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
- 2018-06-26 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 | $40.91 | $40.91 | 2,357,000 | — | — |
| 2023-12-28 | $40.99 | $40.99 | 2,296,500 | — | — |
| 2023-12-27 | $41.23 | $41.23 | 2,605,500 | — | — |
| 2023-12-26 | $41.03 | $41.03 | 1,468,600 | — | — |
| 2023-12-22 | $40.71 | $40.71 | 1,946,900 | — | — |
| 2023-12-21 | $40.55 | $40.55 | 2,636,900 | — | — |
| 2023-12-20 | $40.26 | $40.26 | 1,899,300 | — | — |
| 2023-12-19 | $40.48 | $40.48 | 2,186,300 | — | — |
| 2023-12-18 | $40.20 | $40.20 | 1,680,100 | — | — |
| 2023-12-15 | $40.02 | $40.02 | 2,608,600 | — | — |
| 2023-12-14 | $40.40 | $40.40 | 2,554,800 | — | — |
| 2023-12-13 | $40.14 | $40.14 | 4,112,000 | — | — |
| 2023-12-12 | $39.27 | $39.27 | 2,484,500 | — | — |
| 2023-12-11 | $39.29 | $39.29 | 2,271,400 | — | — |
| 2023-12-08 | $39.73 | $39.73 | 3,103,200 | — | — |
| 2023-12-07 | $40.25 | $40.25 | 2,253,100 | — | — |
| 2023-12-06 | $40.21 | $40.21 | 6,263,900 | — | — |
| 2023-12-05 | $40.05 | $40.05 | 2,172,400 | — | — |
| 2023-12-04 | $40.19 | $40.19 | 5,997,400 | — | — |
| 2023-12-01 | $41.07 | $41.07 | 4,054,400 | — | — |
| 2023-11-30 | $40.38 | $40.38 | 2,054,100 | — | — |
| 2023-11-29 | $40.56 | $40.56 | 1,974,700 | — | — |
| 2023-11-28 | $40.48 | $40.48 | 2,764,400 | — | — |
| 2023-11-27 | $39.97 | $39.97 | 1,771,200 | — | — |
| 2023-11-24 | $39.70 | $39.70 | 666,300 | — | — |
| 2023-11-22 | $39.48 | $39.48 | 772,700 | — | — |
| 2023-11-21 | $39.65 | $39.65 | 1,775,700 | — | — |
| 2023-11-20 | $39.22 | $39.22 | 1,642,100 | — | — |
| 2023-11-17 | $39.30 | $39.30 | 886,100 | — | — |
| 2023-11-16 | $39.30 | $39.30 | 1,500,500 | — | — |
| 2023-11-15 | $38.87 | $38.87 | 2,969,600 | — | — |
| 2023-11-14 | $38.96 | $38.96 | 1,186,300 | — | — |
| 2023-11-13 | $38.61 | $38.61 | 1,303,100 | — | — |
| 2023-11-10 | $38.40 | $38.40 | 749,200 | — | — |
| 2023-11-09 | $38.83 | $38.83 | 1,522,900 | — | — |
| 2023-11-08 | $38.67 | $38.67 | 906,800 | — | — |
| 2023-11-07 | $39.05 | $39.05 | 778,700 | — | — |
| 2023-11-06 | $39.22 | $39.22 | 1,129,200 | — | — |
| 2023-11-03 | $39.52 | $39.52 | 1,264,400 | — | — |
| 2023-11-02 | $39.39 | $39.39 | 1,472,000 | — | — |
| 2023-11-01 | $39.24 | $39.24 | 4,177,600 | — | — |
| 2023-10-31 | $39.37 | $39.37 | 3,195,200 | — | — |
| 2023-10-30 | $39.58 | $39.58 | 1,865,800 | — | — |
| 2023-10-27 | $39.81 | $39.81 | 2,029,100 | — | — |
| 2023-10-26 | $39.36 | $39.36 | 1,077,200 | — | — |
| 2023-10-25 | $39.29 | $39.29 | 1,928,500 | — | — |
| 2023-10-24 | $39.12 | $39.12 | 851,700 | — | — |
| 2023-10-23 | $39.14 | $39.14 | 1,427,600 | — | — |
| 2023-10-20 | $39.26 | $39.26 | 2,584,000 | — | — |
| 2023-10-19 | $39.17 | $39.17 | 3,813,000 | — | — |
| 2023-10-18 | $38.68 | $38.68 | 2,168,700 | — | — |
| 2023-10-17 | $38.14 | $38.14 | 2,940,700 | — | — |
| 2023-10-16 | $38.06 | $38.06 | 963,800 | — | — |
| 2023-10-13 | $38.26 | $38.26 | 4,819,700 | — | — |
| 2023-10-12 | $37.06 | $37.06 | 834,600 | — | — |
| 2023-10-11 | $37.16 | $37.16 | 956,600 | — | — |
| 2023-10-10 | $36.91 | $36.91 | 985,200 | — | — |
| 2023-10-09 | $36.97 | $36.97 | 697,400 | — | — |
| 2023-10-06 | $36.30 | $36.30 | 1,329,500 | — | — |
| 2023-10-05 | $36.11 | $36.11 | 1,709,500 | — | — |
| 2023-10-04 | $36.18 | $36.18 | 2,325,900 | — | — |
| 2023-10-03 | $36.17 | $36.17 | 2,710,900 | — | — |
| 2023-10-02 | $36.28 | $36.28 | 2,960,300 | — | — |
| 2023-09-29 | $36.66 | $36.66 | 2,891,200 | — | — |
| 2023-09-28 | $37.05 | $37.05 | 941,900 | — | — |
| 2023-09-27 | $37.24 | $37.24 | 1,441,300 | — | — |
| 2023-09-26 | $37.69 | $37.69 | 1,230,800 | — | — |
| 2023-09-25 | $38.01 | $38.01 | 837,200 | — | — |
| 2023-09-22 | $38.21 | $38.21 | 380,400 | — | — |
| 2023-09-21 | $38.08 | $38.08 | 792,900 | — | — |
| 2023-09-20 | $38.36 | $38.36 | 1,178,100 | — | — |
| 2023-09-19 | $38.32 | $38.32 | 502,100 | — | — |
| 2023-09-18 | $38.36 | $38.36 | 496,500 | — | — |
| 2023-09-15 | $38.13 | $38.13 | 642,800 | — | — |
| 2023-09-14 | $37.88 | $37.88 | 729,400 | — | — |
| 2023-09-13 | $37.86 | $37.86 | 704,500 | — | — |
| 2023-09-12 | $37.95 | $37.95 | 579,700 | — | — |
| 2023-09-11 | $38.14 | $38.14 | 549,600 | — | — |
| 2023-09-08 | $38.07 | $38.07 | 651,600 | — | — |
| 2023-09-07 | $38.06 | $38.06 | 451,100 | — | — |
| 2023-09-06 | $38.02 | $38.02 | 915,900 | — | — |
| 2023-09-05 | $38.20 | $38.20 | 1,554,800 | — | — |
| 2023-09-01 | $38.51 | $38.51 | 960,800 | — | — |
| 2023-08-31 | $38.48 | $38.48 | 857,400 | — | — |
| 2023-08-30 | $38.56 | $38.56 | 798,300 | — | — |
| 2023-08-29 | $38.46 | $38.46 | 1,664,100 | — | — |
| 2023-08-28 | $38.09 | $38.09 | 621,800 | — | — |
| 2023-08-25 | $37.97 | $37.97 | 1,792,500 | — | — |
| 2023-08-24 | $38.02 | $38.02 | 1,046,700 | — | — |
| 2023-08-23 | $38.03 | $38.03 | 1,490,900 | — | — |
| 2023-08-22 | $37.64 | $37.64 | 774,400 | — | — |
| 2023-08-21 | $37.58 | $37.58 | 820,400 | — | — |
| 2023-08-18 | $37.49 | $37.49 | 853,300 | — | — |
| 2023-08-17 | $37.48 | $37.48 | 888,200 | — | — |
| 2023-08-16 | $37.55 | $37.55 | 763,800 | — | — |
| 2023-08-15 | $37.75 | $37.75 | 917,800 | — | — |
| 2023-08-14 | $37.86 | $37.86 | 611,800 | — | — |
| 2023-08-11 | $37.97 | $37.97 | 654,100 | — | — |
| 2023-08-10 | $37.97 | $37.97 | 994,400 | — | — |
| 2023-08-09 | $38.01 | $38.01 | 2,546,800 | — | — |
| 2023-08-08 | $38.19 | $38.19 | 963,100 | — | — |
| 2023-08-07 | $38.42 | $38.42 | 639,500 | — | — |
| 2023-08-04 | $38.51 | $38.51 | 1,134,700 | — | — |
| 2023-08-03 | $38.38 | $38.38 | 1,165,400 | — | — |
| 2023-08-02 | $38.40 | $38.40 | 3,691,300 | — | — |
| 2023-08-01 | $38.58 | $38.58 | 6,359,400 | — | — |
| 2023-07-31 | $38.98 | $38.98 | 2,912,100 | — | — |
| 2023-07-28 | $38.88 | $38.88 | 996,700 | — | — |
| 2023-07-27 | $38.58 | $38.58 | 1,684,300 | — | — |
| 2023-07-26 | $39.19 | $39.19 | 1,604,900 | — | — |
| 2023-07-25 | $38.97 | $38.97 | 468,400 | — | — |
| 2023-07-24 | $38.78 | $38.78 | 935,400 | — | — |
| 2023-07-21 | $38.95 | $38.95 | 703,400 | — | — |
| 2023-07-20 | $39.06 | $39.06 | 754,400 | — | — |
| 2023-07-19 | $39.25 | $39.25 | 684,800 | — | — |
| 2023-07-18 | $39.25 | $39.25 | 979,600 | — | — |
| 2023-07-17 | $38.80 | $38.80 | 1,429,600 | — | — |
| 2023-07-14 | $38.77 | $38.77 | 465,600 | — | — |
| 2023-07-13 | $38.89 | $38.89 | 410,100 | — | — |
| 2023-07-12 | $38.87 | $38.87 | 802,200 | — | — |
| 2023-07-11 | $38.34 | $38.34 | 405,100 | — | — |
| 2023-07-10 | $38.22 | $38.22 | 1,468,800 | — | — |
| 2023-07-07 | $38.19 | $38.19 | 601,900 | — | — |
| 2023-07-06 | $37.91 | $37.91 | 2,194,700 | — | — |
| 2023-07-05 | $38.01 | $38.01 | 1,036,100 | — | — |
| 2023-07-03 | $38.15 | $38.15 | 517,700 | — | — |
| 2023-06-30 | $38.09 | $38.09 | 894,000 | — | — |
| 2023-06-29 | $37.86 | $37.86 | 957,300 | — | — |
| 2023-06-28 | $37.88 | $37.88 | 877,500 | — | — |
| 2023-06-27 | $37.97 | $37.97 | 693,200 | — | — |
| 2023-06-26 | $38.16 | $38.16 | 410,500 | — | — |
| 2023-06-23 | $38.08 | $38.08 | 526,800 | — | — |
| 2023-06-22 | $37.98 | $37.98 | 591,100 | — | — |
| 2023-06-21 | $38.37 | $38.37 | 1,401,800 | — | — |
| 2023-06-20 | $38.42 | $38.42 | 661,100 | — | — |
| 2023-06-16 | $38.80 | $38.80 | 1,985,200 | — | — |
| 2023-06-15 | $38.87 | $38.87 | 997,900 | — | — |
| 2023-06-14 | $38.60 | $38.60 | 2,283,600 | — | — |
| 2023-06-13 | $38.57 | $38.57 | 560,700 | — | — |
| 2023-06-12 | $38.86 | $38.86 | 569,200 | — | — |
| 2023-06-09 | $38.90 | $38.90 | 965,400 | — | — |
| 2023-06-08 | $39.00 | $39.00 | 887,600 | — | — |
| 2023-06-07 | $38.50 | $38.50 | 836,100 | — | — |
| 2023-06-06 | $38.96 | $38.96 | 3,190,200 | — | — |
| 2023-06-05 | $38.91 | $38.91 | 1,455,900 | — | — |
| 2023-06-02 | $38.68 | $38.68 | 1,122,300 | — | — |
| 2023-06-01 | $39.25 | $39.25 | 1,479,800 | — | — |
| 2023-05-31 | $38.95 | $38.95 | 2,237,700 | — | — |
| 2023-05-30 | $38.91 | $38.91 | 1,023,900 | — | — |
| 2023-05-26 | $38.66 | $38.66 | 787,500 | — | — |
| 2023-05-25 | $38.51 | $38.51 | 965,300 | — | — |
| 2023-05-24 | $38.88 | $38.88 | 772,600 | — | — |
| 2023-05-23 | $39.19 | $39.19 | 836,900 | — | — |
| 2023-05-22 | $39.15 | $39.15 | 755,600 | — | — |
| 2023-05-19 | $39.23 | $39.23 | 912,400 | — | — |
| 2023-05-18 | $38.85 | $38.85 | 1,028,000 | — | — |
| 2023-05-17 | $39.36 | $39.36 | 1,451,100 | — | — |
| 2023-05-16 | $39.49 | $39.49 | 1,034,400 | — | — |
| 2023-05-15 | $39.99 | $39.99 | 592,500 | — | — |
| 2023-05-12 | $39.90 | $39.90 | 1,006,900 | — | — |
| 2023-05-11 | $39.98 | $39.98 | 1,120,700 | — | — |
| 2023-05-10 | $40.31 | $40.31 | 2,122,700 | — | — |
| 2023-05-09 | $40.38 | $40.38 | 1,298,000 | — | — |
| 2023-05-08 | $40.10 | $40.10 | 676,900 | — | — |
| 2023-05-05 | $40.05 | $40.05 | 2,394,900 | — | — |
| 2023-05-04 | $40.67 | $40.67 | 3,358,700 | — | — |
| 2023-05-03 | $40.39 | $40.39 | 2,102,100 | — | — |
| 2023-05-02 | $40.07 | $40.07 | 2,123,900 | — | — |
| 2023-05-01 | $39.30 | $39.30 | 1,333,200 | — | — |
| 2023-04-28 | $39.49 | $39.49 | 1,147,700 | — | — |
| 2023-04-27 | $39.45 | $39.45 | 2,171,000 | — | — |
| 2023-04-26 | $39.46 | $39.46 | 1,338,700 | — | — |
| 2023-04-25 | $39.68 | $39.68 | 1,078,800 | — | — |
| 2023-04-24 | $39.48 | $39.48 | 792,800 | — | — |
| 2023-04-21 | $39.35 | $39.35 | 1,814,100 | — | — |
| 2023-04-20 | $39.76 | $39.76 | 673,300 | — | — |
| 2023-04-19 | $39.59 | $39.59 | 808,800 | — | — |
| 2023-04-18 | $39.79 | $39.79 | 696,800 | — | — |
| 2023-04-17 | $39.63 | $39.63 | 1,123,800 | — | — |
| 2023-04-14 | $39.79 | $39.79 | 1,851,600 | — | — |
| 2023-04-13 | $40.50 | $40.50 | 2,994,300 | — | — |
| 2023-04-12 | $39.98 | $39.98 | 1,646,300 | — | — |
| 2023-04-11 | $39.78 | $39.78 | 1,135,200 | — | — |
| 2023-04-10 | $39.53 | $39.53 | 932,800 | — | — |
| 2023-04-06 | $39.83 | $39.83 | 994,600 | — | — |
| 2023-04-05 | $40.10 | $40.10 | 1,325,700 | — | — |
| 2023-04-04 | $40.14 | $40.14 | 1,814,000 | — | — |
| 2023-04-03 | $39.41 | $39.41 | 2,748,300 | — | — |
| 2023-03-31 | $39.11 | $39.11 | 1,315,000 | — | — |
| 2023-03-30 | $39.32 | $39.32 | 1,555,600 | — | — |
| 2023-03-29 | $38.96 | $38.96 | 1,919,300 | — | — |
| 2023-03-28 | $39.16 | $39.16 | 846,400 | — | — |
| 2023-03-27 | $38.85 | $38.85 | 1,449,400 | — | — |
| 2023-03-24 | $39.21 | $39.21 | 1,787,900 | — | — |
| 2023-03-23 | $39.66 | $39.66 | 1,486,600 | — | — |
| 2023-03-22 | $39.17 | $39.17 | 2,453,700 | — | — |
| 2023-03-21 | $38.50 | $38.50 | 2,397,100 | — | — |
| 2023-03-20 | $39.25 | $39.25 | 1,711,400 | — | — |
| 2023-03-17 | $39.24 | $39.24 | 2,095,600 | — | — |
| 2023-03-16 | $38.12 | $38.12 | 1,136,500 | — | — |
| 2023-03-15 | $38.04 | $38.04 | 3,379,700 | — | — |
| 2023-03-14 | $37.77 | $37.77 | 4,220,300 | — | — |
| 2023-03-13 | $37.97 | $37.97 | 1,962,900 | — | — |
| 2023-03-10 | $37.13 | $37.13 | 1,183,800 | — | — |
| 2023-03-09 | $36.34 | $36.34 | 645,700 | — | — |
| 2023-03-08 | $35.99 | $35.99 | 668,800 | — | — |
| 2023-03-07 | $36.01 | $36.01 | 1,658,900 | — | — |
| 2023-03-06 | $36.66 | $36.66 | 279,100 | — | — |
| 2023-03-03 | $36.83 | $36.83 | 553,400 | — | — |
| 2023-03-02 | $36.45 | $36.45 | 683,100 | — | — |
| 2023-03-01 | $36.48 | $36.48 | 780,800 | — | — |
| 2023-02-28 | $36.24 | $36.24 | 866,800 | — | — |
| 2023-02-27 | $36.08 | $36.08 | 610,700 | — | — |
| 2023-02-24 | $35.95 | $35.95 | 577,500 | — | — |
| 2023-02-23 | $36.21 | $36.21 | 506,900 | — | — |
| 2023-02-22 | $36.22 | $36.22 | 975,100 | — | — |
| 2023-02-21 | $36.43 | $36.43 | 837,100 | — | — |
| 2023-02-17 | $36.56 | $36.56 | 726,900 | — | — |
| 2023-02-16 | $36.46 | $36.46 | 1,364,000 | — | — |
| 2023-02-15 | $36.48 | $36.48 | 978,200 | — | — |
| 2023-02-14 | $36.85 | $36.85 | 992,900 | — | — |
| 2023-02-13 | $36.82 | $36.82 | 492,100 | — | — |
| 2023-02-10 | $37.01 | $37.01 | 468,800 | — | — |
| 2023-02-09 | $36.93 | $36.93 | 797,700 | — | — |
| 2023-02-08 | $37.23 | $37.23 | 615,200 | — | — |
| 2023-02-07 | $37.14 | $37.14 | 781,900 | — | — |
| 2023-02-06 | $37.10 | $37.10 | 875,300 | — | — |
| 2023-02-03 | $37.03 | $37.03 | 3,711,900 | — | — |
| 2023-02-02 | $37.96 | $37.96 | 1,694,200 | — | — |
| 2023-02-01 | $38.79 | $38.79 | 1,870,400 | — | — |
| 2023-01-31 | $38.28 | $38.28 | 1,910,000 | — | — |
| 2023-01-30 | $38.16 | $38.16 | 671,200 | — | — |
| 2023-01-27 | $38.26 | $38.26 | 813,400 | — | — |
| 2023-01-26 | $38.31 | $38.31 | 997,000 | — | — |
| 2023-01-25 | $38.66 | $38.66 | 2,288,800 | — | — |
| 2023-01-24 | $38.48 | $38.48 | 850,300 | — | — |
| 2023-01-23 | $38.33 | $38.33 | 3,163,300 | — | — |
| 2023-01-20 | $38.27 | $38.27 | 580,300 | — | — |
| 2023-01-19 | $38.40 | $38.40 | 3,022,800 | — | — |
| 2023-01-18 | $37.78 | $37.78 | 588,900 | — | — |
| 2023-01-17 | $37.91 | $37.91 | 650,000 | — | — |
| 2023-01-13 | $38.14 | $38.14 | 1,000,500 | — | — |
| 2023-01-12 | $37.70 | $37.70 | 679,200 | — | — |
| 2023-01-11 | $37.26 | $37.26 | 955,400 | — | — |
| 2023-01-10 | $37.28 | $37.28 | 1,235,100 | — | — |
| 2023-01-09 | $37.16 | $37.16 | 2,403,800 | — | — |
| 2023-01-06 | $37.07 | $37.07 | 1,006,800 | — | — |
| 2023-01-05 | $36.40 | $36.40 | 1,079,100 | — | — |
| 2023-01-04 | $36.85 | $36.85 | 2,677,300 | — | — |
| 2023-01-03 | $36.50 | $36.50 | 3,119,100 | — | — |