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
- 1996-03-14 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 | $43.10 | $64.73 | 2,620,800 | — | — |
| 2023-12-28 | $42.90 | $64.43 | 3,993,300 | — | — |
| 2023-12-27 | $43.62 | $65.51 | 2,193,300 | — | — |
| 2023-12-26 | $43.89 | $65.91 | 2,287,500 | — | — |
| 2023-12-22 | $43.62 | $65.51 | 4,003,100 | — | — |
| 2023-12-21 | $43.64 | $65.54 | 4,661,900 | — | — |
| 2023-12-20 | $42.67 | $64.08 | 7,627,800 | — | — |
| 2023-12-19 | $43.77 | $65.73 | 11,122,900 | — | — |
| 2023-12-18 | $46.34 | $69.59 | 5,454,500 | — | — |
| 2023-12-15 | $44.96 | $67.52 | 5,044,100 | — | — |
| 2023-12-14 | $46.21 | $69.40 | 7,920,700 | — | — |
| 2023-12-13 | $45.65 | $68.56 | 6,407,500 | — | — |
| 2023-12-12 | $45.92 | $68.96 | 4,867,900 | — | — |
| 2023-12-11 | $45.06 | $67.67 | 4,278,900 | — | — |
| 2023-12-08 | $45.09 | $67.71 | 3,746,400 | — | — |
| 2023-12-07 | $44.22 | $66.41 | 4,573,600 | — | — |
| 2023-12-06 | $44.89 | $67.41 | 3,583,600 | — | — |
| 2023-12-05 | $45.72 | $68.66 | 3,058,100 | — | — |
| 2023-12-04 | $45.96 | $69.02 | 3,976,700 | — | — |
| 2023-12-01 | $45.40 | $68.18 | 5,041,500 | — | — |
| 2023-11-30 | $45.92 | $68.96 | 4,925,300 | — | — |
| 2023-11-29 | $44.19 | $66.36 | 5,073,200 | — | — |
| 2023-11-28 | $45.23 | $67.79 | 4,155,200 | — | — |
| 2023-11-27 | $45.43 | $68.09 | 4,082,500 | — | — |
| 2023-11-24 | $45.13 | $67.64 | 1,872,000 | — | — |
| 2023-11-22 | $45.00 | $67.45 | 3,349,800 | — | — |
| 2023-11-21 | $44.77 | $67.10 | 5,111,600 | — | — |
| 2023-11-20 | $45.35 | $67.97 | 3,891,400 | — | — |
| 2023-11-17 | $44.60 | $66.85 | 5,219,300 | — | — |
| 2023-11-16 | $43.94 | $65.86 | 4,679,400 | — | — |
| 2023-11-15 | $43.17 | $64.71 | 4,238,600 | — | — |
| 2023-11-14 | $44.07 | $66.05 | 4,847,500 | — | — |
| 2023-11-13 | $43.73 | $65.54 | 5,745,600 | — | — |
| 2023-11-10 | $42.50 | $63.70 | 4,164,600 | — | — |
| 2023-11-09 | $42.22 | $63.28 | 5,871,900 | — | — |
| 2023-11-08 | $40.45 | $60.63 | 4,981,100 | — | — |
| 2023-11-07 | $41.16 | $61.69 | 4,600,600 | — | — |
| 2023-11-06 | $40.81 | $61.17 | 3,995,100 | — | — |
| 2023-11-03 | $41.95 | $62.88 | 5,512,900 | — | — |
| 2023-11-02 | $42.84 | $64.21 | 7,325,100 | — | — |
| 2023-11-01 | $41.05 | $61.53 | 5,113,300 | — | — |
| 2023-10-31 | $40.91 | $61.32 | 13,147,500 | — | — |
| 2023-10-30 | $37.86 | $56.75 | 4,868,500 | — | — |
| 2023-10-27 | $37.93 | $56.85 | 3,507,500 | — | — |
| 2023-10-26 | $38.35 | $57.48 | 6,322,900 | — | — |
| 2023-10-25 | $39.25 | $58.83 | 4,682,300 | — | — |
| 2023-10-24 | $38.81 | $58.17 | 4,774,800 | — | — |
| 2023-10-23 | $38.27 | $57.36 | 2,819,800 | — | — |
| 2023-10-20 | $38.19 | $57.24 | 4,731,600 | — | — |
| 2023-10-19 | $38.34 | $57.47 | 6,137,600 | — | — |
| 2023-10-18 | $37.87 | $56.76 | 4,213,100 | — | — |
| 2023-10-17 | $37.67 | $56.46 | 7,024,300 | — | — |
| 2023-10-16 | $36.18 | $54.23 | 3,941,000 | — | — |
| 2023-10-13 | $36.41 | $54.57 | 5,325,700 | — | — |
| 2023-10-12 | $36.18 | $54.23 | 4,504,300 | — | — |
| 2023-10-11 | $37.22 | $55.79 | 5,283,700 | — | — |
| 2023-10-10 | $37.75 | $56.58 | 4,288,500 | — | — |
| 2023-10-09 | $37.36 | $56.00 | 4,228,400 | — | — |
| 2023-10-06 | $37.68 | $56.48 | 5,121,400 | — | — |
| 2023-10-05 | $37.13 | $55.65 | 5,787,400 | — | — |
| 2023-10-04 | $36.16 | $54.20 | 8,957,100 | — | — |
| 2023-10-03 | $37.08 | $55.58 | 5,576,400 | — | — |
| 2023-10-02 | $37.57 | $56.31 | 11,284,700 | — | — |
| 2023-09-29 | $39.64 | $59.41 | 8,414,600 | — | — |
| 2023-09-28 | $41.15 | $61.68 | 7,505,000 | — | — |
| 2023-09-27 | $40.35 | $60.48 | 5,225,100 | — | — |
| 2023-09-26 | $40.62 | $60.88 | 4,740,000 | — | — |
| 2023-09-25 | $41.49 | $62.19 | 8,557,400 | — | — |
| 2023-09-22 | $39.98 | $59.92 | 5,570,900 | — | — |
| 2023-09-21 | $38.77 | $58.11 | 3,671,500 | — | — |
| 2023-09-20 | $39.50 | $59.20 | 3,701,800 | — | — |
| 2023-09-19 | $39.14 | $58.66 | 6,155,400 | — | — |
| 2023-09-18 | $40.41 | $60.57 | 5,206,100 | — | — |
| 2023-09-15 | $40.30 | $60.40 | 9,131,700 | — | — |
| 2023-09-14 | $39.89 | $59.79 | 8,291,900 | — | — |
| 2023-09-13 | $38.93 | $58.35 | 5,572,900 | — | — |
| 2023-09-12 | $38.14 | $57.17 | 3,584,100 | — | — |
| 2023-09-11 | $37.49 | $56.19 | 3,826,300 | — | — |
| 2023-09-08 | $37.05 | $55.53 | 1,784,500 | — | — |
| 2023-09-07 | $37.10 | $55.61 | 2,768,500 | — | — |
| 2023-09-06 | $36.84 | $55.22 | 2,550,000 | — | — |
| 2023-09-05 | $37.14 | $55.67 | 4,602,100 | — | — |
| 2023-09-01 | $37.35 | $55.98 | 3,350,800 | — | — |
| 2023-08-31 | $37.00 | $55.46 | 3,721,400 | — | — |
| 2023-08-30 | $36.94 | $55.37 | 3,180,800 | — | — |
| 2023-08-29 | $36.51 | $54.72 | 2,795,400 | — | — |
| 2023-08-28 | $36.60 | $54.86 | 3,032,900 | — | — |
| 2023-08-25 | $36.38 | $54.53 | 4,092,300 | — | — |
| 2023-08-24 | $35.73 | $53.55 | 2,870,200 | — | — |
| 2023-08-23 | $35.96 | $53.90 | 4,755,400 | — | — |
| 2023-08-22 | $36.20 | $54.26 | 3,281,500 | — | — |
| 2023-08-21 | $36.05 | $54.03 | 7,307,200 | — | — |
| 2023-08-18 | $34.67 | $51.96 | 3,889,400 | — | — |
| 2023-08-17 | $34.02 | $50.99 | 2,792,500 | — | — |
| 2023-08-16 | $34.06 | $51.05 | 2,829,900 | — | — |
| 2023-08-15 | $33.89 | $50.80 | 2,764,100 | — | — |
| 2023-08-14 | $34.80 | $52.16 | 2,556,100 | — | — |
| 2023-08-11 | $34.80 | $52.16 | 3,712,300 | — | — |
| 2023-08-10 | $34.19 | $51.25 | 3,922,000 | — | — |
| 2023-08-09 | $34.26 | $51.35 | 2,816,500 | — | — |
| 2023-08-08 | $34.00 | $50.96 | 3,028,100 | — | — |
| 2023-08-07 | $33.93 | $50.86 | 3,013,100 | — | — |
| 2023-08-04 | $33.50 | $50.21 | 3,767,200 | — | — |
| 2023-08-03 | $33.72 | $50.54 | 5,497,700 | — | — |
| 2023-08-02 | $33.22 | $49.79 | 11,929,800 | — | — |
| 2023-08-01 | $34.54 | $51.77 | 4,561,300 | — | — |
| 2023-07-31 | $35.16 | $52.70 | 5,481,500 | — | — |
| 2023-07-28 | $33.97 | $50.92 | 2,795,600 | — | — |
| 2023-07-27 | $32.98 | $49.43 | 3,355,900 | — | — |
| 2023-07-26 | $33.74 | $50.57 | 4,048,300 | — | — |
| 2023-07-25 | $33.53 | $50.26 | 4,484,900 | — | — |
| 2023-07-24 | $32.97 | $49.42 | 3,615,100 | — | — |
| 2023-07-21 | $32.64 | $48.92 | 3,883,800 | — | — |
| 2023-07-20 | $32.86 | $49.25 | 2,781,800 | — | — |
| 2023-07-19 | $32.92 | $49.34 | 3,653,400 | — | — |
| 2023-07-18 | $32.94 | $49.37 | 6,057,300 | — | — |
| 2023-07-17 | $31.63 | $47.41 | 2,596,800 | — | — |
| 2023-07-14 | $31.54 | $47.27 | 2,492,400 | — | — |
| 2023-07-13 | $32.34 | $48.47 | 5,219,000 | — | — |
| 2023-07-12 | $31.45 | $47.14 | 2,862,900 | — | — |
| 2023-07-11 | $31.21 | $46.78 | 3,302,400 | — | — |
| 2023-07-10 | $30.35 | $45.49 | 2,918,900 | — | — |
| 2023-07-07 | $29.59 | $44.35 | 2,974,300 | — | — |
| 2023-07-06 | $29.29 | $43.90 | 4,930,700 | — | — |
| 2023-07-05 | $30.50 | $45.71 | 4,024,400 | — | — |
| 2023-07-03 | $30.74 | $46.07 | 2,173,500 | — | — |
| 2023-06-30 | $31.33 | $46.96 | 4,091,400 | — | — |
| 2023-06-29 | $30.88 | $46.28 | 5,437,400 | — | — |
| 2023-06-28 | $30.02 | $45.00 | 3,732,400 | — | — |
| 2023-06-27 | $29.58 | $44.34 | 4,204,600 | — | — |
| 2023-06-26 | $29.91 | $44.83 | 3,904,400 | — | — |
| 2023-06-23 | $29.90 | $44.82 | 4,722,000 | — | — |
| 2023-06-22 | $30.87 | $46.27 | 3,543,000 | — | — |
| 2023-06-21 | $31.35 | $46.99 | 4,032,900 | — | — |
| 2023-06-20 | $31.95 | $47.89 | 4,604,700 | — | — |
| 2023-06-16 | $31.76 | $47.60 | 4,297,000 | — | — |
| 2023-06-15 | $31.64 | $47.42 | 4,874,600 | — | — |
| 2023-06-14 | $31.21 | $46.78 | 6,565,200 | — | — |
| 2023-06-13 | $31.58 | $47.33 | 8,654,300 | — | — |
| 2023-06-12 | $31.95 | $47.89 | 7,346,100 | — | — |
| 2023-06-09 | $30.76 | $46.10 | 2,551,200 | — | — |
| 2023-06-08 | $30.61 | $45.88 | 4,694,400 | — | — |
| 2023-06-07 | $29.81 | $44.68 | 4,860,000 | — | — |
| 2023-06-06 | $30.60 | $45.86 | 3,815,600 | — | — |
| 2023-06-05 | $30.89 | $46.30 | 5,275,800 | — | — |
| 2023-06-02 | $30.08 | $45.09 | 7,286,600 | — | — |
| 2023-06-01 | $30.30 | $45.41 | 19,361,600 | — | — |
| 2023-05-31 | $27.84 | $41.73 | 6,216,500 | — | — |
| 2023-05-30 | $26.67 | $39.97 | 3,356,200 | — | — |
| 2023-05-26 | $27.35 | $40.99 | 3,850,000 | — | — |
| 2023-05-25 | $27.75 | $41.59 | 5,534,600 | — | — |
| 2023-05-24 | $27.85 | $41.74 | 4,919,200 | — | — |
| 2023-05-23 | $28.32 | $42.45 | 3,784,600 | — | — |
| 2023-05-22 | $27.95 | $41.89 | 5,008,200 | — | — |
| 2023-05-19 | $26.92 | $40.35 | 2,298,000 | — | — |
| 2023-05-18 | $27.28 | $40.89 | 2,454,700 | — | — |
| 2023-05-17 | $27.28 | $40.89 | 2,805,100 | — | — |
| 2023-05-16 | $27.05 | $40.54 | 4,711,800 | — | — |
| 2023-05-15 | $27.57 | $41.32 | 2,150,600 | — | — |
| 2023-05-12 | $27.71 | $41.53 | 2,715,500 | — | — |
| 2023-05-11 | $27.72 | $41.55 | 2,836,500 | — | — |
| 2023-05-10 | $28.62 | $42.90 | 3,665,800 | — | — |
| 2023-05-09 | $28.52 | $42.75 | 3,954,600 | — | — |
| 2023-05-08 | $27.47 | $41.17 | 2,846,600 | — | — |
| 2023-05-05 | $27.56 | $41.31 | 2,790,900 | — | — |
| 2023-05-04 | $26.61 | $39.88 | 3,315,100 | — | — |
| 2023-05-03 | $26.82 | $40.20 | 4,132,200 | — | — |
| 2023-05-02 | $26.92 | $40.35 | 4,769,600 | — | — |
| 2023-05-01 | $27.74 | $41.58 | 5,980,700 | — | — |
| 2023-04-28 | $27.49 | $41.20 | 6,813,800 | — | — |
| 2023-04-27 | $26.61 | $39.88 | 4,184,700 | — | — |
| 2023-04-26 | $26.24 | $39.33 | 4,607,100 | — | — |
| 2023-04-25 | $26.10 | $39.12 | 3,580,100 | — | — |
| 2023-04-24 | $25.53 | $38.27 | 1,801,200 | — | — |
| 2023-04-21 | $25.49 | $38.21 | 2,348,600 | — | — |
| 2023-04-20 | $25.56 | $38.31 | 3,742,300 | — | — |
| 2023-04-19 | $25.56 | $38.31 | 2,724,200 | — | — |
| 2023-04-18 | $25.99 | $38.95 | 3,237,300 | — | — |
| 2023-04-17 | $26.04 | $39.03 | 2,420,600 | — | — |
| 2023-04-14 | $26.20 | $39.27 | 2,901,200 | — | — |
| 2023-04-13 | $26.39 | $39.55 | 4,456,400 | — | — |
| 2023-04-12 | $25.33 | $37.97 | 3,236,600 | — | — |
| 2023-04-11 | $25.32 | $37.95 | 3,723,600 | — | — |
| 2023-04-10 | $25.26 | $37.86 | 2,070,100 | — | — |
| 2023-04-06 | $25.25 | $37.85 | 2,138,900 | — | — |
| 2023-04-05 | $25.10 | $37.62 | 3,471,500 | — | — |
| 2023-04-04 | $25.40 | $38.07 | 4,853,300 | — | — |
| 2023-04-03 | $26.19 | $39.25 | 3,429,300 | — | — |
| 2023-03-31 | $26.17 | $39.22 | 4,032,800 | — | — |
| 2023-03-30 | $26.24 | $39.33 | 2,817,600 | — | — |
| 2023-03-29 | $25.88 | $38.79 | 3,587,600 | — | — |
| 2023-03-28 | $25.31 | $37.94 | 2,347,500 | — | — |
| 2023-03-27 | $24.62 | $36.90 | 3,830,100 | — | — |
| 2023-03-24 | $24.04 | $36.03 | 3,658,500 | — | — |
| 2023-03-23 | $24.39 | $36.56 | 3,915,000 | — | — |
| 2023-03-22 | $24.60 | $36.87 | 2,432,300 | — | — |
| 2023-03-21 | $25.40 | $38.07 | 3,686,700 | — | — |
| 2023-03-20 | $24.87 | $37.28 | 3,490,500 | — | — |
| 2023-03-17 | $24.94 | $37.38 | 3,836,000 | — | — |
| 2023-03-16 | $24.61 | $36.89 | 4,176,100 | — | — |
| 2023-03-15 | $24.35 | $36.50 | 7,582,800 | — | — |
| 2023-03-14 | $25.49 | $38.21 | 4,039,100 | — | — |
| 2023-03-13 | $25.37 | $38.03 | 5,654,400 | — | — |
| 2023-03-10 | $25.45 | $38.15 | 6,145,500 | — | — |
| 2023-03-09 | $26.30 | $39.42 | 6,424,500 | — | — |
| 2023-03-08 | $26.15 | $39.19 | 5,050,700 | — | — |
| 2023-03-07 | $26.35 | $39.49 | 6,560,000 | — | — |
| 2023-03-06 | $27.27 | $40.87 | 4,182,800 | — | — |
| 2023-03-03 | $28.31 | $42.43 | 3,699,400 | — | — |
| 2023-03-02 | $27.83 | $41.71 | 2,849,100 | — | — |
| 2023-03-01 | $27.91 | $41.83 | 3,681,600 | — | — |
| 2023-02-28 | $27.34 | $40.98 | 4,371,500 | — | — |
| 2023-02-27 | $27.76 | $41.61 | 3,375,200 | — | — |
| 2023-02-24 | $27.29 | $40.90 | 3,212,200 | — | — |
| 2023-02-23 | $27.09 | $40.60 | 2,567,600 | — | — |
| 2023-02-22 | $27.13 | $40.66 | 4,464,700 | — | — |
| 2023-02-21 | $27.14 | $40.68 | 6,495,100 | — | — |
| 2023-02-17 | $28.79 | $43.15 | 4,126,500 | — | — |
| 2023-02-16 | $28.75 | $43.09 | 4,855,300 | — | — |
| 2023-02-15 | $29.62 | $44.40 | 3,960,000 | — | — |
| 2023-02-14 | $29.16 | $43.71 | 4,484,700 | — | — |
| 2023-02-13 | $28.92 | $43.35 | 4,099,300 | — | — |
| 2023-02-10 | $29.21 | $43.78 | 6,125,400 | — | — |
| 2023-02-09 | $28.52 | $42.75 | 8,910,900 | — | — |
| 2023-02-08 | $27.32 | $40.95 | 4,146,300 | — | — |
| 2023-02-07 | $27.76 | $41.61 | 3,744,600 | — | — |
| 2023-02-06 | $27.27 | $40.87 | 3,824,700 | — | — |
| 2023-02-03 | $27.76 | $41.61 | 5,859,300 | — | — |
| 2023-02-02 | $28.47 | $42.67 | 6,740,600 | — | — |
| 2023-02-01 | $28.66 | $42.96 | 6,862,700 | — | — |
| 2023-01-31 | $28.01 | $41.98 | 5,403,300 | — | — |
| 2023-01-30 | $27.81 | $41.68 | 6,129,300 | — | — |
| 2023-01-27 | $27.63 | $41.41 | 7,614,800 | — | — |
| 2023-01-26 | $26.99 | $40.45 | 3,793,300 | — | — |
| 2023-01-25 | $27.34 | $40.98 | 3,752,900 | — | — |
| 2023-01-24 | $26.96 | $40.41 | 3,103,400 | — | — |
| 2023-01-23 | $26.87 | $40.27 | 3,549,000 | — | — |
| 2023-01-20 | $26.30 | $39.42 | 7,307,500 | — | — |
| 2023-01-19 | $25.32 | $37.95 | 3,208,000 | — | — |
| 2023-01-18 | $24.61 | $36.89 | 4,951,400 | — | — |
| 2023-01-17 | $25.42 | $38.10 | 2,930,100 | — | — |
| 2023-01-13 | $25.49 | $38.21 | 2,971,500 | — | — |
| 2023-01-12 | $25.62 | $38.40 | 3,445,300 | — | — |
| 2023-01-11 | $25.38 | $38.04 | 4,241,500 | — | — |
| 2023-01-10 | $25.33 | $37.97 | 3,428,800 | — | — |
| 2023-01-09 | $24.89 | $37.31 | 5,537,600 | — | — |
| 2023-01-06 | $24.44 | $36.63 | 6,323,200 | — | — |
| 2023-01-05 | $22.86 | $34.26 | 3,578,200 | — | — |
| 2023-01-04 | $22.52 | $33.75 | 4,351,400 | — | — |
| 2023-01-03 | $22.94 | $34.38 | 5,738,700 | — | — |