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
- 2015-08-03 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 | $57.86 | $57.86 | 3,185,500 | — | — |
| 2023-12-28 | $58.85 | $58.85 | 2,872,600 | — | — |
| 2023-12-27 | $59.47 | $59.47 | 2,038,000 | — | — |
| 2023-12-26 | $58.68 | $58.68 | 2,753,800 | — | — |
| 2023-12-22 | $58.79 | $58.79 | 2,631,400 | — | — |
| 2023-12-21 | $58.75 | $58.75 | 7,965,400 | — | — |
| 2023-12-20 | $56.86 | $56.86 | 5,021,800 | — | — |
| 2023-12-19 | $57.85 | $57.85 | 5,269,400 | — | — |
| 2023-12-18 | $56.27 | $56.27 | 5,971,400 | — | — |
| 2023-12-15 | $55.80 | $55.80 | 8,314,900 | — | — |
| 2023-12-14 | $55.57 | $55.57 | 12,986,200 | — | — |
| 2023-12-13 | $52.00 | $52.00 | 8,333,700 | — | — |
| 2023-12-12 | $47.26 | $47.26 | 6,350,300 | — | — |
| 2023-12-11 | $45.55 | $45.55 | 2,267,100 | — | — |
| 2023-12-08 | $46.41 | $46.41 | 2,533,400 | — | — |
| 2023-12-07 | $46.73 | $46.73 | 3,349,600 | — | — |
| 2023-12-06 | $45.09 | $45.09 | 2,685,900 | — | — |
| 2023-12-05 | $44.29 | $44.29 | 2,222,200 | — | — |
| 2023-12-04 | $44.09 | $44.09 | 3,486,100 | — | — |
| 2023-12-01 | $43.36 | $43.36 | 3,639,400 | — | — |
| 2023-11-30 | $40.94 | $40.94 | 3,800,900 | — | — |
| 2023-11-29 | $42.29 | $42.29 | 3,203,300 | — | — |
| 2023-11-28 | $41.92 | $41.92 | 3,471,600 | — | — |
| 2023-11-27 | $41.10 | $41.10 | 3,874,900 | — | — |
| 2023-11-24 | $40.01 | $40.01 | 1,091,400 | — | — |
| 2023-11-22 | $39.76 | $39.76 | 4,364,600 | — | — |
| 2023-11-21 | $38.34 | $38.34 | 3,682,000 | — | — |
| 2023-11-20 | $38.69 | $38.69 | 2,732,300 | — | — |
| 2023-11-17 | $39.09 | $39.09 | 3,963,400 | — | — |
| 2023-11-16 | $40.71 | $40.71 | 3,160,200 | — | — |
| 2023-11-15 | $40.54 | $40.54 | 5,903,100 | — | — |
| 2023-11-14 | $40.08 | $40.08 | 6,942,400 | — | — |
| 2023-11-13 | $35.71 | $35.71 | 2,400,700 | — | — |
| 2023-11-10 | $36.70 | $36.70 | 2,187,300 | — | — |
| 2023-11-09 | $36.16 | $36.16 | 3,427,100 | — | — |
| 2023-11-08 | $37.78 | $37.78 | 2,984,000 | — | — |
| 2023-11-07 | $38.01 | $38.01 | 3,829,200 | — | — |
| 2023-11-06 | $37.11 | $37.11 | 3,307,600 | — | — |
| 2023-11-03 | $37.69 | $37.69 | 7,021,200 | — | — |
| 2023-11-02 | $35.50 | $35.50 | 8,740,700 | — | — |
| 2023-11-01 | $36.46 | $36.46 | 6,345,500 | — | — |
| 2023-10-31 | $36.25 | $36.25 | 12,604,100 | — | — |
| 2023-10-30 | $38.97 | $38.97 | 2,239,900 | — | — |
| 2023-10-27 | $38.60 | $38.60 | 2,949,800 | — | — |
| 2023-10-26 | $38.05 | $38.05 | 3,368,700 | — | — |
| 2023-10-25 | $38.19 | $38.19 | 3,755,000 | — | — |
| 2023-10-24 | $39.37 | $39.37 | 2,243,400 | — | — |
| 2023-10-23 | $38.48 | $38.48 | 2,564,300 | — | — |
| 2023-10-20 | $38.96 | $38.96 | 2,610,900 | — | — |
| 2023-10-19 | $39.39 | $39.39 | 2,877,800 | — | — |
| 2023-10-18 | $40.97 | $40.97 | 2,761,400 | — | — |
| 2023-10-17 | $42.46 | $42.46 | 2,961,700 | — | — |
| 2023-10-16 | $42.53 | $42.53 | 1,800,600 | — | — |
| 2023-10-13 | $42.80 | $42.80 | 2,735,900 | — | — |
| 2023-10-12 | $43.53 | $43.53 | 1,717,100 | — | — |
| 2023-10-11 | $45.04 | $45.04 | 912,200 | — | — |
| 2023-10-10 | $45.31 | $45.31 | 2,011,100 | — | — |
| 2023-10-09 | $43.72 | $43.72 | 1,165,900 | — | — |
| 2023-10-06 | $43.99 | $43.99 | 1,982,500 | — | — |
| 2023-10-05 | $43.77 | $43.77 | 1,566,100 | — | — |
| 2023-10-04 | $43.84 | $43.84 | 2,086,100 | — | — |
| 2023-10-03 | $42.61 | $42.61 | 3,543,400 | — | — |
| 2023-10-02 | $45.64 | $45.64 | 1,801,800 | — | — |
| 2023-09-29 | $46.16 | $46.16 | 1,801,100 | — | — |
| 2023-09-28 | $46.57 | $46.57 | 1,633,900 | — | — |
| 2023-09-27 | $46.08 | $46.08 | 4,044,100 | — | — |
| 2023-09-26 | $45.35 | $45.35 | 2,231,400 | — | — |
| 2023-09-25 | $45.46 | $45.46 | 1,717,000 | — | — |
| 2023-09-22 | $45.22 | $45.22 | 2,055,800 | — | — |
| 2023-09-21 | $46.03 | $46.03 | 2,502,200 | — | — |
| 2023-09-20 | $47.78 | $47.78 | 2,225,300 | — | — |
| 2023-09-19 | $47.37 | $47.37 | 1,908,900 | — | — |
| 2023-09-18 | $47.15 | $47.15 | 3,067,600 | — | — |
| 2023-09-15 | $47.43 | $47.43 | 7,054,700 | — | — |
| 2023-09-14 | $48.81 | $48.81 | 2,808,100 | — | — |
| 2023-09-13 | $49.86 | $49.86 | 2,014,300 | — | — |
| 2023-09-12 | $51.82 | $51.82 | 1,710,300 | — | — |
| 2023-09-11 | $51.09 | $51.09 | 988,200 | — | — |
| 2023-09-08 | $50.91 | $50.91 | 1,620,100 | — | — |
| 2023-09-07 | $51.62 | $51.62 | 1,605,500 | — | — |
| 2023-09-06 | $52.05 | $52.05 | 1,715,100 | — | — |
| 2023-09-05 | $52.38 | $52.38 | 1,913,600 | — | — |
| 2023-09-01 | $52.52 | $52.52 | 1,523,300 | — | — |
| 2023-08-31 | $52.16 | $52.16 | 2,638,500 | — | — |
| 2023-08-30 | $52.50 | $52.50 | 2,311,900 | — | — |
| 2023-08-29 | $50.98 | $50.98 | 1,564,500 | — | — |
| 2023-08-28 | $50.49 | $50.49 | 2,402,100 | — | — |
| 2023-08-25 | $49.97 | $49.97 | 1,895,900 | — | — |
| 2023-08-24 | $50.16 | $50.16 | 2,326,600 | — | — |
| 2023-08-23 | $50.08 | $50.08 | 1,867,600 | — | — |
| 2023-08-22 | $49.90 | $49.90 | 2,604,600 | — | — |
| 2023-08-21 | $49.13 | $49.13 | 2,195,300 | — | — |
| 2023-08-18 | $50.87 | $50.87 | 2,754,400 | — | — |
| 2023-08-17 | $50.68 | $50.68 | 4,340,600 | — | — |
| 2023-08-16 | $51.57 | $51.57 | 4,443,700 | — | — |
| 2023-08-15 | $54.77 | $54.77 | 2,159,800 | — | — |
| 2023-08-14 | $56.29 | $56.29 | 1,871,300 | — | — |
| 2023-08-11 | $56.33 | $56.33 | 2,075,100 | — | — |
| 2023-08-10 | $55.90 | $55.90 | 2,097,700 | — | — |
| 2023-08-09 | $56.17 | $56.17 | 2,327,900 | — | — |
| 2023-08-08 | $56.78 | $56.78 | 2,735,900 | — | — |
| 2023-08-07 | $55.99 | $55.99 | 2,574,300 | — | — |
| 2023-08-04 | $56.33 | $56.33 | 5,270,700 | — | — |
| 2023-08-03 | $55.00 | $55.00 | 3,931,800 | — | — |
| 2023-08-02 | $54.23 | $54.23 | 3,915,800 | — | — |
| 2023-08-01 | $55.32 | $55.32 | 3,141,000 | — | — |
| 2023-07-31 | $54.16 | $54.16 | 2,206,200 | — | — |
| 2023-07-28 | $53.51 | $53.51 | 1,311,300 | — | — |
| 2023-07-27 | $52.17 | $52.17 | 1,647,200 | — | — |
| 2023-07-26 | $53.65 | $53.65 | 1,336,000 | — | — |
| 2023-07-25 | $53.29 | $53.29 | 1,213,200 | — | — |
| 2023-07-24 | $53.54 | $53.54 | 2,098,200 | — | — |
| 2023-07-21 | $52.42 | $52.42 | 1,427,200 | — | — |
| 2023-07-20 | $52.77 | $52.77 | 2,168,800 | — | — |
| 2023-07-19 | $54.64 | $54.64 | 5,124,400 | — | — |
| 2023-07-18 | $54.44 | $54.44 | 1,836,800 | — | — |
| 2023-07-17 | $53.75 | $53.75 | 1,613,000 | — | — |
| 2023-07-14 | $53.23 | $53.23 | 2,900,300 | — | — |
| 2023-07-13 | $54.17 | $54.17 | 2,931,600 | — | — |
| 2023-07-12 | $52.90 | $52.90 | 3,384,500 | — | — |
| 2023-07-11 | $52.28 | $52.28 | 8,453,900 | — | — |
| 2023-07-10 | $47.91 | $47.91 | 1,803,800 | — | — |
| 2023-07-07 | $47.82 | $47.82 | 2,190,300 | — | — |
| 2023-07-06 | $47.56 | $47.56 | 2,645,300 | — | — |
| 2023-07-05 | $49.48 | $49.48 | 3,047,700 | — | — |
| 2023-07-03 | $51.53 | $51.53 | 1,172,300 | — | — |
| 2023-06-30 | $50.26 | $50.26 | 2,746,500 | — | — |
| 2023-06-29 | $50.17 | $50.17 | 2,398,100 | — | — |
| 2023-06-28 | $52.53 | $52.53 | 3,944,500 | — | — |
| 2023-06-27 | $51.13 | $51.13 | 3,491,700 | — | — |
| 2023-06-26 | $49.30 | $49.30 | 1,786,000 | — | — |
| 2023-06-23 | $48.07 | $48.07 | 1,920,300 | — | — |
| 2023-06-22 | $48.81 | $48.81 | 2,048,100 | — | — |
| 2023-06-21 | $48.71 | $48.71 | 2,750,600 | — | — |
| 2023-06-20 | $47.87 | $47.87 | 3,859,300 | — | — |
| 2023-06-16 | $46.68 | $46.68 | 10,276,600 | — | — |
| 2023-06-15 | $48.16 | $48.16 | 4,367,400 | — | — |
| 2023-06-14 | $46.12 | $46.12 | 2,248,100 | — | — |
| 2023-06-13 | $45.83 | $45.83 | 2,568,300 | — | — |
| 2023-06-12 | $45.06 | $45.06 | 1,837,800 | — | — |
| 2023-06-09 | $44.83 | $44.83 | 2,741,500 | — | — |
| 2023-06-08 | $46.51 | $46.51 | 1,632,000 | — | — |
| 2023-06-07 | $46.55 | $46.55 | 2,518,800 | — | — |
| 2023-06-06 | $47.48 | $47.48 | 1,718,500 | — | — |
| 2023-06-05 | $45.70 | $45.70 | 2,007,500 | — | — |
| 2023-06-02 | $46.68 | $46.68 | 2,614,700 | — | — |
| 2023-06-01 | $46.01 | $46.01 | 1,600,100 | — | — |
| 2023-05-31 | $45.61 | $45.61 | 5,147,100 | — | — |
| 2023-05-30 | $44.71 | $44.71 | 2,050,200 | — | — |
| 2023-05-26 | $44.95 | $44.95 | 1,819,900 | — | — |
| 2023-05-25 | $45.29 | $45.29 | 2,529,500 | — | — |
| 2023-05-24 | $45.21 | $45.21 | 3,039,500 | — | — |
| 2023-05-23 | $45.59 | $45.59 | 3,290,000 | — | — |
| 2023-05-22 | $45.41 | $45.41 | 2,208,300 | — | — |
| 2023-05-19 | $45.39 | $45.39 | 3,297,600 | — | — |
| 2023-05-18 | $45.87 | $45.87 | 2,459,900 | — | — |
| 2023-05-17 | $45.68 | $45.68 | 2,771,900 | — | — |
| 2023-05-16 | $44.95 | $44.95 | 1,603,100 | — | — |
| 2023-05-15 | $45.62 | $45.62 | 2,180,900 | — | — |
| 2023-05-12 | $44.82 | $44.82 | 1,917,000 | — | — |
| 2023-05-11 | $45.73 | $45.73 | 3,013,900 | — | — |
| 2023-05-10 | $47.34 | $47.34 | 2,354,200 | — | — |
| 2023-05-09 | $47.49 | $47.49 | 2,552,600 | — | — |
| 2023-05-08 | $48.25 | $48.25 | 1,752,000 | — | — |
| 2023-05-05 | $48.68 | $48.68 | 5,882,300 | — | — |
| 2023-05-04 | $46.62 | $46.62 | 7,165,300 | — | — |
| 2023-05-03 | $42.40 | $42.40 | 3,496,700 | — | — |
| 2023-05-02 | $42.83 | $42.83 | 2,732,900 | — | — |
| 2023-05-01 | $43.92 | $43.92 | 1,970,900 | — | — |
| 2023-04-28 | $43.54 | $43.54 | 1,716,800 | — | — |
| 2023-04-27 | $42.56 | $42.56 | 1,967,700 | — | — |
| 2023-04-26 | $41.74 | $41.74 | 3,420,400 | — | — |
| 2023-04-25 | $43.52 | $43.52 | 1,753,100 | — | — |
| 2023-04-24 | $44.46 | $44.46 | 2,670,900 | — | — |
| 2023-04-21 | $45.00 | $45.00 | 1,700,000 | — | — |
| 2023-04-20 | $45.07 | $45.07 | 1,431,600 | — | — |
| 2023-04-19 | $45.79 | $45.79 | 1,418,100 | — | — |
| 2023-04-18 | $45.36 | $45.36 | 2,602,900 | — | — |
| 2023-04-17 | $45.57 | $45.57 | 1,583,800 | — | — |
| 2023-04-14 | $45.65 | $45.65 | 1,684,400 | — | — |
| 2023-04-13 | $45.87 | $45.87 | 1,894,800 | — | — |
| 2023-04-12 | $45.74 | $45.74 | 2,293,800 | — | — |
| 2023-04-11 | $44.78 | $44.78 | 1,923,800 | — | — |
| 2023-04-10 | $44.97 | $44.97 | 1,370,200 | — | — |
| 2023-04-06 | $44.79 | $44.79 | 2,136,200 | — | — |
| 2023-04-05 | $43.68 | $43.68 | 1,909,100 | — | — |
| 2023-04-04 | $44.01 | $44.01 | 1,954,300 | — | — |
| 2023-04-03 | $44.75 | $44.75 | 2,045,900 | — | — |
| 2023-03-31 | $44.47 | $44.47 | 2,704,500 | — | — |
| 2023-03-30 | $42.88 | $42.88 | 1,402,400 | — | — |
| 2023-03-29 | $43.25 | $43.25 | 1,860,700 | — | — |
| 2023-03-28 | $42.46 | $42.46 | 1,061,600 | — | — |
| 2023-03-27 | $42.77 | $42.77 | 1,768,400 | — | — |
| 2023-03-24 | $43.43 | $43.43 | 1,735,100 | — | — |
| 2023-03-23 | $43.36 | $43.36 | 2,365,700 | — | — |
| 2023-03-22 | $41.95 | $41.95 | 2,321,300 | — | — |
| 2023-03-21 | $42.63 | $42.63 | 2,216,500 | — | — |
| 2023-03-20 | $40.64 | $40.64 | 1,564,700 | — | — |
| 2023-03-17 | $40.60 | $40.60 | 2,804,800 | — | — |
| 2023-03-16 | $41.53 | $41.53 | 1,633,000 | — | — |
| 2023-03-15 | $40.63 | $40.63 | 3,107,000 | — | — |
| 2023-03-14 | $40.42 | $40.42 | 2,566,500 | — | — |
| 2023-03-13 | $40.20 | $40.20 | 4,252,700 | — | — |
| 2023-03-10 | $39.20 | $39.20 | 3,742,700 | — | — |
| 2023-03-09 | $39.36 | $39.36 | 2,820,200 | — | — |
| 2023-03-08 | $41.87 | $41.87 | 1,415,600 | — | — |
| 2023-03-07 | $41.75 | $41.75 | 2,206,900 | — | — |
| 2023-03-06 | $42.43 | $42.43 | 1,770,300 | — | — |
| 2023-03-03 | $43.22 | $43.22 | 2,176,900 | — | — |
| 2023-03-02 | $42.15 | $42.15 | 1,872,400 | — | — |
| 2023-03-01 | $41.48 | $41.48 | 2,353,200 | — | — |
| 2023-02-28 | $42.00 | $42.00 | 3,617,900 | — | — |
| 2023-02-27 | $41.99 | $41.99 | 2,731,400 | — | — |
| 2023-02-24 | $41.11 | $41.11 | 3,011,200 | — | — |
| 2023-02-23 | $42.23 | $42.23 | 3,835,600 | — | — |
| 2023-02-22 | $42.49 | $42.49 | 3,756,200 | — | — |
| 2023-02-21 | $43.55 | $43.55 | 5,440,200 | — | — |
| 2023-02-17 | $45.89 | $45.89 | 4,501,600 | — | — |
| 2023-02-16 | $47.90 | $47.90 | 7,028,100 | — | — |
| 2023-02-15 | $47.49 | $47.49 | 9,279,200 | — | — |
| 2023-02-14 | $45.54 | $45.54 | 3,760,600 | — | — |
| 2023-02-13 | $44.83 | $44.83 | 3,720,500 | — | — |
| 2023-02-10 | $43.00 | $43.00 | 1,958,800 | — | — |
| 2023-02-09 | $43.36 | $43.36 | 2,024,300 | — | — |
| 2023-02-08 | $44.44 | $44.44 | 2,327,000 | — | — |
| 2023-02-07 | $46.36 | $46.36 | 2,550,600 | — | — |
| 2023-02-06 | $44.82 | $44.82 | 2,924,400 | — | — |
| 2023-02-03 | $46.15 | $46.15 | 2,905,100 | — | — |
| 2023-02-02 | $47.15 | $47.15 | 5,845,700 | — | — |
| 2023-02-01 | $44.98 | $44.98 | 3,862,000 | — | — |
| 2023-01-31 | $44.21 | $44.21 | 2,277,300 | — | — |
| 2023-01-30 | $43.37 | $43.37 | 3,250,100 | — | — |
| 2023-01-27 | $44.56 | $44.56 | 2,709,500 | — | — |
| 2023-01-26 | $43.73 | $43.73 | 2,588,900 | — | — |
| 2023-01-25 | $42.25 | $42.25 | 4,477,400 | — | — |
| 2023-01-24 | $44.62 | $44.62 | 3,878,300 | — | — |
| 2023-01-23 | $44.42 | $44.42 | 2,447,600 | — | — |
| 2023-01-20 | $43.16 | $43.16 | 2,600,500 | — | — |
| 2023-01-19 | $41.81 | $41.81 | 3,263,000 | — | — |
| 2023-01-18 | $42.46 | $42.46 | 2,680,600 | — | — |
| 2023-01-17 | $42.83 | $42.83 | 3,317,200 | — | — |
| 2023-01-13 | $43.45 | $43.45 | 3,169,300 | — | — |
| 2023-01-12 | $43.23 | $43.23 | 4,529,000 | — | — |
| 2023-01-11 | $42.35 | $42.35 | 6,024,300 | — | — |
| 2023-01-10 | $40.86 | $40.86 | 6,789,100 | — | — |
| 2023-01-09 | $38.75 | $38.75 | 5,338,500 | — | — |
| 2023-01-06 | $35.88 | $35.88 | 3,673,200 | — | — |
| 2023-01-05 | $35.10 | $35.10 | 4,751,600 | — | — |
| 2023-01-04 | $35.61 | $35.61 | 10,904,100 | — | — |
| 2023-01-03 | $33.68 | $33.68 | 14,034,400 | — | — |