-06 | $354.00 | $354.00 | 645 | — | — |
| 2023-03-03 | $348.00 | $348.00 | 426 | — | — |
| 2023-03-02 | $346.80 | $346.80 | 581 | — | — |
| 2023-03-01 | $333.00 | $333.00 | 1,220 | — | — |
| 2023-02-28 | $350.40 | $350.40 | 709 | — | — |
| 2023-02-27 | $360.00 | $360.00 | 745 | — | — |
| 2023-02-24 | $360.60 | $360.60 | 840 | — | — |
| 2023-02-23 | $378.60 | $378.60 | 651 | — | — |
| 2023-02-22 | $394.80 | $394.80 | 675 | — | — |
| 2023-02-21 | $403.80 | $403.80 | 669 | — | — |
| 2023-02-17 | $417.00 | $417.00 | 775 | — | — |
| 2023-02-16 | $435.00 | $435.00 | 566 | — | — |
| 2023-02-15 | $450.00 | $450.00 | 665 | — | — |
| 2023-02-14 | $463.20 | $463.20 | 412 | — | — |
| 2023-02-13 | $468.60 | $468.60 | 515 | — | — |
| 2023-02-10 | $480.60 | $480.60 | 568 | — | — |
| 2023-02-09 | $486.00 | $486.00 | 412 | — | — |
| 2023-02-08 | $498.00 | $498.00 | 235 | — | — |
| 2023-02-07 | $501.00 | $501.00 | 472 | — | — |
| 2023-02-06 | $502.80 | $502.80 | 314 | — | — |
| 2023-02-03 | $499.80 | $499.80 | 361 | — | — |
| 2023-02-02 | $510.00 | $510.00 | 647 | — | — |
| 2023-02-01 | $495.60 | $495.60 | 250 | — | — |
| 2023-01-31 | $492.00 | $492.00 | 449 | — | — |
| 2023-01-30 | $486.00 | $486.00 | 475 | — | — |
| 2023-01-27 | $508.20 | $508.20 | 528 | — | — |
| 2023-01-26 | $522.00 | $522.00 | 229 | — | — |
| 2023-01-25 | $528.00 | $528.00 | 359 | — | — |
| 2023-01-24 | $529.20 | $529.20 | 260 | — | — |
| 2023-01-23 | $528.00 | $528.00 | 396 | — | — |
| 2023-01-20 | $530.40 | $530.40 | 354 | — | — |
| 2023-01-19 | $537.00 | $537.00 | 366 | — | — |
| 2023-01-18 | $522.00 | $522.00 | 449 | — | — |
| 2023-01-17 | $541.80 | $541.80 | 519 | — | — |
| 2023-01-13 | $534.00 | $534.00 | 358 | — | — |
| 2023-01-12 | $514.20 | $514.20 | 426 | — | — |
| 2023-01-11 | $516.00 | $516.00 | 226 | — | — |
| 2023-01-10 | $512.40 | $512.40 | 300 | — | — |
| 2023-01-09 | $507.60 | $507.60 | 232 | — | — |
| 2023-01-06 | $505.80 | $505.80 | 345 | — | — |
| 2023-01-05 | $514.80 | $514.80 | 217 | — | — |
| 2023-01-04 | $522.00 | $522.00 | 332 | — | — |
| 2023-01-03 | $498.00 | $498.00 | 312 | — | — |