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
- 2012-05-03 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 | $40.69 | $79.48 | 3,312,300 | — | — |
| 2023-12-28 | $41.70 | $81.45 | 1,544,000 | — | — |
| 2023-12-27 | $41.69 | $81.43 | 1,807,300 | — | — |
| 2023-12-26 | $40.88 | $79.85 | 1,359,700 | — | — |
| 2023-12-22 | $40.70 | $79.50 | 1,559,500 | — | — |
| 2023-12-21 | $40.91 | $79.91 | 2,042,300 | — | — |
| 2023-12-20 | $40.29 | $78.70 | 3,601,000 | — | — |
| 2023-12-19 | $41.47 | $81.00 | 2,331,500 | — | — |
| 2023-12-18 | $41.79 | $81.63 | 3,175,400 | — | — |
| 2023-12-15 | $41.84 | $81.72 | 7,757,000 | — | — |
| 2023-12-14 | $41.99 | $82.02 | 6,935,800 | — | — |
| 2023-12-13 | $38.90 | $75.98 | 3,800,400 | — | — |
| 2023-12-12 | $36.90 | $72.08 | 2,160,100 | — | — |
| 2023-12-11 | $36.78 | $71.84 | 2,311,400 | — | — |
| 2023-12-08 | $36.93 | $72.13 | 3,602,200 | — | — |
| 2023-12-07 | $36.29 | $70.88 | 4,217,400 | — | — |
| 2023-12-06 | $35.49 | $69.32 | 2,735,500 | — | — |
| 2023-12-05 | $35.40 | $69.15 | 4,705,100 | — | — |
| 2023-12-04 | $35.63 | $69.59 | 2,960,100 | — | — |
| 2023-12-01 | $35.18 | $68.72 | 4,281,800 | — | — |
| 2023-11-30 | $34.28 | $66.96 | 5,946,400 | — | — |
| 2023-11-29 | $34.52 | $67.43 | 42,543,500 | — | — |
| 2023-11-28 | $34.43 | $67.25 | 13,640,500 | — | — |
| 2023-11-27 | $32.82 | $64.11 | 2,061,900 | — | — |
| 2023-11-24 | $32.57 | $63.62 | 635,900 | — | — |
| 2023-11-22 | $32.39 | $63.27 | 2,092,800 | — | — |
| 2023-11-21 | $32.09 | $62.68 | 2,429,700 | — | — |
| 2023-11-20 | $31.88 | $62.27 | 2,344,200 | — | — |
| 2023-11-17 | $31.85 | $61.53 | 2,456,000 | — | — |
| 2023-11-16 | $31.44 | $60.74 | 1,396,900 | — | — |
| 2023-11-15 | $31.80 | $61.43 | 1,663,200 | — | — |
| 2023-11-14 | $31.81 | $61.45 | 2,758,800 | — | — |
| 2023-11-13 | $30.01 | $57.97 | 2,988,500 | — | — |
| 2023-11-10 | $30.16 | $58.26 | 2,910,400 | — | — |
| 2023-11-09 | $29.93 | $57.82 | 2,892,500 | — | — |
| 2023-11-08 | $30.08 | $58.11 | 2,564,800 | — | — |
| 2023-11-07 | $29.37 | $56.74 | 3,708,200 | — | — |
| 2023-11-06 | $28.92 | $55.87 | 2,435,500 | — | — |
| 2023-11-03 | $29.38 | $56.76 | 3,250,000 | — | — |
| 2023-11-02 | $28.84 | $55.71 | 2,605,800 | — | — |
| 2023-11-01 | $27.56 | $53.24 | 2,624,400 | — | — |
| 2023-10-31 | $27.54 | $53.20 | 1,578,400 | — | — |
| 2023-10-30 | $27.81 | $53.72 | 1,222,000 | — | — |
| 2023-10-27 | $27.60 | $53.32 | 1,196,100 | — | — |
| 2023-10-26 | $27.85 | $53.80 | 1,313,400 | — | — |
| 2023-10-25 | $27.56 | $53.24 | 1,908,900 | — | — |
| 2023-10-24 | $28.26 | $54.59 | 2,040,200 | — | — |
| 2023-10-23 | $27.85 | $53.80 | 1,931,500 | — | — |
| 2023-10-20 | $27.73 | $53.57 | 3,706,200 | — | — |
| 2023-10-19 | $27.54 | $53.20 | 3,442,100 | — | — |
| 2023-10-18 | $28.94 | $55.91 | 1,929,600 | — | — |
| 2023-10-17 | $30.08 | $58.11 | 2,206,600 | — | — |
| 2023-10-16 | $29.83 | $57.63 | 1,097,300 | — | — |
| 2023-10-13 | $29.24 | $56.49 | 1,258,700 | — | — |
| 2023-10-12 | $29.77 | $57.51 | 1,526,600 | — | — |
| 2023-10-11 | $30.41 | $58.75 | 1,212,600 | — | — |
| 2023-10-10 | $30.24 | $58.42 | 2,026,900 | — | — |
| 2023-10-09 | $29.72 | $57.41 | 1,594,700 | — | — |
| 2023-10-06 | $29.59 | $57.16 | 2,341,600 | — | — |
| 2023-10-05 | $29.57 | $57.12 | 2,528,800 | — | — |
| 2023-10-04 | $29.96 | $57.88 | 2,226,100 | — | — |
| 2023-10-03 | $29.55 | $57.08 | 2,657,000 | — | — |
| 2023-10-02 | $30.06 | $58.07 | 1,555,400 | — | — |
| 2023-09-29 | $30.16 | $58.26 | 1,538,000 | — | — |
| 2023-09-28 | $30.23 | $58.40 | 1,735,900 | — | — |
| 2023-09-27 | $29.68 | $57.34 | 1,845,700 | — | — |
| 2023-09-26 | $29.68 | $57.34 | 2,527,900 | — | — |
| 2023-09-25 | $30.62 | $59.15 | 1,635,900 | — | — |
| 2023-09-22 | $30.44 | $58.80 | 2,033,900 | — | — |
| 2023-09-21 | $30.47 | $58.86 | 2,972,900 | — | — |
| 2023-09-20 | $31.97 | $61.76 | 2,111,100 | — | — |
| 2023-09-19 | $32.47 | $62.73 | 2,626,300 | — | — |
| 2023-09-18 | $32.98 | $63.71 | 1,917,700 | — | — |
| 2023-09-15 | $33.55 | $64.81 | 3,148,900 | — | — |
| 2023-09-14 | $32.68 | $63.13 | 2,391,500 | — | — |
| 2023-09-13 | $32.16 | $62.13 | 2,530,700 | — | — |
| 2023-09-12 | $32.86 | $63.48 | 1,993,600 | — | — |
| 2023-09-11 | $32.38 | $62.55 | 1,588,800 | — | — |
| 2023-09-08 | $32.35 | $62.49 | 1,637,100 | — | — |
| 2023-09-07 | $32.06 | $61.93 | 2,437,000 | — | — |
| 2023-09-06 | $32.32 | $62.44 | 2,005,000 | — | — |
| 2023-09-05 | $32.70 | $63.17 | 2,092,000 | — | — |
| 2023-09-01 | $32.67 | $63.11 | 2,573,200 | — | — |
| 2023-08-31 | $32.35 | $62.49 | 3,670,500 | — | — |
| 2023-08-30 | $32.11 | $62.03 | 2,972,000 | — | — |
| 2023-08-29 | $31.58 | $61.01 | 2,216,900 | — | — |
| 2023-08-28 | $30.35 | $58.63 | 1,692,100 | — | — |
| 2023-08-25 | $29.98 | $57.92 | 1,518,300 | — | — |
| 2023-08-24 | $29.86 | $57.68 | 2,188,300 | — | — |
| 2023-08-23 | $29.97 | $57.90 | 1,658,100 | — | — |
| 2023-08-22 | $29.13 | $56.27 | 1,770,800 | — | — |
| 2023-08-21 | $29.29 | $56.58 | 1,703,200 | — | — |
| 2023-08-18 | $29.62 | $57.22 | 1,383,100 | — | — |
| 2023-08-17 | $29.42 | $56.83 | 2,340,800 | — | — |
| 2023-08-16 | $29.79 | $57.55 | 2,091,300 | — | — |
| 2023-08-15 | $30.43 | $58.78 | 1,561,900 | — | — |
| 2023-08-14 | $31.37 | $60.60 | 1,878,200 | — | — |
| 2023-08-11 | $31.99 | $61.12 | 1,896,600 | — | — |
| 2023-08-10 | $32.08 | $61.29 | 1,841,800 | — | — |
| 2023-08-09 | $31.82 | $60.80 | 3,109,200 | — | — |
| 2023-08-08 | $32.10 | $61.33 | 3,041,400 | — | — |
| 2023-08-07 | $32.92 | $62.90 | 2,605,400 | — | — |
| 2023-08-04 | $32.20 | $61.52 | 2,696,000 | — | — |
| 2023-08-03 | $31.66 | $60.49 | 3,314,500 | — | — |
| 2023-08-02 | $32.91 | $62.88 | 5,865,700 | — | — |
| 2023-08-01 | $35.45 | $67.73 | 3,301,400 | — | — |
| 2023-07-31 | $35.65 | $68.12 | 2,144,100 | — | — |
| 2023-07-28 | $35.28 | $67.41 | 1,851,000 | — | — |
| 2023-07-27 | $34.29 | $65.52 | 2,440,200 | — | — |
| 2023-07-26 | $34.96 | $66.80 | 1,771,800 | — | — |
| 2023-07-25 | $34.82 | $66.53 | 2,584,800 | — | — |
| 2023-07-24 | $34.51 | $65.94 | 3,075,500 | — | — |
| 2023-07-21 | $34.68 | $66.26 | 1,775,200 | — | — |
| 2023-07-20 | $35.20 | $67.26 | 2,186,700 | — | — |
| 2023-07-19 | $35.71 | $68.23 | 2,547,700 | — | — |
| 2023-07-18 | $34.83 | $66.55 | 1,679,000 | — | — |
| 2023-07-17 | $34.06 | $65.08 | 1,716,200 | — | — |
| 2023-07-14 | $34.07 | $65.10 | 2,385,900 | — | — |
| 2023-07-13 | $34.39 | $65.71 | 3,528,700 | — | — |
| 2023-07-12 | $33.07 | $63.19 | 2,299,500 | — | — |
| 2023-07-11 | $32.39 | $61.89 | 1,892,900 | — | — |
| 2023-07-10 | $31.94 | $61.03 | 2,686,400 | — | — |
| 2023-07-07 | $31.73 | $60.63 | 2,367,200 | — | — |
| 2023-07-06 | $31.21 | $59.63 | 2,136,700 | — | — |
| 2023-07-05 | $31.78 | $60.72 | 2,406,300 | — | — |
| 2023-07-03 | $32.36 | $61.83 | 1,887,600 | — | — |
| 2023-06-30 | $31.95 | $61.05 | 1,747,400 | — | — |
| 2023-06-29 | $31.70 | $60.57 | 2,249,500 | — | — |
| 2023-06-28 | $31.20 | $59.61 | 1,387,200 | — | — |
| 2023-06-27 | $30.99 | $59.21 | 1,723,500 | — | — |
| 2023-06-26 | $30.41 | $58.10 | 1,700,700 | — | — |
| 2023-06-23 | $30.00 | $57.32 | 3,210,900 | — | — |
| 2023-06-22 | $30.50 | $58.28 | 1,940,000 | — | — |
| 2023-06-21 | $30.87 | $58.98 | 2,566,800 | — | — |
| 2023-06-20 | $31.37 | $59.94 | 2,623,000 | — | — |
| 2023-06-16 | $31.38 | $59.96 | 3,510,600 | — | — |
| 2023-06-15 | $31.61 | $60.40 | 3,591,000 | — | — |
| 2023-06-14 | $30.63 | $58.52 | 2,389,900 | — | — |
| 2023-06-13 | $30.44 | $58.16 | 1,820,000 | — | — |
| 2023-06-12 | $30.32 | $57.93 | 2,115,700 | — | — |
| 2023-06-09 | $30.05 | $57.42 | 2,208,600 | — | — |
| 2023-06-08 | $29.81 | $56.96 | 2,384,500 | — | — |
| 2023-06-07 | $29.54 | $56.44 | 2,405,900 | — | — |
| 2023-06-06 | $29.21 | $55.81 | 2,653,000 | — | — |
| 2023-06-05 | $28.44 | $54.34 | 2,211,200 | — | — |
| 2023-06-02 | $28.79 | $55.01 | 2,116,200 | — | — |
| 2023-06-01 | $28.09 | $53.67 | 2,330,600 | — | — |
| 2023-05-31 | $27.41 | $52.37 | 5,044,800 | — | — |
| 2023-05-30 | $28.15 | $53.79 | 2,012,600 | — | — |
| 2023-05-26 | $27.95 | $53.40 | 2,364,400 | — | — |
| 2023-05-25 | $27.68 | $52.89 | 2,200,400 | — | — |
| 2023-05-24 | $27.59 | $52.72 | 2,026,600 | — | — |
| 2023-05-23 | $27.87 | $53.25 | 3,169,200 | — | — |
| 2023-05-22 | $27.89 | $53.29 | 2,665,700 | — | — |
| 2023-05-19 | $27.30 | $52.16 | 1,935,700 | — | — |
| 2023-05-18 | $27.33 | $52.22 | 2,568,000 | — | — |
| 2023-05-17 | $27.05 | $51.68 | 2,020,700 | — | — |
| 2023-05-16 | $26.30 | $50.25 | 2,397,600 | — | — |
| 2023-05-15 | $26.78 | $51.17 | 3,223,900 | — | — |
| 2023-05-12 | $27.03 | $50.98 | 3,842,200 | — | — |
| 2023-05-11 | $26.42 | $49.83 | 3,487,900 | — | — |
| 2023-05-10 | $26.00 | $49.03 | 4,931,600 | — | — |
| 2023-05-09 | $26.03 | $49.09 | 3,366,100 | — | — |
| 2023-05-08 | $26.12 | $49.26 | 4,937,200 | — | — |
| 2023-05-05 | $26.70 | $50.35 | 6,057,200 | — | — |
| 2023-05-04 | $25.72 | $48.51 | 9,468,800 | — | — |
| 2023-05-03 | $29.75 | $56.11 | 4,307,400 | — | — |
| 2023-05-02 | $29.20 | $55.07 | 2,320,800 | — | — |
| 2023-05-01 | $30.46 | $57.45 | 2,402,700 | — | — |
| 2023-04-28 | $30.33 | $57.20 | 3,908,300 | — | — |
| 2023-04-27 | $29.70 | $56.01 | 3,305,100 | — | — |
| 2023-04-26 | $28.98 | $54.65 | 2,171,500 | — | — |
| 2023-04-25 | $29.28 | $55.22 | 3,987,600 | — | — |
| 2023-04-24 | $30.15 | $56.86 | 2,008,000 | — | — |
| 2023-04-21 | $30.23 | $57.01 | 2,772,800 | — | — |
| 2023-04-20 | $30.35 | $57.24 | 3,244,100 | — | — |
| 2023-04-19 | $31.49 | $59.39 | 2,585,400 | — | — |
| 2023-04-18 | $31.08 | $58.61 | 1,898,000 | — | — |
| 2023-04-17 | $30.81 | $58.11 | 1,633,800 | — | — |
| 2023-04-14 | $30.45 | $57.43 | 3,427,000 | — | — |
| 2023-04-13 | $30.72 | $57.94 | 3,338,100 | — | — |
| 2023-04-12 | $29.73 | $56.07 | 2,448,800 | — | — |
| 2023-04-11 | $30.11 | $56.79 | 4,127,600 | — | — |
| 2023-04-10 | $29.59 | $55.80 | 2,046,800 | — | — |
| 2023-04-06 | $29.22 | $55.11 | 2,373,900 | — | — |
| 2023-04-05 | $29.20 | $55.07 | 3,885,700 | — | — |
| 2023-04-04 | $29.31 | $55.28 | 5,255,900 | — | — |
| 2023-04-03 | $30.45 | $57.43 | 4,163,200 | — | — |
| 2023-03-31 | $31.06 | $58.58 | 4,842,300 | — | — |
| 2023-03-30 | $30.25 | $57.05 | 1,840,000 | — | — |
| 2023-03-29 | $30.63 | $57.77 | 2,465,500 | — | — |
| 2023-03-28 | $30.47 | $57.46 | 1,553,200 | — | — |
| 2023-03-27 | $30.50 | $57.52 | 2,498,900 | — | — |
| 2023-03-24 | $30.42 | $57.37 | 2,952,300 | — | — |
| 2023-03-23 | $30.60 | $57.71 | 2,579,900 | — | — |
| 2023-03-22 | $30.75 | $57.99 | 3,270,500 | — | — |
| 2023-03-21 | $31.71 | $59.80 | 2,686,900 | — | — |
| 2023-03-20 | $30.29 | $57.12 | 3,561,600 | — | — |
| 2023-03-17 | $30.42 | $57.37 | 4,635,500 | — | — |
| 2023-03-16 | $30.86 | $58.20 | 3,560,200 | — | — |
| 2023-03-15 | $30.59 | $57.69 | 5,303,500 | — | — |
| 2023-03-14 | $30.28 | $57.11 | 5,134,300 | — | — |
| 2023-03-13 | $30.09 | $56.75 | 8,390,700 | — | — |
| 2023-03-10 | $30.26 | $57.07 | 6,816,000 | — | — |
| 2023-03-09 | $33.17 | $62.56 | 4,508,800 | — | — |
| 2023-03-08 | $34.64 | $65.33 | 4,011,900 | — | — |
| 2023-03-07 | $34.08 | $64.27 | 4,356,200 | — | — |
| 2023-03-06 | $35.21 | $66.40 | 3,597,300 | — | — |
| 2023-03-03 | $35.52 | $66.99 | 2,796,700 | — | — |
| 2023-03-02 | $34.48 | $65.03 | 5,033,600 | — | — |
| 2023-03-01 | $34.42 | $64.91 | 5,547,100 | — | — |
| 2023-02-28 | $34.40 | $64.88 | 5,407,800 | — | — |
| 2023-02-27 | $34.50 | $65.06 | 5,266,400 | — | — |
| 2023-02-24 | $34.70 | $65.44 | 1,987,600 | — | — |
| 2023-02-23 | $34.85 | $65.72 | 2,566,800 | — | — |
| 2023-02-22 | $34.43 | $64.93 | 2,087,100 | — | — |
| 2023-02-21 | $34.05 | $64.22 | 3,084,200 | — | — |
| 2023-02-17 | $35.04 | $65.47 | 3,072,900 | — | — |
| 2023-02-16 | $34.81 | $65.04 | 2,228,500 | — | — |
| 2023-02-15 | $35.44 | $66.22 | 1,797,100 | — | — |
| 2023-02-14 | $35.33 | $66.01 | 2,531,300 | — | — |
| 2023-02-13 | $35.39 | $66.12 | 4,104,200 | — | — |
| 2023-02-10 | $34.64 | $64.72 | 3,039,900 | — | — |
| 2023-02-09 | $34.33 | $64.14 | 5,512,100 | — | — |
| 2023-02-08 | $35.55 | $66.42 | 3,713,400 | — | — |
| 2023-02-07 | $36.40 | $68.01 | 7,404,800 | — | — |
| 2023-02-06 | $36.31 | $67.84 | 5,730,200 | — | — |
| 2023-02-03 | $37.40 | $69.88 | 4,853,000 | — | — |
| 2023-02-02 | $37.76 | $70.55 | 3,372,700 | — | — |
| 2023-02-01 | $36.46 | $68.12 | 3,416,600 | — | — |
| 2023-01-31 | $35.97 | $67.21 | 1,647,400 | — | — |
| 2023-01-30 | $35.16 | $65.69 | 2,326,000 | — | — |
| 2023-01-27 | $35.43 | $66.20 | 1,749,000 | — | — |
| 2023-01-26 | $35.30 | $65.96 | 3,657,000 | — | — |
| 2023-01-25 | $34.50 | $64.46 | 1,962,000 | — | — |
| 2023-01-24 | $34.44 | $64.35 | 3,968,000 | — | — |
| 2023-01-23 | $34.59 | $64.63 | 2,214,300 | — | — |
| 2023-01-20 | $33.86 | $63.27 | 2,694,900 | — | — |
| 2023-01-19 | $32.88 | $61.43 | 2,799,200 | — | — |
| 2023-01-18 | $33.55 | $62.69 | 2,470,800 | — | — |
| 2023-01-17 | $33.54 | $62.67 | 1,798,200 | — | — |
| 2023-01-13 | $33.53 | $62.65 | 1,471,600 | — | — |
| 2023-01-12 | $33.35 | $62.31 | 1,774,000 | — | — |
| 2023-01-11 | $33.07 | $61.79 | 1,934,900 | — | — |
| 2023-01-10 | $32.56 | $60.84 | 2,402,100 | — | — |
| 2023-01-09 | $32.45 | $60.63 | 5,805,900 | — | — |
| 2023-01-06 | $31.01 | $57.94 | 1,630,100 | — | — |
| 2023-01-05 | $30.13 | $56.30 | 1,878,700 | — | — |
| 2023-01-04 | $30.86 | $57.66 | 2,122,900 | — | — |
| 2023-01-03 | $29.99 | $56.03 | 2,464,500 | — | — |