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
- 2016-06-30 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 | $55.50 | $100.78 | 63,600 | — | — |
| 2023-12-28 | $56.95 | $103.42 | 46,100 | — | — |
| 2023-12-27 | $57.00 | $103.51 | 54,360 | — | — |
| 2023-12-26 | $57.05 | $103.60 | 77,760 | — | — |
| 2023-12-22 | $57.55 | $102.60 | 92,180 | — | — |
| 2023-12-21 | $56.65 | $100.99 | 84,960 | — | — |
| 2023-12-20 | $55.45 | $98.85 | 101,000 | — | — |
| 2023-12-19 | $55.65 | $99.21 | 75,820 | — | — |
| 2023-12-18 | $54.35 | $96.89 | 85,080 | — | — |
| 2023-12-15 | $55.30 | $98.59 | 167,040 | — | — |
| 2023-12-14 | $56.30 | $100.37 | 113,640 | — | — |
| 2023-12-13 | $54.35 | $96.89 | 91,500 | — | — |
| 2023-12-12 | $52.10 | $92.88 | 44,240 | — | — |
| 2023-12-11 | $52.10 | $92.88 | 51,360 | — | — |
| 2023-12-08 | $52.65 | $93.86 | 61,880 | — | — |
| 2023-12-07 | $52.70 | $93.95 | 47,960 | — | — |
| 2023-12-06 | $52.05 | $92.79 | 94,240 | — | — |
| 2023-12-05 | $52.35 | $93.33 | 68,040 | — | — |
| 2023-12-04 | $52.00 | $92.70 | 83,620 | — | — |
| 2023-12-01 | $51.70 | $92.17 | 71,440 | — | — |
| 2023-11-30 | $50.15 | $89.41 | 50,340 | — | — |
| 2023-11-29 | $49.85 | $88.87 | 50,660 | — | — |
| 2023-11-28 | $49.65 | $88.51 | 37,180 | — | — |
| 2023-11-27 | $49.40 | $88.07 | 44,820 | — | — |
| 2023-11-24 | $48.95 | $87.27 | 30,980 | — | — |
| 2023-11-22 | $48.95 | $87.27 | 36,120 | — | — |
| 2023-11-21 | $48.70 | $86.82 | 56,320 | — | — |
| 2023-11-20 | $49.05 | $87.45 | 63,000 | — | — |
| 2023-11-17 | $48.65 | $86.73 | 61,620 | — | — |
| 2023-11-16 | $48.75 | $86.91 | 69,940 | — | — |
| 2023-11-15 | $48.85 | $87.09 | 75,320 | — | — |
| 2023-11-14 | $49.30 | $87.89 | 97,860 | — | — |
| 2023-11-13 | $46.05 | $82.10 | 66,080 | — | — |
| 2023-11-10 | $46.25 | $82.45 | 49,600 | — | — |
| 2023-11-09 | $45.40 | $80.94 | 52,100 | — | — |
| 2023-11-08 | $46.15 | $82.28 | 55,260 | — | — |
| 2023-11-07 | $45.75 | $81.56 | 71,160 | — | — |
| 2023-11-06 | $46.00 | $82.01 | 43,120 | — | — |
| 2023-11-03 | $46.60 | $83.08 | 68,940 | — | — |
| 2023-11-02 | $45.80 | $81.65 | 56,140 | — | — |
| 2023-11-01 | $44.00 | $78.44 | 50,640 | — | — |
| 2023-10-31 | $43.30 | $77.19 | 50,060 | — | — |
| 2023-10-30 | $42.65 | $76.04 | 41,260 | — | — |
| 2023-10-27 | $42.30 | $75.41 | 56,120 | — | — |
| 2023-10-26 | $42.50 | $75.77 | 33,780 | — | — |
| 2023-10-25 | $42.15 | $75.14 | 61,840 | — | — |
| 2023-10-24 | $42.90 | $76.48 | 64,300 | — | — |
| 2023-10-23 | $42.60 | $75.95 | 62,800 | — | — |
| 2023-10-20 | $43.40 | $77.37 | 60,380 | — | — |
| 2023-10-19 | $43.45 | $77.46 | 51,660 | — | — |
| 2023-10-18 | $43.95 | $78.35 | 27,720 | — | — |
| 2023-10-17 | $45.35 | $80.85 | 58,180 | — | — |
| 2023-10-16 | $44.65 | $79.60 | 38,900 | — | — |
| 2023-10-13 | $44.70 | $79.69 | 30,560 | — | — |
| 2023-10-12 | $44.95 | $80.14 | 40,760 | — | — |
| 2023-10-11 | $45.80 | $81.65 | 79,060 | — | — |
| 2023-10-10 | $45.20 | $80.58 | 107,780 | — | — |
| 2023-10-09 | $43.95 | $78.35 | 71,160 | — | — |
| 2023-10-06 | $43.50 | $77.55 | 71,760 | — | — |
| 2023-10-05 | $44.00 | $78.44 | 54,160 | — | — |
| 2023-10-04 | $43.60 | $77.73 | 60,420 | — | — |
| 2023-10-03 | $43.10 | $76.84 | 72,020 | — | — |
| 2023-10-02 | $44.30 | $78.98 | 66,120 | — | — |
| 2023-09-29 | $44.85 | $79.96 | 72,240 | — | — |
| 2023-09-28 | $44.60 | $79.51 | 43,480 | — | — |
| 2023-09-27 | $43.95 | $78.35 | 56,660 | — | — |
| 2023-09-26 | $44.10 | $78.62 | 61,460 | — | — |
| 2023-09-25 | $45.15 | $80.49 | 37,100 | — | — |
| 2023-09-22 | $45.00 | $80.22 | 43,260 | — | — |
| 2023-09-21 | $45.20 | $80.58 | 70,120 | — | — |
| 2023-09-20 | $47.70 | $83.17 | 70,460 | — | — |
| 2023-09-19 | $47.65 | $83.08 | 48,820 | — | — |
| 2023-09-18 | $47.30 | $82.47 | 54,200 | — | — |
| 2023-09-15 | $48.05 | $83.78 | 161,360 | — | — |
| 2023-09-14 | $49.15 | $85.69 | 96,120 | — | — |
| 2023-09-13 | $47.80 | $83.34 | 47,140 | — | — |
| 2023-09-12 | $47.90 | $83.52 | 38,280 | — | — |
| 2023-09-11 | $47.75 | $83.25 | 75,380 | — | — |
| 2023-09-08 | $47.15 | $82.21 | 47,220 | — | — |
| 2023-09-07 | $47.15 | $82.21 | 56,380 | — | — |
| 2023-09-06 | $47.40 | $82.64 | 43,940 | — | — |
| 2023-09-05 | $47.25 | $82.38 | 55,320 | — | — |
| 2023-09-01 | $48.35 | $84.30 | 48,820 | — | — |
| 2023-08-31 | $48.40 | $84.39 | 51,000 | — | — |
| 2023-08-30 | $49.20 | $85.78 | 54,900 | — | — |
| 2023-08-29 | $48.55 | $84.65 | 46,200 | — | — |
| 2023-08-28 | $47.25 | $82.38 | 44,140 | — | — |
| 2023-08-25 | $46.70 | $81.42 | 29,860 | — | — |
| 2023-08-24 | $46.55 | $81.16 | 61,900 | — | — |
| 2023-08-23 | $46.60 | $81.25 | 40,800 | — | — |
| 2023-08-22 | $45.60 | $79.50 | 73,440 | — | — |
| 2023-08-21 | $45.35 | $79.07 | 44,900 | — | — |
| 2023-08-18 | $46.15 | $80.46 | 67,960 | — | — |
| 2023-08-17 | $46.30 | $80.73 | 47,360 | — | — |
| 2023-08-16 | $46.85 | $81.68 | 55,700 | — | — |
| 2023-08-15 | $47.50 | $82.82 | 75,940 | — | — |
| 2023-08-14 | $48.75 | $85.00 | 47,440 | — | — |
| 2023-08-11 | $49.45 | $86.22 | 58,220 | — | — |
| 2023-08-10 | $49.50 | $86.30 | 55,620 | — | — |
| 2023-08-09 | $49.55 | $86.39 | 48,940 | — | — |
| 2023-08-08 | $49.75 | $86.74 | 66,380 | — | — |
| 2023-08-07 | $51.45 | $89.70 | 63,840 | — | — |
| 2023-08-04 | $51.50 | $89.79 | 73,000 | — | — |
| 2023-08-03 | $50.80 | $88.57 | 93,080 | — | — |
| 2023-08-02 | $48.30 | $84.21 | 38,040 | — | — |
| 2023-08-01 | $49.10 | $85.61 | 40,980 | — | — |
| 2023-07-31 | $49.50 | $86.30 | 42,020 | — | — |
| 2023-07-28 | $49.45 | $86.22 | 83,480 | — | — |
| 2023-07-27 | $50.20 | $87.53 | 58,760 | — | — |
| 2023-07-26 | $50.65 | $88.31 | 37,480 | — | — |
| 2023-07-25 | $50.50 | $88.05 | 51,480 | — | — |
| 2023-07-24 | $50.40 | $87.87 | 34,900 | — | — |
| 2023-07-21 | $50.15 | $87.44 | 49,360 | — | — |
| 2023-07-20 | $50.55 | $88.14 | 59,380 | — | — |
| 2023-07-19 | $49.80 | $86.83 | 57,800 | — | — |
| 2023-07-18 | $49.20 | $85.78 | 60,700 | — | — |
| 2023-07-17 | $49.40 | $86.13 | 52,040 | — | — |
| 2023-07-14 | $49.10 | $85.61 | 54,500 | — | — |
| 2023-07-13 | $48.70 | $84.91 | 52,740 | — | — |
| 2023-07-12 | $48.50 | $84.56 | 71,340 | — | — |
| 2023-07-11 | $48.40 | $84.39 | 78,060 | — | — |
| 2023-07-10 | $46.80 | $81.60 | 54,340 | — | — |
| 2023-07-07 | $46.40 | $80.90 | 78,220 | — | — |
| 2023-07-06 | $46.25 | $80.64 | 63,840 | — | — |
| 2023-07-05 | $46.65 | $81.34 | 65,400 | — | — |
| 2023-07-03 | $46.25 | $80.64 | 36,740 | — | — |
| 2023-06-30 | $45.65 | $79.59 | 108,860 | — | — |
| 2023-06-29 | $45.45 | $79.24 | 65,180 | — | — |
| 2023-06-28 | $44.30 | $77.24 | 59,820 | — | — |
| 2023-06-27 | $44.60 | $77.76 | 76,040 | — | — |
| 2023-06-26 | $43.95 | $76.63 | 157,620 | — | — |
| 2023-06-23 | $44.75 | $78.02 | 295,080 | — | — |
| 2023-06-22 | $45.05 | $78.55 | 84,620 | — | — |
| 2023-06-21 | $47.00 | $80.12 | 63,320 | — | — |
| 2023-06-20 | $47.40 | $80.80 | 51,300 | — | — |
| 2023-06-16 | $47.65 | $81.22 | 97,500 | — | — |
| 2023-06-15 | $47.70 | $81.31 | 49,560 | — | — |
| 2023-06-14 | $47.20 | $80.46 | 58,480 | — | — |
| 2023-06-13 | $47.15 | $80.37 | 67,880 | — | — |
| 2023-06-12 | $46.75 | $79.69 | 58,180 | — | — |
| 2023-06-09 | $46.20 | $78.75 | 46,100 | — | — |
| 2023-06-08 | $46.25 | $78.84 | 67,420 | — | — |
| 2023-06-07 | $46.70 | $79.60 | 92,920 | — | — |
| 2023-06-06 | $45.60 | $77.73 | 60,320 | — | — |
| 2023-06-05 | $44.15 | $75.26 | 44,260 | — | — |
| 2023-06-02 | $44.45 | $75.77 | 66,120 | — | — |
| 2023-06-01 | $43.05 | $73.38 | 59,180 | — | — |
| 2023-05-31 | $43.60 | $74.32 | 108,760 | — | — |
| 2023-05-30 | $42.70 | $72.79 | 82,000 | — | — |
| 2023-05-26 | $41.75 | $71.17 | 117,560 | — | — |
| 2023-05-25 | $40.50 | $69.04 | 81,340 | — | — |
| 2023-05-24 | $42.15 | $71.85 | 60,420 | — | — |
| 2023-05-23 | $43.30 | $73.81 | 60,900 | — | — |
| 2023-05-22 | $42.95 | $73.21 | 65,600 | — | — |
| 2023-05-19 | $42.90 | $73.13 | 74,140 | — | — |
| 2023-05-18 | $43.75 | $74.58 | 60,980 | — | — |
| 2023-05-17 | $44.00 | $75.00 | 59,820 | — | — |
| 2023-05-16 | $43.20 | $73.64 | 56,260 | — | — |
| 2023-05-15 | $44.05 | $75.09 | 78,560 | — | — |
| 2023-05-12 | $44.35 | $75.60 | 79,200 | — | — |
| 2023-05-11 | $45.10 | $76.88 | 69,160 | — | — |
| 2023-05-10 | $44.90 | $76.54 | 82,160 | — | — |
| 2023-05-09 | $44.00 | $75.00 | 84,800 | — | — |
| 2023-05-08 | $44.40 | $75.68 | 90,280 | — | — |
| 2023-05-05 | $44.80 | $76.37 | 118,680 | — | — |
| 2023-05-04 | $43.95 | $74.92 | 144,700 | — | — |
| 2023-05-03 | $45.35 | $77.30 | 89,520 | — | — |
| 2023-05-02 | $43.60 | $74.32 | 115,720 | — | — |
| 2023-05-01 | $45.85 | $78.15 | 65,840 | — | — |
| 2023-04-28 | $46.40 | $79.09 | 59,060 | — | — |
| 2023-04-27 | $45.95 | $78.33 | 50,360 | — | — |
| 2023-04-26 | $45.00 | $76.71 | 51,980 | — | — |
| 2023-04-25 | $45.60 | $77.73 | 58,840 | — | — |
| 2023-04-24 | $46.75 | $79.69 | 56,620 | — | — |
| 2023-04-21 | $46.80 | $79.77 | 57,520 | — | — |
| 2023-04-20 | $46.90 | $79.94 | 50,420 | — | — |
| 2023-04-19 | $47.30 | $80.63 | 56,060 | — | — |
| 2023-04-18 | $47.00 | $80.12 | 53,100 | — | — |
| 2023-04-17 | $47.50 | $80.97 | 74,240 | — | — |
| 2023-04-14 | $46.25 | $78.84 | 66,300 | — | — |
| 2023-04-13 | $46.55 | $79.35 | 57,940 | — | — |
| 2023-04-12 | $46.65 | $79.52 | 64,660 | — | — |
| 2023-04-11 | $46.85 | $79.86 | 80,940 | — | — |
| 2023-04-10 | $46.15 | $78.67 | 86,740 | — | — |
| 2023-04-06 | $45.95 | $78.33 | 83,180 | — | — |
| 2023-04-05 | $44.70 | $76.19 | 63,820 | — | — |
| 2023-04-04 | $44.80 | $76.37 | 64,920 | — | — |
| 2023-04-03 | $45.40 | $77.39 | 87,980 | — | — |
| 2023-03-31 | $45.55 | $77.64 | 116,140 | — | — |
| 2023-03-30 | $44.55 | $75.94 | 66,820 | — | — |
| 2023-03-29 | $44.00 | $75.00 | 78,360 | — | — |
| 2023-03-28 | $43.15 | $73.55 | 63,760 | — | — |
| 2023-03-27 | $43.10 | $73.47 | 107,300 | — | — |
| 2023-03-24 | $42.25 | $72.02 | 138,160 | — | — |
| 2023-03-23 | $40.75 | $69.46 | 127,960 | — | — |
| 2023-03-22 | $42.35 | $70.40 | 146,840 | — | — |
| 2023-03-21 | $44.25 | $73.56 | 124,360 | — | — |
| 2023-03-20 | $44.55 | $74.06 | 146,200 | — | — |
| 2023-03-17 | $44.15 | $73.39 | 146,260 | — | — |
| 2023-03-16 | $45.95 | $76.38 | 96,120 | — | — |
| 2023-03-15 | $47.20 | $78.46 | 83,060 | — | — |
| 2023-03-14 | $46.85 | $77.88 | 114,600 | — | — |
| 2023-03-13 | $46.25 | $76.88 | 126,640 | — | — |
| 2023-03-10 | $46.05 | $76.55 | 198,020 | — | — |
| 2023-03-09 | $48.25 | $80.21 | 85,620 | — | — |
| 2023-03-08 | $49.40 | $82.12 | 56,400 | — | — |
| 2023-03-07 | $49.15 | $81.70 | 103,920 | — | — |
| 2023-03-06 | $49.95 | $83.03 | 94,180 | — | — |
| 2023-03-03 | $50.60 | $84.11 | 95,200 | — | — |
| 2023-03-02 | $49.10 | $81.62 | 138,340 | — | — |
| 2023-03-01 | $49.15 | $81.70 | 176,700 | — | — |
| 2023-02-28 | $50.30 | $83.61 | 94,280 | — | — |
| 2023-02-27 | $51.20 | $85.11 | 74,280 | — | — |
| 2023-02-24 | $50.55 | $84.03 | 98,320 | — | — |
| 2023-02-23 | $52.40 | $87.11 | 62,920 | — | — |
| 2023-02-22 | $52.45 | $87.19 | 74,720 | — | — |
| 2023-02-21 | $53.60 | $89.10 | 93,960 | — | — |
| 2023-02-17 | $53.75 | $89.35 | 127,260 | — | — |
| 2023-02-16 | $54.30 | $90.26 | 79,100 | — | — |
| 2023-02-15 | $54.60 | $90.76 | 76,580 | — | — |
| 2023-02-14 | $55.50 | $92.26 | 52,080 | — | — |
| 2023-02-13 | $55.55 | $92.34 | 74,920 | — | — |
| 2023-02-10 | $54.35 | $90.35 | 70,580 | — | — |
| 2023-02-09 | $53.70 | $89.27 | 53,680 | — | — |
| 2023-02-08 | $54.95 | $91.34 | 53,880 | — | — |
| 2023-02-07 | $55.35 | $92.01 | 93,880 | — | — |
| 2023-02-06 | $55.90 | $92.92 | 88,600 | — | — |
| 2023-02-03 | $56.50 | $93.92 | 102,340 | — | — |
| 2023-02-02 | $57.60 | $95.75 | 123,240 | — | — |
| 2023-02-01 | $56.75 | $94.34 | 118,540 | — | — |
| 2023-01-31 | $56.15 | $93.34 | 120,840 | — | — |
| 2023-01-30 | $54.60 | $90.76 | 71,080 | — | — |
| 2023-01-27 | $54.70 | $90.93 | 101,760 | — | — |
| 2023-01-26 | $54.05 | $89.85 | 95,260 | — | — |
| 2023-01-25 | $53.45 | $88.85 | 47,080 | — | — |
| 2023-01-24 | $53.75 | $89.35 | 98,940 | — | — |
| 2023-01-23 | $54.00 | $89.77 | 89,440 | — | — |
| 2023-01-20 | $53.60 | $89.10 | 82,660 | — | — |
| 2023-01-19 | $52.15 | $86.69 | 55,680 | — | — |
| 2023-01-18 | $52.45 | $87.19 | 53,060 | — | — |
| 2023-01-17 | $52.45 | $87.19 | 83,460 | — | — |
| 2023-01-13 | $51.40 | $85.44 | 75,960 | — | — |
| 2023-01-12 | $50.45 | $83.86 | 89,320 | — | — |
| 2023-01-11 | $49.85 | $82.87 | 79,440 | — | — |
| 2023-01-10 | $48.60 | $80.79 | 81,500 | — | — |
| 2023-01-09 | $49.00 | $81.45 | 80,980 | — | — |
| 2023-01-06 | $49.50 | $82.28 | 66,540 | — | — |
| 2023-01-05 | $48.15 | $80.04 | 74,160 | — | — |
| 2023-01-04 | $48.45 | $80.54 | 106,980 | — | — |
| 2023-01-03 | $47.05 | $78.21 | 100,620 | — | — |