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
- 2014-01-28 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 | $34.92 | $42.59 | 3,631,900 | — | — |
| 2023-12-28 | $35.12 | $42.83 | 1,724,600 | — | — |
| 2023-12-27 | $34.86 | $42.52 | 2,245,500 | — | — |
| 2023-12-26 | $34.69 | $42.31 | 1,827,200 | — | — |
| 2023-12-22 | $34.32 | $41.86 | 1,809,900 | — | — |
| 2023-12-21 | $34.27 | $41.80 | 3,730,400 | — | — |
| 2023-12-20 | $33.88 | $41.32 | 6,419,000 | — | — |
| 2023-12-19 | $34.75 | $42.38 | 4,630,700 | — | — |
| 2023-12-18 | $34.04 | $41.52 | 4,213,100 | — | — |
| 2023-12-15 | $34.88 | $42.54 | 7,438,900 | — | — |
| 2023-12-14 | $34.78 | $42.42 | 8,557,800 | — | — |
| 2023-12-13 | $32.50 | $39.64 | 6,526,900 | — | — |
| 2023-12-12 | $30.00 | $36.59 | 2,888,200 | — | — |
| 2023-12-11 | $30.02 | $36.61 | 3,495,800 | — | — |
| 2023-12-08 | $30.08 | $36.69 | 5,396,000 | — | — |
| 2023-12-07 | $29.37 | $35.82 | 6,813,800 | — | — |
| 2023-12-06 | $29.55 | $36.04 | 8,178,500 | — | — |
| 2023-12-05 | $30.81 | $37.58 | 3,669,200 | — | — |
| 2023-12-04 | $30.78 | $37.54 | 3,877,600 | — | — |
| 2023-12-01 | $30.86 | $37.64 | 5,271,800 | — | — |
| 2023-11-30 | $29.22 | $35.64 | 6,008,400 | — | — |
| 2023-11-29 | $28.64 | $34.93 | 5,335,000 | — | — |
| 2023-11-28 | $27.90 | $34.03 | 5,516,500 | — | — |
| 2023-11-27 | $26.76 | $32.64 | 2,711,900 | — | — |
| 2023-11-24 | $27.21 | $33.19 | 944,400 | — | — |
| 2023-11-22 | $27.10 | $33.05 | 2,445,500 | — | — |
| 2023-11-21 | $26.93 | $32.85 | 3,571,400 | — | — |
| 2023-11-20 | $27.62 | $33.69 | 1,966,500 | — | — |
| 2023-11-17 | $27.51 | $33.55 | 2,988,800 | — | — |
| 2023-11-16 | $27.16 | $33.13 | 3,055,900 | — | — |
| 2023-11-15 | $27.69 | $33.77 | 3,869,900 | — | — |
| 2023-11-14 | $27.04 | $32.98 | 5,619,600 | — | — |
| 2023-11-13 | $25.46 | $31.05 | 3,187,700 | — | — |
| 2023-11-10 | $25.53 | $31.14 | 3,381,300 | — | — |
| 2023-11-09 | $25.67 | $31.31 | 3,989,400 | — | — |
| 2023-11-08 | $26.16 | $31.91 | 4,742,100 | — | — |
| 2023-11-07 | $26.34 | $32.13 | 3,677,300 | — | — |
| 2023-11-06 | $26.53 | $32.36 | 3,168,000 | — | — |
| 2023-11-03 | $27.14 | $33.10 | 5,629,300 | — | — |
| 2023-11-02 | $25.96 | $31.66 | 4,964,800 | — | — |
| 2023-11-01 | $24.30 | $29.64 | 5,234,600 | — | — |
| 2023-10-31 | $24.19 | $29.50 | 5,707,400 | — | — |
| 2023-10-30 | $23.89 | $28.77 | 3,434,000 | — | — |
| 2023-10-27 | $23.53 | $28.34 | 4,267,600 | — | — |
| 2023-10-26 | $23.55 | $28.36 | 4,322,600 | — | — |
| 2023-10-25 | $23.44 | $28.23 | 5,715,300 | — | — |
| 2023-10-24 | $22.76 | $27.41 | 4,588,900 | — | — |
| 2023-10-23 | $23.30 | $28.06 | 6,588,900 | — | — |
| 2023-10-20 | $24.05 | $28.96 | 5,285,000 | — | — |
| 2023-10-19 | $24.62 | $29.65 | 7,596,200 | — | — |
| 2023-10-18 | $25.62 | $30.86 | 8,211,200 | — | — |
| 2023-10-17 | $25.40 | $30.59 | 8,248,000 | — | — |
| 2023-10-16 | $25.13 | $30.27 | 4,036,800 | — | — |
| 2023-10-13 | $24.58 | $29.60 | 3,261,200 | — | — |
| 2023-10-12 | $24.68 | $29.72 | 5,375,700 | — | — |
| 2023-10-11 | $25.41 | $30.60 | 8,069,900 | — | — |
| 2023-10-10 | $25.96 | $31.27 | 4,318,700 | — | — |
| 2023-10-09 | $25.46 | $30.66 | 2,756,900 | — | — |
| 2023-10-06 | $25.24 | $30.40 | 3,959,900 | — | — |
| 2023-10-05 | $25.13 | $30.27 | 4,534,300 | — | — |
| 2023-10-04 | $24.86 | $29.94 | 3,564,300 | — | — |
| 2023-10-03 | $24.84 | $29.92 | 4,838,400 | — | — |
| 2023-10-02 | $25.66 | $30.90 | 5,381,000 | — | — |
| 2023-09-29 | $26.68 | $32.13 | 3,207,600 | — | — |
| 2023-09-28 | $26.63 | $32.07 | 3,539,700 | — | — |
| 2023-09-27 | $26.44 | $31.84 | 3,962,500 | — | — |
| 2023-09-26 | $26.24 | $31.60 | 3,342,300 | — | — |
| 2023-09-25 | $26.71 | $32.17 | 3,503,200 | — | — |
| 2023-09-22 | $26.86 | $32.35 | 3,562,300 | — | — |
| 2023-09-21 | $27.05 | $32.58 | 5,331,700 | — | — |
| 2023-09-20 | $27.61 | $33.25 | 3,325,200 | — | — |
| 2023-09-19 | $28.39 | $34.19 | 3,103,600 | — | — |
| 2023-09-18 | $28.57 | $34.41 | 4,286,800 | — | — |
| 2023-09-15 | $29.10 | $35.05 | 43,181,700 | — | — |
| 2023-09-14 | $28.50 | $34.32 | 5,517,900 | — | — |
| 2023-09-13 | $28.35 | $34.14 | 5,471,300 | — | — |
| 2023-09-12 | $28.71 | $34.58 | 5,115,400 | — | — |
| 2023-09-11 | $28.36 | $34.16 | 4,419,400 | — | — |
| 2023-09-08 | $27.98 | $33.70 | 4,345,200 | — | — |
| 2023-09-07 | $27.33 | $32.92 | 5,296,900 | — | — |
| 2023-09-06 | $28.00 | $33.72 | 4,967,500 | — | — |
| 2023-09-05 | $28.44 | $34.25 | 7,260,700 | — | — |
| 2023-09-01 | $28.94 | $34.85 | 5,226,800 | — | — |
| 2023-08-31 | $27.69 | $33.35 | 6,442,900 | — | — |
| 2023-08-30 | $26.95 | $32.46 | 3,806,200 | — | — |
| 2023-08-29 | $26.27 | $31.64 | 1,923,400 | — | — |
| 2023-08-28 | $26.00 | $31.31 | 2,641,200 | — | — |
| 2023-08-25 | $25.92 | $31.22 | 2,288,700 | — | — |
| 2023-08-24 | $26.46 | $31.87 | 3,359,600 | — | — |
| 2023-08-23 | $26.28 | $31.65 | 1,562,300 | — | — |
| 2023-08-22 | $26.01 | $31.33 | 3,391,900 | — | — |
| 2023-08-21 | $27.15 | $32.70 | 2,069,800 | — | — |
| 2023-08-18 | $27.23 | $32.79 | 2,685,900 | — | — |
| 2023-08-17 | $26.91 | $32.41 | 2,633,900 | — | — |
| 2023-08-16 | $26.93 | $32.43 | 2,377,700 | — | — |
| 2023-08-15 | $27.37 | $32.96 | 3,464,700 | — | — |
| 2023-08-14 | $28.30 | $34.08 | 2,427,400 | — | — |
| 2023-08-11 | $28.82 | $34.71 | 1,728,200 | — | — |
| 2023-08-10 | $28.73 | $34.60 | 3,353,600 | — | — |
| 2023-08-09 | $28.90 | $34.81 | 1,890,600 | — | — |
| 2023-08-08 | $29.52 | $35.55 | 3,585,700 | — | — |
| 2023-08-07 | $29.30 | $35.29 | 2,972,300 | — | — |
| 2023-08-04 | $29.26 | $35.24 | 3,972,400 | — | — |
| 2023-08-03 | $28.63 | $34.48 | 2,846,000 | — | — |
| 2023-08-02 | $29.15 | $35.11 | 3,872,000 | — | — |
| 2023-08-01 | $30.42 | $36.64 | 3,548,800 | — | — |
| 2023-07-31 | $30.54 | $36.78 | 3,842,500 | — | — |
| 2023-07-28 | $29.95 | $35.71 | 3,702,700 | — | — |
| 2023-07-27 | $29.33 | $34.97 | 3,635,100 | — | — |
| 2023-07-26 | $29.22 | $34.84 | 3,338,600 | — | — |
| 2023-07-25 | $28.89 | $34.45 | 2,919,800 | — | — |
| 2023-07-24 | $29.61 | $35.30 | 3,460,400 | — | — |
| 2023-07-21 | $28.70 | $34.22 | 3,667,600 | — | — |
| 2023-07-20 | $28.97 | $34.54 | 7,098,900 | — | — |
| 2023-07-19 | $29.66 | $35.36 | 9,420,700 | — | — |
| 2023-07-18 | $28.14 | $33.55 | 6,336,500 | — | — |
| 2023-07-17 | $27.60 | $32.91 | 4,756,300 | — | — |
| 2023-07-14 | $27.49 | $32.78 | 2,913,500 | — | — |
| 2023-07-13 | $28.40 | $33.86 | 3,572,200 | — | — |
| 2023-07-12 | $28.06 | $33.46 | 3,807,100 | — | — |
| 2023-07-11 | $27.48 | $32.76 | 4,497,700 | — | — |
| 2023-07-10 | $26.89 | $32.06 | 3,118,500 | — | — |
| 2023-07-07 | $26.63 | $31.75 | 3,371,900 | — | — |
| 2023-07-06 | $26.29 | $31.35 | 3,178,300 | — | — |
| 2023-07-05 | $26.89 | $32.06 | 1,982,500 | — | — |
| 2023-07-03 | $27.38 | $32.64 | 1,517,500 | — | — |
| 2023-06-30 | $27.01 | $32.20 | 2,688,000 | — | — |
| 2023-06-29 | $26.92 | $32.10 | 4,262,100 | — | — |
| 2023-06-28 | $27.01 | $32.20 | 5,362,500 | — | — |
| 2023-06-27 | $26.58 | $31.69 | 3,677,500 | — | — |
| 2023-06-26 | $25.78 | $30.74 | 4,985,100 | — | — |
| 2023-06-23 | $26.37 | $31.44 | 7,048,800 | — | — |
| 2023-06-22 | $26.88 | $32.05 | 3,820,700 | — | — |
| 2023-06-21 | $27.44 | $32.72 | 4,869,500 | — | — |
| 2023-06-20 | $27.80 | $33.15 | 6,000,800 | — | — |
| 2023-06-16 | $28.37 | $33.83 | 5,950,700 | — | — |
| 2023-06-15 | $28.68 | $34.19 | 4,442,500 | — | — |
| 2023-06-14 | $28.37 | $33.83 | 5,023,000 | — | — |
| 2023-06-13 | $28.92 | $34.48 | 4,357,800 | — | — |
| 2023-06-12 | $27.96 | $33.34 | 3,391,500 | — | — |
| 2023-06-09 | $28.00 | $33.38 | 2,959,600 | — | — |
| 2023-06-08 | $28.40 | $33.86 | 3,834,400 | — | — |
| 2023-06-07 | $28.53 | $34.02 | 4,430,600 | — | — |
| 2023-06-06 | $28.18 | $33.60 | 3,319,900 | — | — |
| 2023-06-05 | $27.64 | $32.95 | 3,634,800 | — | — |
| 2023-06-02 | $28.22 | $33.65 | 6,679,500 | — | — |
| 2023-06-01 | $27.12 | $32.33 | 3,086,700 | — | — |
| 2023-05-31 | $26.67 | $31.80 | 6,735,800 | — | — |
| 2023-05-30 | $27.05 | $32.25 | 4,704,200 | — | — |
| 2023-05-26 | $26.62 | $31.74 | 2,063,800 | — | — |
| 2023-05-25 | $26.30 | $31.36 | 2,693,000 | — | — |
| 2023-05-24 | $26.49 | $31.58 | 2,213,300 | — | — |
| 2023-05-23 | $26.94 | $32.12 | 3,667,300 | — | — |
| 2023-05-22 | $26.88 | $32.05 | 2,916,500 | — | — |
| 2023-05-19 | $26.43 | $31.51 | 5,551,100 | — | — |
| 2023-05-18 | $27.28 | $32.53 | 4,850,900 | — | — |
| 2023-05-17 | $26.13 | $31.15 | 3,580,000 | — | — |
| 2023-05-16 | $25.07 | $29.89 | 3,851,800 | — | — |
| 2023-05-15 | $25.56 | $30.48 | 2,877,700 | — | — |
| 2023-05-12 | $25.07 | $29.89 | 2,941,800 | — | — |
| 2023-05-11 | $25.29 | $30.15 | 3,176,400 | — | — |
| 2023-05-10 | $25.31 | $30.18 | 4,929,300 | — | — |
| 2023-05-09 | $25.28 | $30.14 | 2,777,400 | — | — |
| 2023-05-08 | $25.06 | $29.88 | 3,836,000 | — | — |
| 2023-05-05 | $25.32 | $30.19 | 4,806,800 | — | — |
| 2023-05-04 | $24.33 | $29.01 | 6,320,500 | — | — |
| 2023-05-03 | $24.91 | $29.70 | 4,620,600 | — | — |
| 2023-05-02 | $25.09 | $29.91 | 5,221,200 | — | — |
| 2023-05-01 | $26.03 | $31.04 | 2,345,900 | — | — |
| 2023-04-28 | $26.38 | $31.45 | 3,269,500 | — | — |
| 2023-04-27 | $26.00 | $30.64 | 4,238,400 | — | — |
| 2023-04-26 | $25.84 | $30.45 | 2,826,000 | — | — |
| 2023-04-25 | $25.58 | $30.15 | 4,689,600 | — | — |
| 2023-04-24 | $26.11 | $30.77 | 4,278,800 | — | — |
| 2023-04-21 | $25.86 | $30.48 | 7,063,600 | — | — |
| 2023-04-20 | $26.38 | $31.09 | 7,683,200 | — | — |
| 2023-04-19 | $27.45 | $32.35 | 7,629,600 | — | — |
| 2023-04-18 | $26.85 | $31.64 | 10,135,000 | — | — |
| 2023-04-17 | $27.09 | $31.93 | 4,965,800 | — | — |
| 2023-04-14 | $26.84 | $31.63 | 3,866,200 | — | — |
| 2023-04-13 | $26.52 | $31.25 | 4,536,200 | — | — |
| 2023-04-12 | $26.37 | $31.08 | 6,792,700 | — | — |
| 2023-04-11 | $27.19 | $32.04 | 4,967,600 | — | — |
| 2023-04-10 | $26.30 | $31.00 | 4,189,600 | — | — |
| 2023-04-06 | $26.06 | $30.71 | 4,970,800 | — | — |
| 2023-04-05 | $25.55 | $30.11 | 4,561,800 | — | — |
| 2023-04-04 | $25.86 | $30.48 | 7,406,300 | — | — |
| 2023-04-03 | $25.36 | $29.89 | 4,125,300 | — | — |
| 2023-03-31 | $25.49 | $30.04 | 3,093,200 | — | — |
| 2023-03-30 | $25.14 | $29.63 | 5,577,600 | — | — |
| 2023-03-29 | $24.94 | $29.39 | 3,045,300 | — | — |
| 2023-03-28 | $24.23 | $28.56 | 5,787,500 | — | — |
| 2023-03-27 | $24.22 | $28.54 | 6,610,800 | — | — |
| 2023-03-24 | $24.22 | $28.54 | 6,691,500 | — | — |
| 2023-03-23 | $24.01 | $28.30 | 7,406,000 | — | — |
| 2023-03-22 | $24.55 | $28.93 | 9,200,000 | — | — |
| 2023-03-21 | $25.30 | $29.82 | 12,690,300 | — | — |
| 2023-03-20 | $23.50 | $27.70 | 19,236,400 | — | — |
| 2023-03-17 | $22.29 | $26.27 | 10,479,500 | — | — |
| 2023-03-16 | $23.44 | $27.62 | 10,790,100 | — | — |
| 2023-03-15 | $23.53 | $27.73 | 15,155,800 | — | — |
| 2023-03-14 | $23.05 | $27.17 | 18,571,000 | — | — |
| 2023-03-13 | $23.05 | $27.17 | 27,704,500 | — | — |
| 2023-03-10 | $25.82 | $30.43 | 13,768,900 | — | — |
| 2023-03-09 | $27.38 | $32.27 | 8,593,400 | — | — |
| 2023-03-08 | $29.44 | $34.70 | 2,745,000 | — | — |
| 2023-03-07 | $29.42 | $34.67 | 3,309,800 | — | — |
| 2023-03-06 | $30.06 | $35.43 | 3,706,400 | — | — |
| 2023-03-03 | $30.53 | $35.98 | 3,316,900 | — | — |
| 2023-03-02 | $30.20 | $35.59 | 3,307,900 | — | — |
| 2023-03-01 | $30.07 | $35.44 | 4,028,200 | — | — |
| 2023-02-28 | $30.05 | $35.41 | 5,544,400 | — | — |
| 2023-02-27 | $29.61 | $34.90 | 3,640,600 | — | — |
| 2023-02-24 | $30.22 | $35.62 | 3,449,100 | — | — |
| 2023-02-23 | $30.49 | $35.93 | 3,533,200 | — | — |
| 2023-02-22 | $30.06 | $35.43 | 4,799,700 | — | — |
| 2023-02-21 | $29.80 | $35.12 | 4,792,900 | — | — |
| 2023-02-17 | $31.05 | $36.59 | 4,377,200 | — | — |
| 2023-02-16 | $31.29 | $36.88 | 5,062,400 | — | — |
| 2023-02-15 | $32.24 | $38.00 | 4,573,400 | — | — |
| 2023-02-14 | $32.61 | $38.43 | 6,565,200 | — | — |
| 2023-02-13 | $33.21 | $39.14 | 4,625,400 | — | — |
| 2023-02-10 | $32.54 | $38.35 | 2,919,800 | — | — |
| 2023-02-09 | $32.69 | $38.53 | 5,137,900 | — | — |
| 2023-02-08 | $33.64 | $39.65 | 4,962,800 | — | — |
| 2023-02-07 | $34.56 | $40.73 | 5,161,200 | — | — |
| 2023-02-06 | $33.44 | $39.41 | 7,026,900 | — | — |
| 2023-02-03 | $34.76 | $40.97 | 4,617,800 | — | — |
| 2023-02-02 | $35.20 | $41.48 | 10,466,600 | — | — |
| 2023-02-01 | $33.84 | $39.88 | 8,290,200 | — | — |
| 2023-01-31 | $32.49 | $38.29 | 5,112,300 | — | — |
| 2023-01-30 | $31.60 | $36.89 | 4,744,500 | — | — |
| 2023-01-27 | $32.33 | $37.74 | 4,868,300 | — | — |
| 2023-01-26 | $32.28 | $37.68 | 6,192,600 | — | — |
| 2023-01-25 | $32.67 | $38.14 | 8,352,400 | — | — |
| 2023-01-24 | $31.36 | $36.61 | 6,832,200 | — | — |
| 2023-01-23 | $32.30 | $37.71 | 12,039,300 | — | — |
| 2023-01-20 | $31.43 | $36.69 | 33,633,300 | — | — |
| 2023-01-19 | $26.19 | $30.57 | 12,431,600 | — | — |
| 2023-01-18 | $27.01 | $31.53 | 4,656,000 | — | — |
| 2023-01-17 | $27.04 | $31.57 | 4,467,700 | — | — |
| 2023-01-13 | $27.06 | $31.59 | 4,446,200 | — | — |
| 2023-01-12 | $27.04 | $31.57 | 7,257,400 | — | — |
| 2023-01-11 | $27.23 | $31.79 | 7,420,700 | — | — |
| 2023-01-10 | $26.71 | $31.18 | 5,002,000 | — | — |
| 2023-01-09 | $26.20 | $30.58 | 8,136,000 | — | — |
| 2023-01-06 | $26.07 | $30.43 | 6,249,600 | — | — |
| 2023-01-05 | $25.11 | $29.31 | 5,281,200 | — | — |
| 2023-01-04 | $25.24 | $29.46 | 6,177,200 | — | — |
| 2023-01-03 | $24.42 | $28.51 | 5,278,600 | — | — |