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
- 2006-01-26 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 | $45.74 | $45.74 | 9,245,000 | — | — |
| 2023-12-28 | $45.57 | $45.57 | 7,515,000 | — | — |
| 2023-12-27 | $46.15 | $46.15 | 7,290,000 | — | — |
| 2023-12-26 | $46.39 | $46.39 | 5,330,000 | — | — |
| 2023-12-22 | $46.09 | $46.09 | 5,230,000 | — | — |
| 2023-12-21 | $46.14 | $46.14 | 6,515,000 | — | — |
| 2023-12-20 | $46.28 | $46.28 | 7,405,000 | — | — |
| 2023-12-19 | $46.54 | $46.54 | 8,570,000 | — | — |
| 2023-12-18 | $45.94 | $45.94 | 10,065,000 | — | — |
| 2023-12-15 | $45.43 | $45.43 | 12,835,000 | — | — |
| 2023-12-14 | $45.51 | $45.51 | 13,380,000 | — | — |
| 2023-12-13 | $46.80 | $46.80 | 9,140,000 | — | — |
| 2023-12-12 | $46.41 | $46.41 | 7,140,000 | — | — |
| 2023-12-11 | $45.91 | $45.91 | 12,625,000 | — | — |
| 2023-12-08 | $44.86 | $44.86 | 8,170,000 | — | — |
| 2023-12-07 | $44.53 | $44.53 | 6,380,000 | — | — |
| 2023-12-06 | $44.20 | $44.20 | 8,330,000 | — | — |
| 2023-12-05 | $44.53 | $44.53 | 5,745,000 | — | — |
| 2023-12-04 | $44.38 | $44.38 | 8,605,000 | — | — |
| 2023-12-01 | $44.68 | $44.68 | 10,795,000 | — | — |
| 2023-11-30 | $44.04 | $44.04 | 12,955,000 | — | — |
| 2023-11-29 | $43.78 | $43.78 | 8,960,000 | — | — |
| 2023-11-28 | $44.13 | $44.13 | 7,205,000 | — | — |
| 2023-11-27 | $44.18 | $44.18 | 10,390,000 | — | — |
| 2023-11-24 | $44.39 | $44.39 | 3,370,000 | — | — |
| 2023-11-22 | $44.38 | $44.38 | 8,895,000 | — | — |
| 2023-11-21 | $43.95 | $43.95 | 9,120,000 | — | — |
| 2023-11-20 | $43.73 | $43.73 | 10,130,000 | — | — |
| 2023-11-17 | $43.24 | $43.24 | 6,980,000 | — | — |
| 2023-11-16 | $43.46 | $43.46 | 12,810,000 | — | — |
| 2023-11-15 | $43.12 | $43.12 | 9,945,000 | — | — |
| 2023-11-14 | $43.32 | $43.32 | 11,470,000 | — | — |
| 2023-11-13 | $43.01 | $43.01 | 12,785,000 | — | — |
| 2023-11-10 | $42.41 | $42.41 | 10,755,000 | — | — |
| 2023-11-09 | $41.90 | $41.90 | 10,190,000 | — | — |
| 2023-11-08 | $41.68 | $41.68 | 9,060,000 | — | — |
| 2023-11-07 | $41.30 | $41.30 | 9,525,000 | — | — |
| 2023-11-06 | $41.38 | $41.38 | 10,775,000 | — | — |
| 2023-11-03 | $40.81 | $40.81 | 12,060,000 | — | — |
| 2023-11-02 | $40.71 | $40.71 | 17,965,000 | — | — |
| 2023-11-01 | $39.73 | $39.73 | 16,935,000 | — | — |
| 2023-10-31 | $38.84 | $38.84 | 19,690,000 | — | — |
| 2023-10-30 | $38.19 | $38.19 | 15,430,000 | — | — |
| 2023-10-27 | $37.75 | $37.75 | 45,280,000 | — | — |
| 2023-10-26 | $36.13 | $36.13 | 22,770,000 | — | — |
| 2023-10-25 | $36.84 | $36.84 | 9,890,000 | — | — |
| 2023-10-24 | $37.10 | $37.10 | 12,215,000 | — | — |
| 2023-10-23 | $36.39 | $36.39 | 11,300,000 | — | — |
| 2023-10-20 | $36.63 | $36.62 | 9,490,000 | — | — |
| 2023-10-19 | $36.95 | $36.95 | 10,460,000 | — | — |
| 2023-10-18 | $36.81 | $36.81 | 11,910,000 | — | — |
| 2023-10-17 | $36.59 | $36.59 | 10,745,000 | — | — |
| 2023-10-16 | $36.21 | $36.21 | 12,310,000 | — | — |
| 2023-10-13 | $35.63 | $35.63 | 11,070,000 | — | — |
| 2023-10-12 | $35.87 | $35.87 | 12,575,000 | — | — |
| 2023-10-11 | $36.47 | $36.47 | 14,125,000 | — | — |
| 2023-10-10 | $36.64 | $36.64 | 9,660,000 | — | — |
| 2023-10-09 | $36.66 | $36.66 | 12,290,000 | — | — |
| 2023-10-06 | $36.45 | $36.45 | 19,190,000 | — | — |
| 2023-10-05 | $37.23 | $37.23 | 10,030,000 | — | — |
| 2023-10-04 | $37.16 | $37.16 | 8,090,000 | — | — |
| 2023-10-03 | $36.74 | $36.74 | 9,805,000 | — | — |
| 2023-10-02 | $37.34 | $37.34 | 9,870,000 | — | — |
| 2023-09-29 | $36.64 | $36.64 | 12,350,000 | — | — |
| 2023-09-28 | $36.77 | $36.77 | 14,775,000 | — | — |
| 2023-09-27 | $36.12 | $36.12 | 16,675,000 | — | — |
| 2023-09-26 | $36.95 | $36.95 | 10,180,000 | — | — |
| 2023-09-25 | $37.19 | $37.19 | 10,255,000 | — | — |
| 2023-09-22 | $37.51 | $37.51 | 10,060,000 | — | — |
| 2023-09-21 | $37.32 | $37.32 | 12,105,000 | — | — |
| 2023-09-20 | $38.41 | $38.41 | 6,505,000 | — | — |
| 2023-09-19 | $38.49 | $38.49 | 8,065,000 | — | — |
| 2023-09-18 | $38.77 | $38.77 | 10,510,000 | — | — |
| 2023-09-15 | $38.25 | $38.25 | 12,360,000 | — | — |
| 2023-09-14 | $38.72 | $38.72 | 8,975,000 | — | — |
| 2023-09-13 | $38.66 | $38.66 | 6,010,000 | — | — |
| 2023-09-12 | $38.66 | $38.66 | 10,530,000 | — | — |
| 2023-09-11 | $38.98 | $38.98 | 9,615,000 | — | — |
| 2023-09-08 | $38.90 | $38.90 | 11,480,000 | — | — |
| 2023-09-07 | $39.34 | $39.34 | 12,125,000 | — | — |
| 2023-09-06 | $39.08 | $39.08 | 16,210,000 | — | — |
| 2023-09-05 | $39.03 | $39.03 | 13,585,000 | — | — |
| 2023-09-01 | $38.77 | $38.77 | 8,685,000 | — | — |
| 2023-08-31 | $38.53 | $38.53 | 9,935,000 | — | — |
| 2023-08-30 | $38.77 | $38.77 | 11,670,000 | — | — |
| 2023-08-29 | $38.06 | $38.06 | 7,065,000 | — | — |
| 2023-08-28 | $37.99 | $37.99 | 8,720,000 | — | — |
| 2023-08-25 | $37.54 | $37.54 | 8,205,000 | — | — |
| 2023-08-24 | $37.45 | $37.45 | 9,425,000 | — | — |
| 2023-08-23 | $37.90 | $37.90 | 8,775,000 | — | — |
| 2023-08-22 | $37.44 | $37.44 | 7,555,000 | — | — |
| 2023-08-21 | $37.32 | $37.32 | 13,190,000 | — | — |
| 2023-08-18 | $36.98 | $36.98 | 9,730,000 | — | — |
| 2023-08-17 | $36.97 | $36.97 | 16,130,000 | — | — |
| 2023-08-16 | $37.34 | $37.34 | 16,130,000 | — | — |
| 2023-08-15 | $36.96 | $36.96 | 9,330,000 | — | — |
| 2023-08-14 | $37.00 | $37.00 | 10,600,000 | — | — |
| 2023-08-11 | $36.93 | $36.93 | 10,460,000 | — | — |
| 2023-08-10 | $36.91 | $36.91 | 9,580,000 | — | — |
| 2023-08-09 | $37.01 | $37.01 | 10,640,000 | — | — |
| 2023-08-08 | $37.23 | $37.23 | 12,345,000 | — | — |
| 2023-08-07 | $37.80 | $37.80 | 10,040,000 | — | — |
| 2023-08-04 | $37.81 | $37.81 | 18,005,000 | — | — |
| 2023-08-03 | $38.46 | $38.46 | 13,785,000 | — | — |
| 2023-08-02 | $38.74 | $38.74 | 14,775,000 | — | — |
| 2023-08-01 | $39.10 | $39.10 | 15,410,000 | — | — |
| 2023-07-31 | $39.25 | $39.25 | 24,455,000 | — | — |
| 2023-07-28 | $38.25 | $38.25 | 34,370,000 | — | — |
| 2023-07-27 | $37.66 | $37.66 | 68,460,000 | — | — |
| 2023-07-26 | $41.76 | $41.76 | 23,940,000 | — | — |
| 2023-07-25 | $41.85 | $41.85 | 10,765,000 | — | — |
| 2023-07-24 | $41.66 | $41.66 | 15,665,000 | — | — |
| 2023-07-21 | $41.98 | $41.98 | 14,235,000 | — | — |
| 2023-07-20 | $41.89 | $41.89 | 14,640,000 | — | — |
| 2023-07-19 | $42.78 | $42.78 | 11,760,000 | — | — |
| 2023-07-18 | $43.06 | $43.06 | 14,655,000 | — | — |
| 2023-07-17 | $42.55 | $42.55 | 17,100,000 | — | — |
| 2023-07-14 | $41.12 | $41.12 | 12,940,000 | — | — |
| 2023-07-13 | $40.98 | $40.98 | 11,250,000 | — | — |
| 2023-07-12 | $41.52 | $41.52 | 8,240,000 | — | — |
| 2023-07-11 | $41.07 | $41.07 | 12,795,000 | — | — |
| 2023-07-10 | $41.86 | $41.86 | 8,450,000 | — | — |
| 2023-07-07 | $41.55 | $41.55 | 11,450,000 | — | — |
| 2023-07-06 | $41.87 | $41.87 | 8,435,000 | — | — |
| 2023-07-05 | $42.41 | $42.41 | 7,535,000 | — | — |
| 2023-07-03 | $42.47 | $42.47 | 7,780,000 | — | — |
| 2023-06-30 | $42.78 | $42.78 | 13,655,000 | — | — |
| 2023-06-29 | $42.21 | $42.21 | 10,980,000 | — | — |
| 2023-06-28 | $42.03 | $42.03 | 12,305,000 | — | — |
| 2023-06-27 | $41.33 | $41.33 | 11,170,000 | — | — |
| 2023-06-26 | $40.65 | $40.65 | 12,440,000 | — | — |
| 2023-06-23 | $40.87 | $40.87 | 36,060,000 | — | — |
| 2023-06-22 | $41.01 | $41.01 | 12,940,000 | — | — |
| 2023-06-21 | $41.49 | $41.49 | 16,840,000 | — | — |
| 2023-06-20 | $41.00 | $41.00 | 12,335,000 | — | — |
| 2023-06-16 | $40.66 | $40.66 | 17,195,000 | — | — |
| 2023-06-15 | $41.03 | $41.03 | 10,045,000 | — | — |
| 2023-06-14 | $41.22 | $41.22 | 7,035,000 | — | — |
| 2023-06-13 | $41.31 | $41.31 | 9,080,000 | — | — |
| 2023-06-12 | $41.27 | $41.27 | 11,435,000 | — | — |
| 2023-06-09 | $40.81 | $40.81 | 8,940,000 | — | — |
| 2023-06-08 | $40.46 | $40.46 | 9,720,000 | — | — |
| 2023-06-07 | $40.46 | $40.46 | 15,275,000 | — | — |
| 2023-06-06 | $41.16 | $41.16 | 8,880,000 | — | — |
| 2023-06-05 | $41.49 | $41.49 | 11,655,000 | — | — |
| 2023-06-02 | $41.24 | $41.24 | 12,270,000 | — | — |
| 2023-06-01 | $41.65 | $41.65 | 9,375,000 | — | — |
| 2023-05-31 | $41.53 | $41.53 | 29,010,000 | — | — |
| 2023-05-30 | $41.43 | $41.43 | 16,745,000 | — | — |
| 2023-05-26 | $41.42 | $41.42 | 13,470,000 | — | — |
| 2023-05-25 | $41.16 | $41.16 | 12,415,000 | — | — |
| 2023-05-24 | $41.06 | $41.06 | 10,795,000 | — | — |
| 2023-05-23 | $40.94 | $40.94 | 17,605,000 | — | — |
| 2023-05-22 | $42.04 | $42.04 | 15,605,000 | — | — |
| 2023-05-19 | $42.12 | $42.12 | 14,295,000 | — | — |
| 2023-05-18 | $41.92 | $41.92 | 15,280,000 | — | — |
| 2023-05-17 | $41.24 | $41.24 | 13,195,000 | — | — |
| 2023-05-16 | $41.00 | $41.00 | 11,425,000 | — | — |
| 2023-05-15 | $40.94 | $40.94 | 9,090,000 | — | — |
| 2023-05-12 | $40.91 | $40.91 | 10,925,000 | — | — |
| 2023-05-11 | $41.17 | $41.17 | 10,810,000 | — | — |
| 2023-05-10 | $41.10 | $41.10 | 9,990,000 | — | — |
| 2023-05-09 | $40.65 | $40.65 | 6,865,000 | — | — |
| 2023-05-08 | $40.66 | $40.66 | 17,140,000 | — | — |
| 2023-05-05 | $40.56 | $40.56 | 16,060,000 | — | — |
| 2023-05-04 | $40.67 | $40.67 | 11,440,000 | — | — |
| 2023-05-03 | $41.16 | $41.16 | 13,990,000 | — | — |
| 2023-05-02 | $41.08 | $41.08 | 14,730,000 | — | — |
| 2023-05-01 | $40.79 | $40.79 | 25,150,000 | — | — |
| 2023-04-28 | $41.35 | $41.35 | 20,550,000 | — | — |
| 2023-04-27 | $40.73 | $40.73 | 24,140,000 | — | — |
| 2023-04-26 | $40.20 | $40.20 | 81,505,000 | — | — |
| 2023-04-25 | $35.60 | $35.60 | 22,730,000 | — | — |
| 2023-04-24 | $35.94 | $35.94 | 13,075,000 | — | — |
| 2023-04-21 | $36.00 | $36.00 | 15,240,000 | — | — |
| 2023-04-20 | $35.97 | $35.97 | 14,355,000 | — | — |
| 2023-04-19 | $36.10 | $36.10 | 13,835,000 | — | — |
| 2023-04-18 | $35.57 | $35.57 | 14,525,000 | — | — |
| 2023-04-17 | $35.50 | $35.50 | 16,565,000 | — | — |
| 2023-04-14 | $34.77 | $34.77 | 11,095,000 | — | — |
| 2023-04-13 | $34.36 | $34.36 | 10,815,000 | — | — |
| 2023-04-12 | $33.92 | $33.92 | 9,940,000 | — | — |
| 2023-04-11 | $34.28 | $34.28 | 11,380,000 | — | — |
| 2023-04-10 | $33.83 | $33.83 | 12,440,000 | — | — |
| 2023-04-06 | $33.70 | $33.70 | 10,885,000 | — | — |
| 2023-04-05 | $33.95 | $33.95 | 11,950,000 | — | — |
| 2023-04-04 | $34.70 | $34.70 | 14,745,000 | — | — |
| 2023-04-03 | $34.35 | $34.35 | 12,290,000 | — | — |
| 2023-03-31 | $34.17 | $34.17 | 14,320,000 | — | — |
| 2023-03-30 | $33.44 | $33.44 | 10,760,000 | — | — |
| 2023-03-29 | $33.13 | $33.13 | 8,860,000 | — | — |
| 2023-03-28 | $33.06 | $33.06 | 8,110,000 | — | — |
| 2023-03-27 | $32.96 | $32.96 | 12,030,000 | — | — |
| 2023-03-24 | $32.49 | $32.49 | 11,420,000 | — | — |
| 2023-03-23 | $32.65 | $32.65 | 10,030,000 | — | — |
| 2023-03-22 | $32.45 | $32.45 | 11,525,000 | — | — |
| 2023-03-21 | $32.56 | $32.56 | 10,485,000 | — | — |
| 2023-03-20 | $32.20 | $32.20 | 12,975,000 | — | — |
| 2023-03-17 | $32.18 | $32.18 | 16,485,000 | — | — |
| 2023-03-16 | $32.50 | $32.50 | 17,445,000 | — | — |
| 2023-03-15 | $31.82 | $31.82 | 12,435,000 | — | — |
| 2023-03-14 | $31.82 | $31.82 | 13,900,000 | — | — |
| 2023-03-13 | $31.33 | $31.33 | 13,320,000 | — | — |
| 2023-03-10 | $31.01 | $31.01 | 17,465,000 | — | — |
| 2023-03-09 | $31.02 | $31.02 | 18,115,000 | — | — |
| 2023-03-08 | $30.66 | $30.66 | 13,885,000 | — | — |
| 2023-03-07 | $30.19 | $30.19 | 9,365,000 | — | — |
| 2023-03-06 | $30.10 | $30.10 | 12,040,000 | — | — |
| 2023-03-03 | $30.20 | $30.20 | 11,965,000 | — | — |
| 2023-03-02 | $29.91 | $29.91 | 8,660,000 | — | — |
| 2023-03-01 | $29.70 | $29.70 | 8,270,000 | — | — |
| 2023-02-28 | $29.82 | $29.82 | 11,720,000 | — | — |
| 2023-02-27 | $29.90 | $29.90 | 13,875,000 | — | — |
| 2023-02-24 | $29.53 | $29.53 | 19,175,000 | — | — |
| 2023-02-23 | $30.45 | $30.45 | 15,615,000 | — | — |
| 2023-02-22 | $31.05 | $31.05 | 12,530,000 | — | — |
| 2023-02-21 | $31.39 | $31.39 | 13,610,000 | — | — |
| 2023-02-17 | $32.35 | $32.35 | 11,430,000 | — | — |
| 2023-02-16 | $32.42 | $32.42 | 11,280,000 | — | — |
| 2023-02-15 | $33.13 | $33.13 | 12,210,000 | — | — |
| 2023-02-14 | $32.89 | $32.89 | 13,560,000 | — | — |
| 2023-02-13 | $32.29 | $32.29 | 16,740,000 | — | — |
| 2023-02-10 | $31.68 | $31.68 | 18,265,000 | — | — |
| 2023-02-09 | $32.14 | $32.14 | 21,615,000 | — | — |
| 2023-02-08 | $32.75 | $32.75 | 35,260,000 | — | — |
| 2023-02-07 | $34.46 | $34.46 | 32,495,000 | — | — |
| 2023-02-06 | $34.01 | $34.01 | 15,275,000 | — | — |
| 2023-02-03 | $33.86 | $33.86 | 15,280,000 | — | — |
| 2023-02-02 | $33.79 | $33.79 | 16,140,000 | — | — |
| 2023-02-01 | $33.05 | $33.05 | 13,935,000 | — | — |
| 2023-01-31 | $32.93 | $32.93 | 13,735,000 | — | — |
| 2023-01-30 | $32.20 | $32.20 | 13,850,000 | — | — |
| 2023-01-27 | $32.28 | $32.28 | 12,575,000 | — | — |
| 2023-01-26 | $32.13 | $32.13 | 15,575,000 | — | — |
| 2023-01-25 | $31.28 | $31.28 | 17,990,000 | — | — |
| 2023-01-24 | $31.90 | $31.90 | 11,480,000 | — | — |
| 2023-01-23 | $31.95 | $31.95 | 16,690,000 | — | — |
| 2023-01-20 | $31.10 | $31.10 | 14,545,000 | — | — |
| 2023-01-19 | $30.08 | $30.08 | 8,315,000 | — | — |
| 2023-01-18 | $30.24 | $30.24 | 11,480,000 | — | — |
| 2023-01-17 | $31.03 | $31.03 | 16,720,000 | — | — |
| 2023-01-13 | $30.49 | $30.49 | 14,500,000 | — | — |
| 2023-01-12 | $30.25 | $30.25 | 13,940,000 | — | — |
| 2023-01-11 | $29.58 | $29.58 | 12,335,000 | — | — |
| 2023-01-10 | $29.03 | $29.03 | 10,165,000 | — | — |
| 2023-01-09 | $28.93 | $28.93 | 18,095,000 | — | — |
| 2023-01-06 | $28.04 | $28.04 | 14,240,000 | — | — |
| 2023-01-05 | $27.28 | $27.28 | 12,920,000 | — | — |
| 2023-01-04 | $27.52 | $27.52 | 13,505,000 | — | — |
| 2023-01-03 | $27.42 | $27.42 | 16,065,000 | — | — |