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
- 2019-07-01 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 | $53.85 | $53.85 | 116,500 | — | — |
| 2023-12-28 | $54.01 | $54.01 | 61,200 | — | — |
| 2023-12-27 | $54.88 | $54.88 | 70,600 | — | — |
| 2023-12-26 | $56.22 | $56.22 | 65,300 | — | — |
| 2023-12-22 | $56.16 | $56.16 | 126,900 | — | — |
| 2023-12-21 | $56.63 | $56.63 | 174,600 | — | — |
| 2023-12-20 | $55.83 | $55.83 | 207,300 | — | — |
| 2023-12-19 | $56.40 | $56.40 | 183,700 | — | — |
| 2023-12-18 | $55.00 | $55.00 | 233,600 | — | — |
| 2023-12-15 | $53.31 | $53.31 | 392,600 | — | — |
| 2023-12-14 | $53.55 | $53.55 | 384,900 | — | — |
| 2023-12-13 | $51.26 | $51.26 | 142,900 | — | — |
| 2023-12-12 | $49.37 | $49.37 | 149,700 | — | — |
| 2023-12-11 | $49.69 | $49.69 | 101,000 | — | — |
| 2023-12-08 | $49.13 | $49.13 | 108,400 | — | — |
| 2023-12-07 | $49.29 | $49.29 | 125,200 | — | — |
| 2023-12-06 | $48.55 | $48.55 | 148,700 | — | — |
| 2023-12-05 | $47.62 | $47.62 | 132,900 | — | — |
| 2023-12-04 | $48.20 | $48.20 | 90,800 | — | — |
| 2023-12-01 | $46.91 | $46.91 | 137,900 | — | — |
| 2023-11-30 | $45.70 | $45.70 | 130,600 | — | — |
| 2023-11-29 | $45.51 | $45.51 | 168,700 | — | — |
| 2023-11-28 | $46.09 | $46.09 | 117,400 | — | — |
| 2023-11-27 | $45.79 | $45.79 | 150,000 | — | — |
| 2023-11-24 | $46.78 | $46.78 | 54,000 | — | — |
| 2023-11-22 | $46.12 | $46.12 | 75,000 | — | — |
| 2023-11-21 | $46.08 | $46.08 | 168,400 | — | — |
| 2023-11-20 | $46.49 | $46.49 | 158,500 | — | — |
| 2023-11-17 | $46.84 | $46.84 | 250,300 | — | — |
| 2023-11-16 | $46.44 | $46.44 | 182,600 | — | — |
| 2023-11-15 | $47.05 | $47.05 | 229,800 | — | — |
| 2023-11-14 | $47.44 | $47.44 | 312,900 | — | — |
| 2023-11-13 | $45.35 | $45.35 | 496,600 | — | — |
| 2023-11-10 | $44.46 | $44.46 | 395,600 | — | — |
| 2023-11-09 | $43.51 | $43.51 | 396,900 | — | — |
| 2023-11-08 | $45.61 | $45.61 | 931,800 | — | — |
| 2023-11-07 | $50.02 | $50.02 | 341,400 | — | — |
| 2023-11-06 | $49.80 | $49.80 | 360,400 | — | — |
| 2023-11-03 | $50.16 | $50.16 | 293,900 | — | — |
| 2023-11-02 | $48.42 | $48.42 | 349,500 | — | — |
| 2023-11-01 | $47.99 | $47.99 | 239,600 | — | — |
| 2023-10-31 | $46.30 | $46.30 | 236,300 | — | — |
| 2023-10-30 | $47.74 | $47.74 | 224,000 | — | — |
| 2023-10-27 | $48.85 | $48.85 | 159,800 | — | — |
| 2023-10-26 | $48.98 | $48.98 | 194,800 | — | — |
| 2023-10-25 | $49.55 | $49.55 | 308,700 | — | — |
| 2023-10-24 | $49.81 | $49.81 | 322,500 | — | — |
| 2023-10-23 | $49.78 | $49.78 | 444,800 | — | — |
| 2023-10-20 | $51.87 | $51.87 | 724,300 | — | — |
| 2023-10-19 | $50.65 | $50.65 | 1,743,200 | — | — |
| 2023-10-18 | $61.22 | $61.22 | 274,800 | — | — |
| 2023-10-17 | $64.20 | $64.20 | 397,900 | — | — |
| 2023-10-16 | $64.80 | $64.80 | 294,800 | — | — |
| 2023-10-13 | $62.89 | $62.89 | 265,800 | — | — |
| 2023-10-12 | $63.11 | $63.11 | 591,400 | — | — |
| 2023-10-11 | $66.48 | $66.48 | 802,700 | — | — |
| 2023-10-10 | $76.71 | $76.71 | 89,500 | — | — |
| 2023-10-09 | $76.14 | $76.14 | 49,700 | — | — |
| 2023-10-06 | $75.60 | $75.60 | 74,100 | — | — |
| 2023-10-05 | $74.46 | $74.46 | 82,600 | — | — |
| 2023-10-04 | $74.84 | $74.84 | 109,700 | — | — |
| 2023-10-03 | $75.26 | $75.26 | 79,900 | — | — |
| 2023-10-02 | $77.51 | $77.51 | 92,900 | — | — |
| 2023-09-29 | $77.11 | $77.11 | 141,100 | — | — |
| 2023-09-28 | $77.98 | $77.98 | 151,700 | — | — |
| 2023-09-27 | $76.57 | $76.57 | 106,300 | — | — |
| 2023-09-26 | $74.48 | $74.48 | 66,200 | — | — |
| 2023-09-25 | $75.67 | $75.67 | 72,800 | — | — |
| 2023-09-22 | $74.25 | $74.25 | 58,000 | — | — |
| 2023-09-21 | $74.10 | $74.10 | 83,400 | — | — |
| 2023-09-20 | $75.85 | $75.85 | 79,600 | — | — |
| 2023-09-19 | $76.27 | $76.27 | 93,200 | — | — |
| 2023-09-18 | $75.66 | $75.66 | 116,000 | — | — |
| 2023-09-15 | $77.79 | $77.79 | 385,900 | — | — |
| 2023-09-14 | $76.13 | $76.13 | 116,400 | — | — |
| 2023-09-13 | $75.00 | $75.00 | 195,200 | — | — |
| 2023-09-12 | $75.00 | $75.00 | 157,900 | — | — |
| 2023-09-11 | $74.25 | $74.25 | 145,000 | — | — |
| 2023-09-08 | $75.75 | $75.75 | 104,000 | — | — |
| 2023-09-07 | $76.51 | $76.51 | 162,100 | — | — |
| 2023-09-06 | $74.77 | $74.77 | 151,300 | — | — |
| 2023-09-05 | $76.55 | $76.55 | 242,700 | — | — |
| 2023-09-01 | $83.06 | $83.06 | 137,100 | — | — |
| 2023-08-31 | $83.30 | $83.30 | 161,800 | — | — |
| 2023-08-30 | $84.32 | $84.32 | 125,500 | — | — |
| 2023-08-29 | $84.28 | $84.28 | 132,400 | — | — |
| 2023-08-28 | $83.10 | $83.10 | 73,600 | — | — |
| 2023-08-25 | $83.54 | $83.54 | 86,600 | — | — |
| 2023-08-24 | $83.39 | $83.39 | 111,000 | — | — |
| 2023-08-23 | $85.77 | $85.77 | 129,300 | — | — |
| 2023-08-22 | $84.64 | $84.64 | 99,900 | — | — |
| 2023-08-21 | $82.45 | $82.45 | 127,800 | — | — |
| 2023-08-18 | $84.08 | $84.08 | 150,100 | — | — |
| 2023-08-17 | $82.95 | $82.95 | 113,800 | — | — |
| 2023-08-16 | $83.42 | $83.42 | 105,100 | — | — |
| 2023-08-15 | $84.26 | $84.26 | 107,900 | — | — |
| 2023-08-14 | $84.76 | $84.76 | 112,200 | — | — |
| 2023-08-11 | $83.25 | $83.25 | 154,600 | — | — |
| 2023-08-10 | $80.11 | $80.11 | 174,000 | — | — |
| 2023-08-09 | $74.14 | $74.14 | 204,000 | — | — |
| 2023-08-08 | $80.54 | $80.54 | 73,000 | — | — |
| 2023-08-07 | $81.45 | $81.45 | 79,500 | — | — |
| 2023-08-04 | $81.72 | $81.72 | 70,300 | — | — |
| 2023-08-03 | $80.79 | $80.79 | 68,800 | — | — |
| 2023-08-02 | $80.04 | $80.04 | 118,000 | — | — |
| 2023-08-01 | $82.80 | $82.80 | 79,800 | — | — |
| 2023-07-31 | $81.23 | $81.23 | 113,700 | — | — |
| 2023-07-28 | $78.84 | $78.84 | 88,700 | — | — |
| 2023-07-27 | $76.71 | $76.71 | 129,600 | — | — |
| 2023-07-26 | $77.15 | $77.15 | 103,900 | — | — |
| 2023-07-25 | $77.85 | $77.85 | 103,200 | — | — |
| 2023-07-24 | $79.49 | $79.49 | 72,100 | — | — |
| 2023-07-21 | $80.27 | $80.27 | 130,800 | — | — |
| 2023-07-20 | $81.90 | $81.90 | 90,500 | — | — |
| 2023-07-19 | $82.55 | $82.55 | 79,400 | — | — |
| 2023-07-18 | $82.69 | $82.69 | 89,300 | — | — |
| 2023-07-17 | $83.01 | $83.01 | 73,000 | — | — |
| 2023-07-14 | $82.94 | $82.94 | 132,800 | — | — |
| 2023-07-13 | $83.66 | $83.66 | 118,800 | — | — |
| 2023-07-12 | $85.47 | $85.47 | 117,800 | — | — |
| 2023-07-11 | $85.14 | $85.14 | 128,700 | — | — |
| 2023-07-10 | $86.64 | $86.64 | 256,600 | — | — |
| 2023-07-07 | $84.35 | $84.35 | 227,000 | — | — |
| 2023-07-06 | $83.67 | $83.67 | 106,200 | — | — |
| 2023-07-05 | $84.02 | $84.02 | 148,400 | — | — |
| 2023-07-03 | $83.99 | $83.99 | 80,700 | — | — |
| 2023-06-30 | $84.22 | $84.22 | 117,200 | — | — |
| 2023-06-29 | $84.89 | $84.89 | 171,300 | — | — |
| 2023-06-28 | $83.00 | $83.00 | 160,400 | — | — |
| 2023-06-27 | $82.37 | $82.37 | 101,000 | — | — |
| 2023-06-26 | $79.71 | $79.71 | 124,100 | — | — |
| 2023-06-23 | $80.21 | $80.21 | 317,400 | — | — |
| 2023-06-22 | $81.86 | $81.86 | 220,600 | — | — |
| 2023-06-21 | $82.82 | $82.82 | 180,200 | — | — |
| 2023-06-20 | $78.71 | $78.71 | 74,000 | — | — |
| 2023-06-16 | $78.50 | $78.50 | 294,800 | — | — |
| 2023-06-15 | $78.62 | $78.62 | 83,100 | — | — |
| 2023-06-14 | $77.53 | $77.53 | 103,800 | — | — |
| 2023-06-13 | $77.31 | $77.31 | 118,100 | — | — |
| 2023-06-12 | $77.51 | $77.51 | 170,400 | — | — |
| 2023-06-09 | $76.51 | $76.51 | 140,600 | — | — |
| 2023-06-08 | $76.31 | $76.31 | 161,200 | — | — |
| 2023-06-07 | $76.94 | $76.94 | 279,000 | — | — |
| 2023-06-06 | $75.10 | $75.10 | 118,900 | — | — |
| 2023-06-05 | $71.14 | $71.14 | 105,500 | — | — |
| 2023-06-02 | $73.82 | $73.82 | 116,200 | — | — |
| 2023-06-01 | $70.02 | $70.02 | 104,700 | — | — |
| 2023-05-31 | $68.87 | $68.87 | 173,100 | — | — |
| 2023-05-30 | $69.61 | $69.61 | 62,600 | — | — |
| 2023-05-26 | $70.66 | $70.66 | 86,000 | — | — |
| 2023-05-25 | $70.38 | $70.38 | 99,700 | — | — |
| 2023-05-24 | $71.43 | $71.43 | 80,400 | — | — |
| 2023-05-23 | $72.30 | $72.30 | 115,000 | — | — |
| 2023-05-22 | $74.55 | $74.55 | 87,100 | — | — |
| 2023-05-19 | $73.35 | $73.35 | 101,000 | — | — |
| 2023-05-18 | $74.11 | $74.11 | 114,400 | — | — |
| 2023-05-17 | $75.15 | $75.15 | 164,700 | — | — |
| 2023-05-16 | $74.21 | $74.21 | 125,700 | — | — |
| 2023-05-15 | $75.48 | $75.48 | 93,500 | — | — |
| 2023-05-12 | $75.25 | $75.25 | 58,700 | — | — |
| 2023-05-11 | $75.86 | $75.86 | 98,700 | — | — |
| 2023-05-10 | $76.01 | $76.01 | 147,600 | — | — |
| 2023-05-09 | $75.77 | $75.77 | 170,900 | — | — |
| 2023-05-08 | $70.38 | $70.38 | 106,600 | — | — |
| 2023-05-05 | $70.25 | $70.25 | 130,500 | — | — |
| 2023-05-04 | $69.06 | $69.06 | 71,900 | — | — |
| 2023-05-03 | $70.52 | $70.52 | 114,400 | — | — |
| 2023-05-02 | $69.74 | $69.74 | 94,300 | — | — |
| 2023-05-01 | $72.37 | $72.37 | 117,800 | — | — |
| 2023-04-28 | $73.06 | $73.06 | 129,500 | — | — |
| 2023-04-27 | $73.01 | $73.01 | 121,700 | — | — |
| 2023-04-26 | $73.41 | $73.41 | 106,800 | — | — |
| 2023-04-25 | $73.36 | $73.36 | 131,200 | — | — |
| 2023-04-24 | $74.89 | $74.89 | 127,100 | — | — |
| 2023-04-21 | $73.78 | $73.78 | 109,400 | — | — |
| 2023-04-20 | $74.00 | $74.00 | 179,700 | — | — |
| 2023-04-19 | $72.37 | $72.37 | 143,600 | — | — |
| 2023-04-18 | $71.61 | $71.61 | 154,200 | — | — |
| 2023-04-17 | $70.60 | $70.60 | 177,200 | — | — |
| 2023-04-14 | $72.01 | $72.01 | 194,200 | — | — |
| 2023-04-13 | $71.21 | $71.21 | 111,400 | — | — |
| 2023-04-12 | $69.27 | $69.27 | 51,600 | — | — |
| 2023-04-11 | $67.22 | $67.22 | 90,400 | — | — |
| 2023-04-10 | $67.54 | $67.54 | 144,100 | — | — |
| 2023-04-06 | $64.68 | $64.68 | 80,000 | — | — |
| 2023-04-05 | $64.59 | $64.59 | 82,400 | — | — |
| 2023-04-04 | $65.30 | $65.30 | 76,100 | — | — |
| 2023-04-03 | $67.73 | $67.73 | 105,700 | — | — |
| 2023-03-31 | $67.95 | $67.95 | 128,900 | — | — |
| 2023-03-30 | $66.44 | $66.44 | 78,000 | — | — |
| 2023-03-29 | $65.83 | $65.83 | 69,800 | — | — |
| 2023-03-28 | $65.16 | $65.16 | 63,600 | — | — |
| 2023-03-27 | $64.66 | $64.66 | 82,700 | — | — |
| 2023-03-24 | $62.97 | $62.97 | 226,900 | — | — |
| 2023-03-23 | $63.04 | $63.04 | 171,700 | — | — |
| 2023-03-22 | $63.26 | $63.26 | 130,300 | — | — |
| 2023-03-21 | $65.29 | $65.29 | 104,600 | — | — |
| 2023-03-20 | $63.99 | $63.99 | 125,300 | — | — |
| 2023-03-17 | $64.50 | $64.50 | 289,900 | — | — |
| 2023-03-16 | $65.84 | $65.84 | 95,300 | — | — |
| 2023-03-15 | $64.86 | $64.86 | 128,400 | — | — |
| 2023-03-14 | $65.20 | $65.20 | 165,800 | — | — |
| 2023-03-13 | $64.50 | $64.50 | 157,000 | — | — |
| 2023-03-10 | $64.37 | $64.37 | 167,300 | — | — |
| 2023-03-09 | $65.16 | $65.16 | 170,900 | — | — |
| 2023-03-08 | $67.71 | $67.71 | 141,600 | — | — |
| 2023-03-07 | $67.28 | $67.28 | 173,000 | — | — |
| 2023-03-06 | $66.47 | $66.47 | 189,300 | — | — |
| 2023-03-03 | $66.95 | $66.95 | 186,400 | — | — |
| 2023-03-02 | $65.06 | $65.06 | 163,500 | — | — |
| 2023-03-01 | $65.70 | $65.70 | 255,800 | — | — |
| 2023-02-28 | $66.81 | $66.81 | 1,384,200 | — | — |
| 2023-02-27 | $77.24 | $77.24 | 234,600 | — | — |
| 2023-02-24 | $77.43 | $77.43 | 114,200 | — | — |
| 2023-02-23 | $79.48 | $79.48 | 158,700 | — | — |
| 2023-02-22 | $78.97 | $78.97 | 154,100 | — | — |
| 2023-02-21 | $78.04 | $78.04 | 101,600 | — | — |
| 2023-02-17 | $80.69 | $80.69 | 108,800 | — | — |
| 2023-02-16 | $79.42 | $79.42 | 163,400 | — | — |
| 2023-02-15 | $80.18 | $80.18 | 177,200 | — | — |
| 2023-02-14 | $77.69 | $77.69 | 74,800 | — | — |
| 2023-02-13 | $77.83 | $77.83 | 69,700 | — | — |
| 2023-02-10 | $75.49 | $75.49 | 99,100 | — | — |
| 2023-02-09 | $75.92 | $75.92 | 85,400 | — | — |
| 2023-02-08 | $76.08 | $76.08 | 72,400 | — | — |
| 2023-02-07 | $77.84 | $77.84 | 146,400 | — | — |
| 2023-02-06 | $78.41 | $78.41 | 168,400 | — | — |
| 2023-02-03 | $78.49 | $78.49 | 211,000 | — | — |
| 2023-02-02 | $78.47 | $78.47 | 185,800 | — | — |
| 2023-02-01 | $78.81 | $78.81 | 155,800 | — | — |
| 2023-01-31 | $76.07 | $76.07 | 143,300 | — | — |
| 2023-01-30 | $75.29 | $75.29 | 177,200 | — | — |
| 2023-01-27 | $75.16 | $75.16 | 144,900 | — | — |
| 2023-01-26 | $75.79 | $75.79 | 95,400 | — | — |
| 2023-01-25 | $75.50 | $75.50 | 99,800 | — | — |
| 2023-01-24 | $74.85 | $74.85 | 95,400 | — | — |
| 2023-01-23 | $73.56 | $73.56 | 132,400 | — | — |
| 2023-01-20 | $71.61 | $71.61 | 152,000 | — | — |
| 2023-01-19 | $70.22 | $70.22 | 155,600 | — | — |
| 2023-01-18 | $72.15 | $72.15 | 184,200 | — | — |
| 2023-01-17 | $72.56 | $72.56 | 120,000 | — | — |
| 2023-01-13 | $73.04 | $73.04 | 174,900 | — | — |
| 2023-01-12 | $71.06 | $71.06 | 169,000 | — | — |
| 2023-01-11 | $68.62 | $68.62 | 149,200 | — | — |
| 2023-01-10 | $67.11 | $67.11 | 171,500 | — | — |
| 2023-01-09 | $63.13 | $63.13 | 115,700 | — | — |
| 2023-01-06 | $63.97 | $63.97 | 94,300 | — | — |
| 2023-01-05 | $61.42 | $61.42 | 71,000 | — | — |
| 2023-01-04 | $59.55 | $59.55 | 58,900 | — | — |
| 2023-01-03 | $59.16 | $59.16 | 125,500 | — | — |