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
- 2016-11-01 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 | $34.00 | $34.87 | 3,295,500 | — | — |
| 2023-12-28 | $34.55 | $35.44 | 3,909,900 | — | — |
| 2023-12-27 | $34.81 | $35.70 | 5,798,100 | — | — |
| 2023-12-26 | $33.87 | $34.74 | 4,505,900 | — | — |
| 2023-12-22 | $33.77 | $34.64 | 9,066,800 | — | — |
| 2023-12-21 | $32.02 | $32.84 | 5,566,100 | — | — |
| 2023-12-20 | $30.65 | $31.44 | 7,516,900 | — | — |
| 2023-12-19 | $32.42 | $33.25 | 7,967,200 | — | — |
| 2023-12-18 | $30.52 | $31.30 | 7,270,400 | — | — |
| 2023-12-15 | $31.10 | $31.90 | 19,183,800 | — | — |
| 2023-12-14 | $29.90 | $30.67 | 16,594,000 | — | — |
| 2023-12-13 | $25.99 | $26.66 | 7,919,100 | — | — |
| 2023-12-12 | $24.05 | $24.67 | 5,849,300 | — | — |
| 2023-12-11 | $24.93 | $25.57 | 4,290,700 | — | — |
| 2023-12-08 | $25.02 | $25.66 | 5,133,200 | — | — |
| 2023-12-07 | $24.94 | $25.58 | 6,780,000 | — | — |
| 2023-12-06 | $25.12 | $25.76 | 4,055,000 | — | — |
| 2023-12-05 | $25.24 | $25.89 | 7,715,800 | — | — |
| 2023-12-04 | $26.81 | $27.50 | 4,965,000 | — | — |
| 2023-12-01 | $27.74 | $28.45 | 5,462,900 | — | — |
| 2023-11-30 | $26.86 | $27.55 | 4,823,500 | — | — |
| 2023-11-29 | $26.44 | $27.12 | 6,103,800 | — | — |
| 2023-11-28 | $26.08 | $26.75 | 4,382,400 | — | — |
| 2023-11-27 | $26.30 | $26.97 | 3,429,000 | — | — |
| 2023-11-24 | $26.24 | $26.91 | 1,282,300 | — | — |
| 2023-11-22 | $26.38 | $27.06 | 2,923,700 | — | — |
| 2023-11-21 | $26.39 | $27.07 | 2,881,900 | — | — |
| 2023-11-20 | $26.47 | $27.15 | 4,231,300 | — | — |
| 2023-11-17 | $26.22 | $26.89 | 4,988,700 | — | — |
| 2023-11-16 | $26.00 | $26.67 | 4,080,300 | — | — |
| 2023-11-15 | $26.95 | $27.64 | 5,857,200 | — | — |
| 2023-11-14 | $26.17 | $26.84 | 5,472,100 | — | — |
| 2023-11-13 | $24.60 | $25.23 | 2,839,700 | — | — |
| 2023-11-10 | $24.64 | $25.27 | 3,039,400 | — | — |
| 2023-11-09 | $24.58 | $25.21 | 4,078,500 | — | — |
| 2023-11-08 | $25.53 | $26.18 | 3,671,400 | — | — |
| 2023-11-07 | $25.54 | $26.20 | 4,852,900 | — | — |
| 2023-11-06 | $25.97 | $26.64 | 3,869,500 | — | — |
| 2023-11-03 | $26.53 | $27.21 | 5,480,000 | — | — |
| 2023-11-02 | $26.07 | $26.74 | 5,825,300 | — | — |
| 2023-11-01 | $25.03 | $25.67 | 6,202,100 | — | — |
| 2023-10-31 | $25.64 | $26.30 | 5,156,500 | — | — |
| 2023-10-30 | $25.32 | $25.97 | 9,442,600 | — | — |
| 2023-10-27 | $23.51 | $24.01 | 6,325,000 | — | — |
| 2023-10-26 | $23.51 | $24.01 | 6,386,800 | — | — |
| 2023-10-25 | $23.84 | $24.35 | 5,510,200 | — | — |
| 2023-10-24 | $23.44 | $23.94 | 7,557,400 | — | — |
| 2023-10-23 | $23.41 | $23.91 | 6,780,200 | — | — |
| 2023-10-20 | $24.01 | $24.52 | 9,204,400 | — | — |
| 2023-10-19 | $24.24 | $24.76 | 13,580,600 | — | — |
| 2023-10-18 | $26.52 | $27.08 | 6,489,400 | — | — |
| 2023-10-17 | $27.77 | $28.36 | 6,025,200 | — | — |
| 2023-10-16 | $26.81 | $27.38 | 4,977,700 | — | — |
| 2023-10-13 | $26.58 | $27.15 | 4,532,500 | — | — |
| 2023-10-12 | $26.90 | $27.47 | 4,851,800 | — | — |
| 2023-10-11 | $28.04 | $28.64 | 3,749,800 | — | — |
| 2023-10-10 | $28.20 | $28.80 | 4,850,000 | — | — |
| 2023-10-09 | $27.25 | $27.83 | 3,857,100 | — | — |
| 2023-10-06 | $27.15 | $27.73 | 6,246,900 | — | — |
| 2023-10-05 | $26.53 | $27.09 | 4,425,100 | — | — |
| 2023-10-04 | $27.16 | $27.74 | 5,335,500 | — | — |
| 2023-10-03 | $27.65 | $28.24 | 5,457,900 | — | — |
| 2023-10-02 | $28.84 | $29.45 | 4,496,000 | — | — |
| 2023-09-29 | $29.06 | $29.68 | 7,723,100 | — | — |
| 2023-09-28 | $28.14 | $28.74 | 7,998,100 | — | — |
| 2023-09-27 | $26.20 | $26.76 | 5,604,900 | — | — |
| 2023-09-26 | $25.86 | $26.41 | 6,536,800 | — | — |
| 2023-09-25 | $26.63 | $27.20 | 9,304,200 | — | — |
| 2023-09-22 | $28.35 | $28.95 | 5,095,000 | — | — |
| 2023-09-21 | $27.87 | $28.46 | 5,487,500 | — | — |
| 2023-09-20 | $29.38 | $30.01 | 8,084,100 | — | — |
| 2023-09-19 | $28.34 | $28.94 | 5,151,500 | — | — |
| 2023-09-18 | $28.85 | $29.46 | 4,524,800 | — | — |
| 2023-09-15 | $28.85 | $29.46 | 8,716,000 | — | — |
| 2023-09-14 | $30.19 | $30.83 | 6,722,600 | — | — |
| 2023-09-13 | $28.65 | $29.26 | 3,960,500 | — | — |
| 2023-09-12 | $28.20 | $28.80 | 3,630,500 | — | — |
| 2023-09-11 | $28.68 | $29.29 | 5,012,400 | — | — |
| 2023-09-08 | $28.10 | $28.70 | 4,520,900 | — | — |
| 2023-09-07 | $28.45 | $29.06 | 9,406,100 | — | — |
| 2023-09-06 | $30.20 | $30.84 | 4,090,900 | — | — |
| 2023-09-05 | $30.29 | $30.93 | 4,304,800 | — | — |
| 2023-09-01 | $31.10 | $31.76 | 5,977,000 | — | — |
| 2023-08-31 | $30.08 | $30.72 | 19,155,300 | — | — |
| 2023-08-30 | $29.51 | $30.14 | 4,927,000 | — | — |
| 2023-08-29 | $29.61 | $30.24 | 6,315,800 | — | — |
| 2023-08-28 | $28.48 | $29.09 | 4,457,500 | — | — |
| 2023-08-25 | $28.23 | $28.83 | 5,398,300 | — | — |
| 2023-08-24 | $28.75 | $29.36 | 4,329,500 | — | — |
| 2023-08-23 | $28.81 | $29.42 | 5,915,200 | — | — |
| 2023-08-22 | $28.78 | $29.39 | 4,594,000 | — | — |
| 2023-08-21 | $28.59 | $29.20 | 4,701,400 | — | — |
| 2023-08-18 | $28.97 | $29.59 | 7,345,400 | — | — |
| 2023-08-17 | $29.11 | $29.73 | 6,527,400 | — | — |
| 2023-08-16 | $29.31 | $29.93 | 7,915,900 | — | — |
| 2023-08-15 | $30.34 | $30.99 | 5,807,900 | — | — |
| 2023-08-14 | $31.73 | $32.41 | 7,337,100 | — | — |
| 2023-08-11 | $31.96 | $32.64 | 4,735,400 | — | — |
| 2023-08-10 | $32.88 | $33.58 | 4,810,900 | — | — |
| 2023-08-09 | $33.62 | $34.34 | 4,132,700 | — | — |
| 2023-08-08 | $33.23 | $33.94 | 5,366,300 | — | — |
| 2023-08-07 | $34.06 | $34.78 | 3,520,600 | — | — |
| 2023-08-04 | $33.95 | $34.57 | 3,820,100 | — | — |
| 2023-08-03 | $34.50 | $35.13 | 4,243,300 | — | — |
| 2023-08-02 | $33.93 | $34.55 | 5,290,200 | — | — |
| 2023-08-01 | $35.18 | $35.82 | 5,217,800 | — | — |
| 2023-07-31 | $36.19 | $36.85 | 6,037,300 | — | — |
| 2023-07-28 | $34.76 | $35.40 | 4,171,300 | — | — |
| 2023-07-27 | $33.91 | $34.53 | 6,002,500 | — | — |
| 2023-07-26 | $34.84 | $35.48 | 7,282,100 | — | — |
| 2023-07-25 | $35.61 | $36.26 | 8,928,600 | — | — |
| 2023-07-24 | $33.75 | $34.37 | 6,036,700 | — | — |
| 2023-07-21 | $33.38 | $33.99 | 5,567,300 | — | — |
| 2023-07-20 | $32.68 | $33.28 | 11,962,100 | — | — |
| 2023-07-19 | $34.84 | $35.48 | 6,127,100 | — | — |
| 2023-07-18 | $35.04 | $35.68 | 4,661,000 | — | — |
| 2023-07-17 | $35.57 | $36.22 | 6,405,900 | — | — |
| 2023-07-14 | $34.52 | $35.15 | 8,082,500 | — | — |
| 2023-07-13 | $36.69 | $37.36 | 5,835,900 | — | — |
| 2023-07-12 | $35.05 | $35.69 | 4,288,700 | — | — |
| 2023-07-11 | $34.69 | $35.32 | 5,218,400 | — | — |
| 2023-07-10 | $34.14 | $34.76 | 3,891,400 | — | — |
| 2023-07-07 | $34.09 | $34.71 | 6,300,300 | — | — |
| 2023-07-06 | $32.54 | $33.13 | 6,066,300 | — | — |
| 2023-07-05 | $33.68 | $34.30 | 4,490,700 | — | — |
| 2023-07-03 | $34.27 | $34.90 | 2,460,900 | — | — |
| 2023-06-30 | $33.93 | $34.55 | 4,971,200 | — | — |
| 2023-06-29 | $33.76 | $34.38 | 5,419,200 | — | — |
| 2023-06-28 | $33.66 | $34.28 | 3,657,200 | — | — |
| 2023-06-27 | $34.43 | $35.06 | 4,130,400 | — | — |
| 2023-06-26 | $32.99 | $33.59 | 3,311,300 | — | — |
| 2023-06-23 | $32.84 | $33.44 | 5,497,400 | — | — |
| 2023-06-22 | $33.41 | $34.02 | 7,327,400 | — | — |
| 2023-06-21 | $34.91 | $35.55 | 4,907,500 | — | — |
| 2023-06-20 | $34.22 | $34.85 | 5,372,900 | — | — |
| 2023-06-16 | $35.62 | $36.27 | 5,812,800 | — | — |
| 2023-06-15 | $35.97 | $36.63 | 4,217,500 | — | — |
| 2023-06-14 | $36.13 | $36.79 | 4,615,100 | — | — |
| 2023-06-13 | $36.70 | $37.37 | 6,175,900 | — | — |
| 2023-06-12 | $34.99 | $35.63 | 3,856,900 | — | — |
| 2023-06-09 | $35.23 | $35.87 | 3,071,100 | — | — |
| 2023-06-08 | $35.58 | $36.23 | 3,779,400 | — | — |
| 2023-06-07 | $35.35 | $36.00 | 5,266,200 | — | — |
| 2023-06-06 | $34.55 | $35.18 | 4,132,600 | — | — |
| 2023-06-05 | $33.78 | $34.40 | 4,118,500 | — | — |
| 2023-06-02 | $34.94 | $35.58 | 8,045,700 | — | — |
| 2023-06-01 | $32.70 | $33.30 | 4,830,600 | — | — |
| 2023-05-31 | $31.72 | $32.30 | 6,457,600 | — | — |
| 2023-05-30 | $32.80 | $33.40 | 6,159,500 | — | — |
| 2023-05-26 | $33.69 | $34.31 | 5,876,800 | — | — |
| 2023-05-25 | $33.79 | $34.41 | 3,906,500 | — | — |
| 2023-05-24 | $34.35 | $34.98 | 3,450,700 | — | — |
| 2023-05-23 | $35.67 | $36.32 | 3,542,500 | — | — |
| 2023-05-22 | $36.40 | $37.07 | 3,252,800 | — | — |
| 2023-05-19 | $36.10 | $36.76 | 3,553,600 | — | — |
| 2023-05-18 | $36.81 | $37.48 | 3,326,300 | — | — |
| 2023-05-17 | $36.74 | $37.41 | 4,058,300 | — | — |
| 2023-05-16 | $36.10 | $36.76 | 3,234,200 | — | — |
| 2023-05-15 | $36.99 | $37.67 | 3,438,900 | — | — |
| 2023-05-12 | $35.37 | $35.91 | 1,980,000 | — | — |
| 2023-05-11 | $35.33 | $35.87 | 3,272,400 | — | — |
| 2023-05-10 | $36.14 | $36.70 | 2,961,200 | — | — |
| 2023-05-09 | $36.51 | $37.07 | 3,445,000 | — | — |
| 2023-05-08 | $36.82 | $37.39 | 3,750,400 | — | — |
| 2023-05-05 | $36.15 | $36.71 | 3,870,300 | — | — |
| 2023-05-04 | $34.38 | $34.91 | 3,615,300 | — | — |
| 2023-05-03 | $35.02 | $35.56 | 3,564,600 | — | — |
| 2023-05-02 | $35.68 | $36.23 | 3,927,200 | — | — |
| 2023-05-01 | $37.27 | $37.84 | 2,730,300 | — | — |
| 2023-04-28 | $37.14 | $37.71 | 3,835,100 | — | — |
| 2023-04-27 | $36.27 | $36.83 | 3,850,900 | — | — |
| 2023-04-26 | $35.45 | $36.00 | 4,799,500 | — | — |
| 2023-04-25 | $35.75 | $36.30 | 6,363,500 | — | — |
| 2023-04-24 | $38.04 | $38.63 | 5,027,800 | — | — |
| 2023-04-21 | $38.16 | $38.75 | 9,180,100 | — | — |
| 2023-04-20 | $40.23 | $40.85 | 9,331,200 | — | — |
| 2023-04-19 | $41.22 | $41.85 | 5,952,000 | — | — |
| 2023-04-18 | $42.15 | $42.80 | 3,753,200 | — | — |
| 2023-04-17 | $40.80 | $41.43 | 2,841,200 | — | — |
| 2023-04-14 | $40.40 | $41.02 | 3,376,700 | — | — |
| 2023-04-13 | $40.94 | $41.57 | 4,086,500 | — | — |
| 2023-04-12 | $39.64 | $40.25 | 5,256,000 | — | — |
| 2023-04-11 | $40.63 | $41.26 | 4,282,000 | — | — |
| 2023-04-10 | $39.78 | $40.39 | 2,452,000 | — | — |
| 2023-04-06 | $39.16 | $39.76 | 5,313,600 | — | — |
| 2023-04-05 | $39.43 | $40.04 | 4,251,000 | — | — |
| 2023-04-04 | $40.34 | $40.96 | 4,587,400 | — | — |
| 2023-04-03 | $41.77 | $42.41 | 3,272,100 | — | — |
| 2023-03-31 | $42.56 | $43.22 | 3,079,300 | — | — |
| 2023-03-30 | $41.76 | $42.40 | 4,800,400 | — | — |
| 2023-03-29 | $40.94 | $41.57 | 4,154,800 | — | — |
| 2023-03-28 | $40.53 | $41.15 | 3,409,800 | — | — |
| 2023-03-27 | $40.12 | $40.74 | 3,897,700 | — | — |
| 2023-03-24 | $40.08 | $40.70 | 4,013,700 | — | — |
| 2023-03-23 | $40.23 | $40.85 | 4,143,200 | — | — |
| 2023-03-22 | $40.06 | $40.68 | 6,664,500 | — | — |
| 2023-03-21 | $41.91 | $42.56 | 4,334,100 | — | — |
| 2023-03-20 | $40.28 | $40.90 | 8,559,800 | — | — |
| 2023-03-17 | $39.15 | $39.75 | 10,292,000 | — | — |
| 2023-03-16 | $40.75 | $41.38 | 6,519,500 | — | — |
| 2023-03-15 | $39.77 | $40.38 | 9,434,500 | — | — |
| 2023-03-14 | $44.59 | $45.28 | 4,197,000 | — | — |
| 2023-03-13 | $44.71 | $45.40 | 5,585,500 | — | — |
| 2023-03-10 | $44.91 | $45.60 | 6,195,500 | — | — |
| 2023-03-09 | $47.90 | $48.64 | 5,590,500 | — | — |
| 2023-03-08 | $51.02 | $51.81 | 3,467,000 | — | — |
| 2023-03-07 | $50.17 | $50.94 | 6,298,100 | — | — |
| 2023-03-06 | $53.69 | $54.52 | 5,129,900 | — | — |
| 2023-03-03 | $55.52 | $56.27 | 6,162,700 | — | — |
| 2023-03-02 | $53.69 | $54.42 | 6,467,900 | — | — |
| 2023-03-01 | $51.65 | $52.35 | 7,599,600 | — | — |
| 2023-02-28 | $48.94 | $49.60 | 3,871,400 | — | — |
| 2023-02-27 | $48.04 | $48.69 | 4,931,200 | — | — |
| 2023-02-24 | $46.45 | $47.08 | 4,587,700 | — | — |
| 2023-02-23 | $47.96 | $48.61 | 4,654,300 | — | — |
| 2023-02-22 | $48.98 | $49.64 | 7,719,800 | — | — |
| 2023-02-21 | $48.07 | $48.72 | 5,382,000 | — | — |
| 2023-02-17 | $46.89 | $47.53 | 5,550,600 | — | — |
| 2023-02-16 | $48.77 | $49.43 | 5,437,500 | — | — |
| 2023-02-15 | $48.41 | $49.07 | 3,623,800 | — | — |
| 2023-02-14 | $48.93 | $49.59 | 4,296,200 | — | — |
| 2023-02-13 | $47.95 | $48.60 | 3,334,100 | — | — |
| 2023-02-10 | $48.69 | $49.35 | 4,612,600 | — | — |
| 2023-02-09 | $50.01 | $50.69 | 4,197,600 | — | — |
| 2023-02-08 | $50.62 | $51.31 | 4,649,500 | — | — |
| 2023-02-07 | $53.24 | $53.96 | 4,359,400 | — | — |
| 2023-02-06 | $52.02 | $52.73 | 5,405,100 | — | — |
| 2023-02-03 | $52.74 | $53.46 | 3,546,200 | — | — |
| 2023-02-02 | $53.66 | $54.39 | 4,665,600 | — | — |
| 2023-02-01 | $54.58 | $55.32 | 5,479,100 | — | — |
| 2023-01-31 | $52.24 | $52.95 | 4,638,800 | — | — |
| 2023-01-30 | $50.34 | $51.02 | 4,370,000 | — | — |
| 2023-01-27 | $52.75 | $53.47 | 4,772,500 | — | — |
| 2023-01-26 | $52.11 | $52.82 | 3,967,400 | — | — |
| 2023-01-25 | $52.19 | $52.90 | 4,584,100 | — | — |
| 2023-01-24 | $52.87 | $53.59 | 5,561,500 | — | — |
| 2023-01-23 | $51.75 | $52.45 | 4,311,400 | — | — |
| 2023-01-20 | $51.00 | $51.69 | 6,098,000 | — | — |
| 2023-01-19 | $49.52 | $50.19 | 12,142,700 | — | — |
| 2023-01-18 | $53.45 | $54.18 | 9,115,400 | — | — |
| 2023-01-17 | $54.86 | $55.60 | 5,288,200 | — | — |
| 2023-01-13 | $54.61 | $55.35 | 4,697,000 | — | — |
| 2023-01-12 | $53.32 | $54.04 | 5,733,300 | — | — |
| 2023-01-11 | $51.95 | $52.65 | 5,176,000 | — | — |
| 2023-01-10 | $52.98 | $53.70 | 5,734,300 | — | — |
| 2023-01-09 | $50.27 | $50.95 | 6,175,600 | — | — |
| 2023-01-06 | $46.36 | $46.99 | 4,645,200 | — | — |
| 2023-01-05 | $45.49 | $46.11 | 3,835,700 | — | — |
| 2023-01-04 | $45.13 | $45.74 | 3,523,400 | — | — |
| 2023-01-03 | $44.58 | $45.18 | 2,880,000 | — | — |