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
- 2011-10-06 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 | $48.21 | $48.21 | 3,387,600 | — | — |
| 2023-12-28 | $46.20 | $46.20 | 4,712,600 | — | — |
| 2023-12-27 | $49.80 | $49.80 | 3,540,800 | — | — |
| 2023-12-26 | $50.72 | $50.72 | 3,190,600 | — | — |
| 2023-12-22 | $48.59 | $48.59 | 2,513,000 | — | — |
| 2023-12-21 | $49.36 | $49.36 | 3,594,600 | — | — |
| 2023-12-20 | $54.97 | $54.97 | 3,043,000 | — | — |
| 2023-12-19 | $50.22 | $50.22 | 3,159,200 | — | — |
| 2023-12-18 | $49.55 | $49.55 | 1,803,400 | — | — |
| 2023-12-15 | $50.08 | $50.08 | 2,150,000 | — | — |
| 2023-12-14 | $50.77 | $50.77 | 2,582,800 | — | — |
| 2023-12-13 | $55.09 | $55.09 | 2,967,800 | — | — |
| 2023-12-12 | $58.29 | $58.29 | 1,977,000 | — | — |
| 2023-12-11 | $52.66 | $52.66 | 3,023,000 | — | — |
| 2023-12-08 | $48.42 | $48.42 | 1,527,000 | — | — |
| 2023-12-07 | $47.76 | $47.76 | 2,089,600 | — | — |
| 2023-12-06 | $47.88 | $47.87 | 3,322,200 | — | — |
| 2023-12-05 | $43.20 | $43.20 | 1,706,800 | — | — |
| 2023-12-04 | $43.10 | $43.10 | 2,429,000 | — | — |
| 2023-12-01 | $41.52 | $41.52 | 2,792,600 | — | — |
| 2023-11-30 | $40.47 | $40.47 | 1,802,600 | — | — |
| 2023-11-29 | $40.86 | $40.86 | 2,050,400 | — | — |
| 2023-11-28 | $40.70 | $40.70 | 2,353,600 | — | — |
| 2023-11-27 | $37.00 | $37.00 | 1,331,200 | — | — |
| 2023-11-24 | $35.47 | $35.47 | 1,027,000 | — | — |
| 2023-11-22 | $34.65 | $34.65 | 1,471,800 | — | — |
| 2023-11-21 | $35.86 | $35.86 | 1,718,000 | — | — |
| 2023-11-20 | $34.54 | $34.54 | 2,248,600 | — | — |
| 2023-11-17 | $32.74 | $32.74 | 2,775,600 | — | — |
| 2023-11-16 | $30.84 | $30.84 | 3,356,600 | — | — |
| 2023-11-15 | $29.13 | $29.13 | 2,883,600 | — | — |
| 2023-11-14 | $29.61 | $29.61 | 2,554,600 | — | — |
| 2023-11-13 | $27.60 | $27.60 | 2,652,200 | — | — |
| 2023-11-10 | $29.97 | $29.97 | 1,906,600 | — | — |
| 2023-11-09 | $29.35 | $29.35 | 2,356,200 | — | — |
| 2023-11-08 | $27.95 | $27.95 | 3,603,400 | — | — |
| 2023-11-07 | $26.61 | $26.61 | 3,270,600 | — | — |
| 2023-11-06 | $25.56 | $25.56 | 4,704,800 | — | — |
| 2023-11-03 | $23.31 | $23.31 | 3,240,400 | — | — |
| 2023-11-02 | $23.12 | $23.12 | 3,553,200 | — | — |
| 2023-11-01 | $23.46 | $23.46 | 5,267,200 | — | — |
| 2023-10-31 | $22.43 | $22.43 | 9,388,400 | — | — |
| 2023-10-30 | $26.18 | $26.18 | 2,518,200 | — | — |
| 2023-10-27 | $24.58 | $24.58 | 5,002,800 | — | — |
| 2023-10-26 | $23.93 | $23.93 | 4,292,000 | — | — |
| 2023-10-25 | $25.33 | $25.33 | 1,935,400 | — | — |
| 2023-10-24 | $26.23 | $26.23 | 2,298,000 | — | — |
| 2023-10-23 | $27.17 | $27.17 | 1,992,400 | — | — |
| 2023-10-20 | $27.29 | $27.28 | 2,854,600 | — | — |
| 2023-10-19 | $26.33 | $26.33 | 4,341,000 | — | — |
| 2023-10-18 | $24.74 | $24.74 | 2,200,800 | — | — |
| 2023-10-17 | $24.86 | $24.86 | 3,319,400 | — | — |
| 2023-10-16 | $24.44 | $24.44 | 5,118,000 | — | — |
| 2023-10-13 | $23.40 | $23.40 | 3,595,200 | — | — |
| 2023-10-12 | $22.61 | $22.61 | 5,243,600 | — | — |
| 2023-10-11 | $22.23 | $22.23 | 8,595,000 | — | — |
| 2023-10-10 | $22.25 | $22.25 | 4,982,600 | — | — |
| 2023-10-09 | $22.53 | $22.52 | 5,430,600 | — | — |
| 2023-10-06 | $23.15 | $23.15 | 8,932,800 | — | — |
| 2023-10-05 | $25.50 | $25.50 | 8,211,600 | — | — |
| 2023-10-04 | $29.12 | $29.12 | 4,323,400 | — | — |
| 2023-10-03 | $30.21 | $30.21 | 4,551,200 | — | — |
| 2023-10-02 | $32.33 | $32.33 | 2,816,400 | — | — |
| 2023-09-29 | $30.52 | $30.52 | 3,551,200 | — | — |
| 2023-09-28 | $30.46 | $30.46 | 3,715,800 | — | — |
| 2023-09-27 | $31.67 | $31.67 | 3,342,600 | — | — |
| 2023-09-26 | $32.58 | $32.58 | 2,386,800 | — | — |
| 2023-09-25 | $31.48 | $31.48 | 1,713,200 | — | — |
| 2023-09-22 | $31.83 | $31.83 | 1,442,800 | — | — |
| 2023-09-21 | $32.52 | $32.52 | 2,448,200 | — | — |
| 2023-09-20 | $30.99 | $30.99 | 2,553,600 | — | — |
| 2023-09-19 | $29.06 | $29.06 | 3,998,200 | — | — |
| 2023-09-18 | $29.76 | $29.76 | 2,459,800 | — | — |
| 2023-09-15 | $30.84 | $30.84 | 1,662,600 | — | — |
| 2023-09-14 | $30.00 | $30.00 | 2,866,400 | — | — |
| 2023-09-13 | $29.41 | $29.41 | 3,125,000 | — | — |
| 2023-09-12 | $29.33 | $29.33 | 3,310,600 | — | — |
| 2023-09-11 | $30.71 | $30.71 | 1,312,400 | — | — |
| 2023-09-08 | $30.28 | $30.28 | 957,200 | — | — |
| 2023-09-07 | $30.47 | $30.46 | 2,222,200 | — | — |
| 2023-09-06 | $30.67 | $30.67 | 1,411,000 | — | — |
| 2023-09-05 | $29.70 | $29.70 | 2,092,200 | — | — |
| 2023-09-01 | $27.84 | $27.84 | 3,526,800 | — | — |
| 2023-08-31 | $27.15 | $27.15 | 4,537,200 | — | — |
| 2023-08-30 | $26.39 | $26.39 | 3,643,800 | — | — |
| 2023-08-29 | $28.62 | $28.62 | 2,139,400 | — | — |
| 2023-08-28 | $27.92 | $27.92 | 3,578,600 | — | — |
| 2023-08-25 | $27.24 | $27.24 | 2,187,400 | — | — |
| 2023-08-24 | $28.37 | $28.37 | 3,415,200 | — | — |
| 2023-08-23 | $29.30 | $29.30 | 1,955,000 | — | — |
| 2023-08-22 | $28.07 | $28.07 | 2,432,000 | — | — |
| 2023-08-21 | $26.81 | $26.81 | 2,305,600 | — | — |
| 2023-08-18 | $26.83 | $26.83 | 3,182,400 | — | — |
| 2023-08-17 | $25.92 | $25.92 | 2,497,800 | — | — |
| 2023-08-16 | $26.20 | $26.19 | 3,260,000 | — | — |
| 2023-08-15 | $25.16 | $25.16 | 4,124,200 | — | — |
| 2023-08-14 | $24.02 | $24.02 | 2,990,800 | — | — |
| 2023-08-11 | $24.12 | $24.12 | 5,297,400 | — | — |
| 2023-08-10 | $24.63 | $24.63 | 7,266,200 | — | — |
| 2023-08-09 | $22.67 | $22.67 | 11,201,400 | — | — |
| 2023-08-08 | $25.70 | $25.70 | 5,215,600 | — | — |
| 2023-08-07 | $26.55 | $26.55 | 6,329,200 | — | — |
| 2023-08-04 | $30.38 | $30.38 | 1,550,200 | — | — |
| 2023-08-03 | $30.96 | $30.96 | 2,350,800 | — | — |
| 2023-08-02 | $33.08 | $33.08 | 1,611,200 | — | — |
| 2023-08-01 | $30.73 | $30.73 | 1,773,600 | — | — |
| 2023-07-31 | $29.26 | $29.26 | 2,195,600 | — | — |
| 2023-07-28 | $29.34 | $29.34 | 2,406,200 | — | — |
| 2023-07-27 | $30.14 | $30.14 | 3,492,400 | — | — |
| 2023-07-26 | $28.43 | $28.43 | 3,278,400 | — | — |
| 2023-07-25 | $27.46 | $27.46 | 4,179,200 | — | — |
| 2023-07-24 | $28.28 | $28.28 | 2,867,600 | — | — |
| 2023-07-21 | $28.11 | $28.10 | 3,077,000 | — | — |
| 2023-07-20 | $27.95 | $27.95 | 6,960,600 | — | — |
| 2023-07-19 | $30.42 | $30.42 | 2,560,200 | — | — |
| 2023-07-18 | $30.61 | $30.61 | 3,527,600 | — | — |
| 2023-07-17 | $32.92 | $32.92 | 2,211,600 | — | — |
| 2023-07-14 | $32.65 | $32.65 | 2,325,800 | — | — |
| 2023-07-13 | $32.44 | $32.44 | 2,646,400 | — | — |
| 2023-07-12 | $30.73 | $30.73 | 2,656,000 | — | — |
| 2023-07-11 | $28.98 | $28.98 | 4,345,600 | — | — |
| 2023-07-10 | $30.27 | $30.27 | 4,168,000 | — | — |
| 2023-07-07 | $32.29 | $32.29 | 4,121,600 | — | — |
| 2023-07-06 | $30.67 | $30.67 | 3,766,800 | — | — |
| 2023-07-05 | $30.18 | $30.18 | 2,896,400 | — | — |
| 2023-07-03 | $29.00 | $29.00 | 1,791,800 | — | — |
| 2023-06-30 | $27.73 | $27.73 | 4,585,400 | — | — |
| 2023-06-29 | $29.57 | $29.57 | 4,299,000 | — | — |
| 2023-06-28 | $30.50 | $30.50 | 3,668,000 | — | — |
| 2023-06-27 | $27.75 | $27.75 | 3,602,800 | — | — |
| 2023-06-26 | $26.24 | $26.24 | 3,336,000 | — | — |
| 2023-06-23 | $27.16 | $27.16 | 5,275,800 | — | — |
| 2023-06-22 | $30.03 | $30.03 | 3,603,000 | — | — |
| 2023-06-21 | $30.40 | $30.40 | 3,059,600 | — | — |
| 2023-06-20 | $33.16 | $33.16 | 3,939,800 | — | — |
| 2023-06-16 | $30.40 | $30.40 | 4,747,800 | — | — |
| 2023-06-15 | $32.01 | $32.01 | 6,462,600 | — | — |
| 2023-06-14 | $38.29 | $38.29 | 2,603,600 | — | — |
| 2023-06-13 | $38.78 | $38.78 | 2,216,400 | — | — |
| 2023-06-12 | $40.81 | $40.81 | 2,726,400 | — | — |
| 2023-06-09 | $41.08 | $41.08 | 2,766,000 | — | — |
| 2023-06-08 | $38.79 | $38.79 | 3,080,400 | — | — |
| 2023-06-07 | $38.86 | $38.86 | 3,006,000 | — | — |
| 2023-06-06 | $41.20 | $41.20 | 1,923,000 | — | — |
| 2023-06-05 | $41.56 | $41.56 | 1,757,800 | — | — |
| 2023-06-02 | $44.45 | $44.45 | 2,027,800 | — | — |
| 2023-06-01 | $45.24 | $45.24 | 3,251,600 | — | — |
| 2023-05-31 | $41.76 | $41.76 | 3,198,400 | — | — |
| 2023-05-30 | $39.99 | $39.99 | 3,448,800 | — | — |
| 2023-05-26 | $36.63 | $36.63 | 2,768,200 | — | — |
| 2023-05-25 | $35.29 | $35.29 | 3,833,000 | — | — |
| 2023-05-24 | $32.60 | $32.60 | 2,789,600 | — | — |
| 2023-05-23 | $34.32 | $34.32 | 3,370,000 | — | — |
| 2023-05-22 | $33.19 | $33.19 | 4,866,600 | — | — |
| 2023-05-19 | $29.47 | $29.46 | 7,335,800 | — | — |
| 2023-05-18 | $29.21 | $29.21 | 9,832,000 | — | — |
| 2023-05-17 | $35.20 | $35.20 | 3,922,000 | — | — |
| 2023-05-16 | $35.29 | $35.29 | 4,697,800 | — | — |
| 2023-05-15 | $34.70 | $34.70 | 4,666,600 | — | — |
| 2023-05-12 | $37.59 | $37.59 | 5,971,600 | — | — |
| 2023-05-11 | $41.12 | $41.12 | 2,876,600 | — | — |
| 2023-05-10 | $41.31 | $41.31 | 3,251,400 | — | — |
| 2023-05-09 | $38.50 | $38.50 | 3,507,800 | — | — |
| 2023-05-08 | $39.25 | $39.25 | 2,769,200 | — | — |
| 2023-05-05 | $43.01 | $43.01 | 2,195,000 | — | — |
| 2023-05-04 | $43.65 | $43.65 | 2,399,600 | — | — |
| 2023-05-03 | $41.46 | $41.46 | 2,571,400 | — | — |
| 2023-05-02 | $38.79 | $38.79 | 2,375,800 | — | — |
| 2023-05-01 | $36.81 | $36.81 | 2,844,600 | — | — |
| 2023-04-28 | $34.69 | $34.69 | 4,977,000 | — | — |
| 2023-04-27 | $35.53 | $35.53 | 3,885,800 | — | — |
| 2023-04-26 | $36.54 | $36.54 | 3,876,400 | — | — |
| 2023-04-25 | $34.33 | $34.33 | 5,968,000 | — | — |
| 2023-04-24 | $32.83 | $32.83 | 5,275,600 | — | — |
| 2023-04-21 | $34.60 | $34.60 | 3,130,800 | — | — |
| 2023-04-20 | $34.42 | $34.42 | 4,961,800 | — | — |
| 2023-04-19 | $34.62 | $34.62 | 6,248,800 | — | — |
| 2023-04-18 | $31.59 | $31.59 | 7,916,600 | — | — |
| 2023-04-17 | $33.54 | $33.54 | 7,664,600 | — | — |
| 2023-04-14 | $36.45 | $36.45 | 4,366,800 | — | — |
| 2023-04-13 | $39.72 | $39.72 | 3,241,200 | — | — |
| 2023-04-12 | $37.94 | $37.94 | 3,821,600 | — | — |
| 2023-04-11 | $34.23 | $34.23 | 5,136,200 | — | — |
| 2023-04-10 | $35.72 | $35.72 | 8,045,400 | — | — |
| 2023-04-06 | $41.74 | $41.74 | 4,479,400 | — | — |
| 2023-04-05 | $37.58 | $37.58 | 4,270,000 | — | — |
| 2023-04-04 | $39.60 | $39.60 | 4,089,600 | — | — |
| 2023-04-03 | $38.67 | $38.67 | 4,992,600 | — | — |
| 2023-03-31 | $36.21 | $36.21 | 6,702,400 | — | — |
| 2023-03-30 | $39.54 | $39.54 | 3,459,400 | — | — |
| 2023-03-29 | $37.22 | $37.22 | 5,367,200 | — | — |
| 2023-03-28 | $38.04 | $38.04 | 3,542,600 | — | — |
| 2023-03-27 | $35.65 | $35.65 | 3,814,600 | — | — |
| 2023-03-24 | $33.38 | $33.38 | 4,090,200 | — | — |
| 2023-03-23 | $34.97 | $34.97 | 4,087,600 | — | — |
| 2023-03-22 | $33.13 | $33.13 | 4,836,600 | — | — |
| 2023-03-21 | $30.50 | $30.50 | 5,699,600 | — | — |
| 2023-03-20 | $33.35 | $33.35 | 3,401,800 | — | — |
| 2023-03-17 | $30.77 | $30.77 | 4,153,000 | — | — |
| 2023-03-16 | $27.23 | $27.23 | 3,820,600 | — | — |
| 2023-03-15 | $28.96 | $28.96 | 4,767,800 | — | — |
| 2023-03-14 | $26.14 | $26.14 | 4,885,000 | — | — |
| 2023-03-13 | $25.57 | $25.57 | 6,768,400 | — | — |
| 2023-03-10 | $29.55 | $29.55 | 5,214,200 | — | — |
| 2023-03-09 | $28.09 | $28.09 | 5,469,400 | — | — |
| 2023-03-08 | $25.63 | $25.63 | 5,845,000 | — | — |
| 2023-03-07 | $24.73 | $24.73 | 4,512,600 | — | — |
| 2023-03-06 | $25.40 | $25.40 | 8,053,600 | — | — |
| 2023-03-03 | $21.03 | $21.03 | 11,106,000 | — | — |
| 2023-03-02 | $24.90 | $24.90 | 5,487,200 | — | — |
| 2023-03-01 | $24.33 | $24.33 | 7,044,600 | — | — |
| 2023-02-28 | $25.59 | $25.59 | 7,714,200 | — | — |
| 2023-02-27 | $26.36 | $26.36 | 7,958,000 | — | — |
| 2023-02-24 | $29.03 | $29.03 | 5,758,600 | — | — |
| 2023-02-23 | $31.85 | $31.85 | 7,745,400 | — | — |
| 2023-02-22 | $36.42 | $36.42 | 6,844,400 | — | — |
| 2023-02-21 | $40.63 | $40.63 | 4,831,000 | — | — |
| 2023-02-17 | $35.72 | $35.72 | 4,907,200 | — | — |
| 2023-02-16 | $32.03 | $32.03 | 3,407,600 | — | — |
| 2023-02-15 | $30.79 | $30.79 | 3,457,400 | — | — |
| 2023-02-14 | $28.33 | $28.33 | 4,063,400 | — | — |
| 2023-02-13 | $30.92 | $30.92 | 4,036,400 | — | — |
| 2023-02-10 | $28.32 | $28.32 | 5,073,600 | — | — |
| 2023-02-09 | $31.83 | $31.83 | 5,441,800 | — | — |
| 2023-02-08 | $32.47 | $32.47 | 4,657,000 | — | — |
| 2023-02-07 | $28.52 | $28.52 | 6,272,600 | — | — |
| 2023-02-06 | $31.23 | $31.23 | 5,591,800 | — | — |
| 2023-02-03 | $33.76 | $33.76 | 7,379,400 | — | — |
| 2023-02-02 | $32.33 | $32.33 | 5,706,200 | — | — |
| 2023-02-01 | $31.35 | $31.35 | 6,136,000 | — | — |
| 2023-01-31 | $26.54 | $26.54 | 9,542,800 | — | — |
| 2023-01-30 | $27.75 | $27.75 | 4,603,600 | — | — |
| 2023-01-27 | $24.12 | $24.12 | 8,448,800 | — | — |
| 2023-01-26 | $25.17 | $25.17 | 9,543,800 | — | — |
| 2023-01-25 | $24.13 | $24.13 | 6,109,200 | — | — |
| 2023-01-24 | $21.28 | $21.28 | 5,708,600 | — | — |
| 2023-01-23 | $19.50 | $19.50 | 11,805,400 | — | — |
| 2023-01-20 | $22.70 | $22.70 | 9,278,000 | — | — |
| 2023-01-19 | $21.71 | $21.71 | 4,847,000 | — | — |
| 2023-01-18 | $21.32 | $21.32 | 6,299,000 | — | — |
| 2023-01-17 | $18.86 | $18.86 | 7,841,000 | — | — |
| 2023-01-13 | $20.03 | $20.03 | 5,872,600 | — | — |
| 2023-01-12 | $18.38 | $18.38 | 9,912,600 | — | — |
| 2023-01-11 | $18.24 | $18.24 | 10,668,400 | — | — |
| 2023-01-10 | $19.28 | $19.28 | 7,763,000 | — | — |
| 2023-01-09 | $16.82 | $16.82 | 13,234,200 | — | — |
| 2023-01-06 | $18.30 | $18.30 | 11,479,400 | — | — |
| 2023-01-05 | $17.75 | $17.75 | 10,393,000 | — | — |
| 2023-01-04 | $15.33 | $15.33 | 10,343,200 | — | — |
| 2023-01-03 | $16.28 | $16.28 | 9,904,200 | — | — |