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
- 2021-04-15 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 | $39.85 | $39.85 | 2,260,500 | — | — |
| 2023-12-28 | $40.76 | $40.76 | 1,130,700 | — | — |
| 2023-12-27 | $40.65 | $40.65 | 2,234,100 | — | — |
| 2023-12-26 | $40.40 | $40.40 | 2,617,200 | — | — |
| 2023-12-22 | $41.21 | $41.21 | 1,898,100 | — | — |
| 2023-12-21 | $43.00 | $43.00 | 1,590,100 | — | — |
| 2023-12-20 | $43.10 | $43.10 | 2,132,600 | — | — |
| 2023-12-19 | $43.59 | $43.59 | 3,942,400 | — | — |
| 2023-12-18 | $40.87 | $40.87 | 2,922,500 | — | — |
| 2023-12-15 | $39.95 | $39.95 | 4,500,300 | — | — |
| 2023-12-14 | $38.69 | $38.69 | 4,068,300 | — | — |
| 2023-12-13 | $37.93 | $37.93 | 3,158,300 | — | — |
| 2023-12-12 | $36.26 | $36.26 | 4,006,800 | — | — |
| 2023-12-11 | $36.74 | $36.74 | 3,843,100 | — | — |
| 2023-12-08 | $37.36 | $37.36 | 1,631,300 | — | — |
| 2023-12-07 | $36.84 | $36.84 | 1,932,000 | — | — |
| 2023-12-06 | $36.60 | $36.60 | 1,929,500 | — | — |
| 2023-12-05 | $37.07 | $37.07 | 2,456,500 | — | — |
| 2023-12-04 | $37.37 | $37.37 | 3,051,100 | — | — |
| 2023-12-01 | $38.25 | $38.25 | 2,907,900 | — | — |
| 2023-11-30 | $37.48 | $37.48 | 4,034,500 | — | — |
| 2023-11-29 | $39.03 | $39.03 | 2,245,900 | — | — |
| 2023-11-28 | $38.40 | $38.40 | 3,391,600 | — | — |
| 2023-11-27 | $39.39 | $39.39 | 3,201,600 | — | — |
| 2023-11-24 | $39.49 | $39.49 | 811,900 | — | — |
| 2023-11-22 | $39.24 | $39.24 | 1,329,400 | — | — |
| 2023-11-21 | $38.77 | $38.77 | 1,830,000 | — | — |
| 2023-11-20 | $39.50 | $39.50 | 1,991,400 | — | — |
| 2023-11-17 | $39.10 | $39.10 | 2,328,700 | — | — |
| 2023-11-16 | $38.93 | $38.93 | 2,850,300 | — | — |
| 2023-11-15 | $40.45 | $40.45 | 5,182,300 | — | — |
| 2023-11-14 | $42.80 | $42.80 | 3,557,900 | — | — |
| 2023-11-13 | $41.41 | $41.41 | 3,429,900 | — | — |
| 2023-11-10 | $43.79 | $43.79 | 5,897,800 | — | — |
| 2023-11-09 | $39.68 | $39.68 | 14,358,800 | — | — |
| 2023-11-08 | $40.12 | $40.12 | 5,230,800 | — | — |
| 2023-11-07 | $40.89 | $40.89 | 5,125,600 | — | — |
| 2023-11-06 | $39.42 | $39.42 | 3,293,900 | — | — |
| 2023-11-03 | $39.27 | $39.27 | 2,235,500 | — | — |
| 2023-11-02 | $37.36 | $37.36 | 2,093,800 | — | — |
| 2023-11-01 | $36.70 | $36.70 | 2,246,500 | — | — |
| 2023-10-31 | $36.44 | $36.44 | 1,023,800 | — | — |
| 2023-10-30 | $36.73 | $36.73 | 1,631,000 | — | — |
| 2023-10-27 | $36.22 | $36.22 | 2,358,200 | — | — |
| 2023-10-26 | $36.37 | $36.37 | 3,996,700 | — | — |
| 2023-10-25 | $36.15 | $36.15 | 1,709,900 | — | — |
| 2023-10-24 | $38.47 | $38.47 | 1,352,200 | — | — |
| 2023-10-23 | $37.64 | $37.64 | 1,440,700 | — | — |
| 2023-10-20 | $37.58 | $37.58 | 1,993,400 | — | — |
| 2023-10-19 | $38.54 | $38.54 | 2,165,900 | — | — |
| 2023-10-18 | $38.95 | $38.95 | 1,546,400 | — | — |
| 2023-10-17 | $39.64 | $39.64 | 2,237,000 | — | — |
| 2023-10-16 | $38.89 | $38.89 | 2,298,800 | — | — |
| 2023-10-13 | $38.52 | $38.52 | 2,091,600 | — | — |
| 2023-10-12 | $39.69 | $39.69 | 2,033,100 | — | — |
| 2023-10-11 | $40.28 | $40.28 | 2,003,700 | — | — |
| 2023-10-10 | $40.53 | $40.53 | 3,160,600 | — | — |
| 2023-10-09 | $40.85 | $40.85 | 1,543,000 | — | — |
| 2023-10-06 | $40.38 | $40.38 | 1,828,500 | — | — |
| 2023-10-05 | $39.70 | $39.70 | 1,230,600 | — | — |
| 2023-10-04 | $40.33 | $40.33 | 2,205,600 | — | — |
| 2023-10-03 | $39.13 | $39.13 | 2,126,900 | — | — |
| 2023-10-02 | $40.82 | $40.82 | 1,356,600 | — | — |
| 2023-09-29 | $39.96 | $39.96 | 1,539,100 | — | — |
| 2023-09-28 | $39.74 | $39.74 | 1,485,900 | — | — |
| 2023-09-27 | $39.56 | $39.56 | 1,734,600 | — | — |
| 2023-09-26 | $38.59 | $38.59 | 2,240,000 | — | — |
| 2023-09-25 | $38.20 | $38.20 | 2,219,500 | — | — |
| 2023-09-22 | $37.76 | $37.76 | 2,103,800 | — | — |
| 2023-09-21 | $38.44 | $38.44 | 2,582,200 | — | — |
| 2023-09-20 | $39.33 | $39.33 | 3,764,600 | — | — |
| 2023-09-19 | $39.73 | $39.73 | 5,802,800 | — | — |
| 2023-09-18 | $44.01 | $44.01 | 5,615,400 | — | — |
| 2023-09-15 | $42.82 | $42.82 | 6,482,800 | — | — |
| 2023-09-14 | $42.60 | $42.60 | 3,400,500 | — | — |
| 2023-09-13 | $40.81 | $40.81 | 2,640,100 | — | — |
| 2023-09-12 | $41.70 | $41.70 | 3,087,200 | — | — |
| 2023-09-11 | $42.40 | $42.40 | 1,798,800 | — | — |
| 2023-09-08 | $42.12 | $42.12 | 1,284,700 | — | — |
| 2023-09-07 | $42.48 | $42.48 | 1,468,700 | — | — |
| 2023-09-06 | $42.23 | $42.23 | 1,971,700 | — | — |
| 2023-09-05 | $42.54 | $42.54 | 2,090,000 | — | — |
| 2023-09-01 | $43.19 | $43.19 | 1,467,600 | — | — |
| 2023-08-31 | $43.22 | $43.22 | 2,226,600 | — | — |
| 2023-08-30 | $42.98 | $42.98 | 2,481,800 | — | — |
| 2023-08-29 | $41.22 | $41.22 | 2,865,400 | — | — |
| 2023-08-28 | $40.65 | $40.65 | 2,042,600 | — | — |
| 2023-08-25 | $39.76 | $39.76 | 1,595,600 | — | — |
| 2023-08-24 | $39.31 | $39.31 | 1,984,200 | — | — |
| 2023-08-23 | $40.18 | $40.18 | 2,112,100 | — | — |
| 2023-08-22 | $39.48 | $39.48 | 2,502,600 | — | — |
| 2023-08-21 | $39.01 | $39.01 | 4,053,500 | — | — |
| 2023-08-18 | $38.23 | $38.23 | 2,520,500 | — | — |
| 2023-08-17 | $37.82 | $37.82 | 2,300,700 | — | — |
| 2023-08-16 | $39.05 | $39.05 | 2,437,000 | — | — |
| 2023-08-15 | $39.63 | $39.63 | 2,374,500 | — | — |
| 2023-08-14 | $39.75 | $39.75 | 3,657,400 | — | — |
| 2023-08-11 | $38.89 | $38.89 | 7,701,100 | — | — |
| 2023-08-10 | $37.20 | $37.20 | 19,545,600 | — | — |
| 2023-08-09 | $29.41 | $29.41 | 4,990,600 | — | — |
| 2023-08-08 | $30.05 | $30.05 | 1,966,400 | — | — |
| 2023-08-07 | $30.78 | $30.78 | 2,225,100 | — | — |
| 2023-08-04 | $31.36 | $31.36 | 3,167,100 | — | — |
| 2023-08-03 | $30.59 | $30.59 | 1,267,300 | — | — |
| 2023-08-02 | $31.16 | $31.16 | 2,419,300 | — | — |
| 2023-08-01 | $31.43 | $31.43 | 1,471,700 | — | — |
| 2023-07-31 | $31.40 | $31.40 | 1,526,400 | — | — |
| 2023-07-28 | $31.26 | $31.26 | 2,014,200 | — | — |
| 2023-07-27 | $29.98 | $29.98 | 2,646,300 | — | — |
| 2023-07-26 | $29.94 | $29.94 | 1,880,300 | — | — |
| 2023-07-25 | $28.64 | $28.64 | 1,323,300 | — | — |
| 2023-07-24 | $28.15 | $28.15 | 1,442,200 | — | — |
| 2023-07-21 | $28.10 | $28.10 | 1,094,800 | — | — |
| 2023-07-20 | $28.03 | $28.03 | 2,525,300 | — | — |
| 2023-07-19 | $28.57 | $28.57 | 1,519,000 | — | — |
| 2023-07-18 | $28.31 | $28.31 | 1,215,400 | — | — |
| 2023-07-17 | $28.46 | $28.46 | 1,072,100 | — | — |
| 2023-07-14 | $28.15 | $28.15 | 1,113,000 | — | — |
| 2023-07-13 | $28.99 | $28.99 | 2,518,700 | — | — |
| 2023-07-12 | $28.30 | $28.30 | 1,504,800 | — | — |
| 2023-07-11 | $28.09 | $28.09 | 2,805,200 | — | — |
| 2023-07-10 | $27.08 | $27.08 | 1,999,900 | — | — |
| 2023-07-07 | $25.99 | $25.99 | 1,505,200 | — | — |
| 2023-07-06 | $25.55 | $25.55 | 1,878,900 | — | — |
| 2023-07-05 | $26.56 | $26.56 | 1,757,100 | — | — |
| 2023-07-03 | $25.92 | $25.92 | 759,200 | — | — |
| 2023-06-30 | $25.73 | $25.73 | 2,091,400 | — | — |
| 2023-06-29 | $25.57 | $25.57 | 1,486,900 | — | — |
| 2023-06-28 | $25.71 | $25.71 | 2,181,400 | — | — |
| 2023-06-27 | $26.04 | $26.04 | 2,516,400 | — | — |
| 2023-06-26 | $24.19 | $24.19 | 1,800,200 | — | — |
| 2023-06-23 | $23.39 | $23.39 | 4,326,600 | — | — |
| 2023-06-22 | $23.70 | $23.70 | 1,333,100 | — | — |
| 2023-06-21 | $23.35 | $23.35 | 1,782,300 | — | — |
| 2023-06-20 | $23.58 | $23.58 | 2,908,200 | — | — |
| 2023-06-16 | $23.97 | $23.97 | 7,120,300 | — | — |
| 2023-06-15 | $23.21 | $23.21 | 2,228,000 | — | — |
| 2023-06-14 | $22.50 | $22.50 | 2,264,300 | — | — |
| 2023-06-13 | $22.52 | $22.52 | 2,016,800 | — | — |
| 2023-06-12 | $22.38 | $22.38 | 2,137,800 | — | — |
| 2023-06-09 | $22.66 | $22.66 | 1,963,000 | — | — |
| 2023-06-08 | $22.49 | $22.49 | 3,651,200 | — | — |
| 2023-06-07 | $21.54 | $21.54 | 6,511,100 | — | — |
| 2023-06-06 | $23.30 | $23.30 | 4,938,300 | — | — |
| 2023-06-05 | $25.60 | $25.60 | 3,630,000 | — | — |
| 2023-06-02 | $24.81 | $24.81 | 2,718,300 | — | — |
| 2023-06-01 | $24.83 | $24.83 | 1,908,900 | — | — |
| 2023-05-31 | $25.01 | $25.01 | 3,578,300 | — | — |
| 2023-05-30 | $24.23 | $24.23 | 2,196,400 | — | — |
| 2023-05-26 | $24.05 | $24.05 | 1,772,000 | — | — |
| 2023-05-25 | $24.05 | $24.05 | 1,905,400 | — | — |
| 2023-05-24 | $24.43 | $24.43 | 1,749,000 | — | — |
| 2023-05-23 | $24.81 | $24.81 | 1,819,500 | — | — |
| 2023-05-22 | $25.09 | $25.09 | 3,246,900 | — | — |
| 2023-05-19 | $25.12 | $25.12 | 2,217,900 | — | — |
| 2023-05-18 | $25.08 | $25.08 | 4,548,200 | — | — |
| 2023-05-17 | $24.38 | $24.38 | 5,482,300 | — | — |
| 2023-05-16 | $22.88 | $22.88 | 2,594,200 | — | — |
| 2023-05-15 | $22.63 | $22.63 | 3,835,100 | — | — |
| 2023-05-12 | $21.51 | $21.51 | 3,462,000 | — | — |
| 2023-05-11 | $22.00 | $22.00 | 15,089,800 | — | — |
| 2023-05-10 | $17.81 | $17.81 | 4,608,900 | — | — |
| 2023-05-09 | $17.33 | $17.33 | 3,295,900 | — | — |
| 2023-05-08 | $17.62 | $17.62 | 2,333,700 | — | — |
| 2023-05-05 | $17.16 | $17.16 | 1,757,500 | — | — |
| 2023-05-04 | $16.62 | $16.62 | 2,322,800 | — | — |
| 2023-05-03 | $16.45 | $16.45 | 2,243,200 | — | — |
| 2023-05-02 | $16.26 | $16.26 | 2,790,400 | — | — |
| 2023-05-01 | $16.87 | $16.87 | 3,190,800 | — | — |
| 2023-04-28 | $17.00 | $17.00 | 2,051,500 | — | — |
| 2023-04-27 | $17.03 | $17.03 | 2,945,300 | — | — |
| 2023-04-26 | $15.94 | $15.94 | 3,049,000 | — | — |
| 2023-04-25 | $15.44 | $15.44 | 1,740,900 | — | — |
| 2023-04-24 | $15.86 | $15.86 | 2,439,900 | — | — |
| 2023-04-21 | $16.43 | $16.43 | 2,039,800 | — | — |
| 2023-04-20 | $16.49 | $16.49 | 2,077,000 | — | — |
| 2023-04-19 | $16.77 | $16.77 | 2,262,600 | — | — |
| 2023-04-18 | $16.60 | $16.60 | 1,790,800 | — | — |
| 2023-04-17 | $16.34 | $16.34 | 2,329,800 | — | — |
| 2023-04-14 | $16.47 | $16.47 | 2,246,900 | — | — |
| 2023-04-13 | $16.36 | $16.36 | 2,961,500 | — | — |
| 2023-04-12 | $16.16 | $16.16 | 2,765,300 | — | — |
| 2023-04-11 | $15.96 | $15.96 | 2,146,000 | — | — |
| 2023-04-10 | $15.86 | $15.86 | 2,247,500 | — | — |
| 2023-04-06 | $15.72 | $15.72 | 2,306,500 | — | — |
| 2023-04-05 | $15.70 | $15.70 | 3,350,700 | — | — |
| 2023-04-04 | $16.40 | $16.40 | 2,607,600 | — | — |
| 2023-04-03 | $15.83 | $15.83 | 2,150,900 | — | — |
| 2023-03-31 | $15.75 | $15.75 | 2,517,900 | — | — |
| 2023-03-30 | $15.00 | $15.00 | 2,675,900 | — | — |
| 2023-03-29 | $14.98 | $14.98 | 2,725,700 | — | — |
| 2023-03-28 | $13.97 | $13.97 | 1,740,100 | — | — |
| 2023-03-27 | $14.15 | $14.15 | 2,424,000 | — | — |
| 2023-03-24 | $14.17 | $14.17 | 1,728,300 | — | — |
| 2023-03-23 | $14.19 | $14.19 | 1,817,200 | — | — |
| 2023-03-22 | $13.81 | $13.81 | 2,212,200 | — | — |
| 2023-03-21 | $14.24 | $14.24 | 2,483,300 | — | — |
| 2023-03-20 | $13.60 | $13.60 | 2,591,500 | — | — |
| 2023-03-17 | $13.52 | $13.52 | 6,121,600 | — | — |
| 2023-03-16 | $13.76 | $13.76 | 3,312,800 | — | — |
| 2023-03-15 | $13.59 | $13.59 | 3,235,100 | — | — |
| 2023-03-14 | $12.77 | $12.77 | 2,054,100 | — | — |
| 2023-03-13 | $12.41 | $12.41 | 2,417,800 | — | — |
| 2023-03-10 | $12.31 | $12.31 | 2,316,900 | — | — |
| 2023-03-09 | $12.78 | $12.78 | 1,574,900 | — | — |
| 2023-03-08 | $13.29 | $13.29 | 1,761,000 | — | — |
| 2023-03-07 | $13.44 | $13.44 | 1,885,600 | — | — |
| 2023-03-06 | $13.61 | $13.61 | 1,586,400 | — | — |
| 2023-03-03 | $13.95 | $13.95 | 2,183,300 | — | — |
| 2023-03-02 | $13.70 | $13.70 | 1,393,200 | — | — |
| 2023-03-01 | $13.38 | $13.38 | 1,817,800 | — | — |
| 2023-02-28 | $13.50 | $13.50 | 2,297,100 | — | — |
| 2023-02-27 | $13.41 | $13.41 | 2,751,500 | — | — |
| 2023-02-24 | $14.21 | $14.21 | 3,171,000 | — | — |
| 2023-02-23 | $14.49 | $14.49 | 3,350,600 | — | — |
| 2023-02-22 | $15.17 | $15.17 | 3,225,900 | — | — |
| 2023-02-21 | $14.20 | $14.20 | 2,920,700 | — | — |
| 2023-02-17 | $14.99 | $14.99 | 2,701,100 | — | — |
| 2023-02-16 | $15.60 | $15.60 | 3,155,900 | — | — |
| 2023-02-15 | $16.87 | $16.87 | 3,881,500 | — | — |
| 2023-02-14 | $15.97 | $15.97 | 3,283,200 | — | — |
| 2023-02-13 | $15.86 | $15.86 | 4,817,600 | — | — |
| 2023-02-10 | $15.29 | $15.29 | 5,111,600 | — | — |
| 2023-02-09 | $16.11 | $16.11 | 14,681,600 | — | — |
| 2023-02-08 | $12.68 | $12.68 | 7,109,300 | — | — |
| 2023-02-07 | $12.85 | $12.85 | 2,901,900 | — | — |
| 2023-02-06 | $12.60 | $12.60 | 3,526,800 | — | — |
| 2023-02-03 | $13.22 | $13.22 | 2,688,500 | — | — |
| 2023-02-02 | $14.19 | $14.19 | 5,440,900 | — | — |
| 2023-02-01 | $13.36 | $13.36 | 3,002,900 | — | — |
| 2023-01-31 | $12.70 | $12.70 | 2,207,100 | — | — |
| 2023-01-30 | $12.21 | $12.21 | 2,764,100 | — | — |
| 2023-01-27 | $12.59 | $12.59 | 2,602,600 | — | — |
| 2023-01-26 | $11.90 | $11.90 | 1,905,800 | — | — |
| 2023-01-25 | $11.82 | $11.82 | 1,904,200 | — | — |
| 2023-01-24 | $11.90 | $11.90 | 2,775,700 | — | — |
| 2023-01-23 | $11.98 | $11.98 | 2,707,800 | — | — |
| 2023-01-20 | $10.94 | $10.94 | 1,960,100 | — | — |
| 2023-01-19 | $10.18 | $10.18 | 1,856,500 | — | — |
| 2023-01-18 | $10.70 | $10.70 | 1,975,600 | — | — |
| 2023-01-17 | $10.90 | $10.90 | 2,863,100 | — | — |
| 2023-01-13 | $10.81 | $10.81 | 1,345,500 | — | — |
| 2023-01-12 | $10.68 | $10.68 | 1,727,000 | — | — |
| 2023-01-11 | $10.76 | $10.76 | 2,544,500 | — | — |
| 2023-01-10 | $10.37 | $10.37 | 3,943,900 | — | — |
| 2023-01-09 | $10.18 | $10.18 | 3,275,600 | — | — |
| 2023-01-06 | $9.72 | $9.72 | 4,199,800 | — | — |
| 2023-01-05 | $9.85 | $9.85 | 4,030,100 | — | — |
| 2023-01-04 | $10.90 | $10.90 | 3,561,300 | — | — |
| 2023-01-03 | $10.73 | $10.73 | 2,575,200 | — | — |