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
- 2019-05-24 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 | $47.92 | $50.99 | 2,120,300 | — | — |
| 2023-12-28 | $48.09 | $51.17 | 1,984,000 | — | — |
| 2023-12-27 | $47.98 | $51.05 | 1,856,500 | — | — |
| 2023-12-26 | $48.00 | $51.07 | 2,636,000 | — | — |
| 2023-12-22 | $47.46 | $50.50 | 2,657,600 | — | — |
| 2023-12-21 | $47.29 | $50.32 | 3,070,000 | — | — |
| 2023-12-20 | $46.59 | $49.57 | 4,518,500 | — | — |
| 2023-12-19 | $47.86 | $50.92 | 6,079,700 | — | — |
| 2023-12-18 | $47.18 | $50.20 | 7,038,500 | — | — |
| 2023-12-15 | $46.55 | $49.53 | 14,029,300 | — | — |
| 2023-12-14 | $46.54 | $49.52 | 7,659,600 | — | — |
| 2023-12-13 | $45.54 | $48.46 | 8,684,900 | — | — |
| 2023-12-12 | $44.81 | $47.68 | 4,052,500 | — | — |
| 2023-12-11 | $45.80 | $48.73 | 5,526,700 | — | — |
| 2023-12-08 | $45.15 | $48.04 | 5,691,400 | — | — |
| 2023-12-07 | $44.50 | $47.35 | 4,821,500 | — | — |
| 2023-12-06 | $44.15 | $46.98 | 3,746,300 | — | — |
| 2023-12-05 | $43.89 | $46.70 | 4,894,000 | — | — |
| 2023-12-04 | $45.22 | $48.12 | 5,222,800 | — | — |
| 2023-12-01 | $46.20 | $49.16 | 5,788,300 | — | — |
| 2023-11-30 | $45.20 | $48.09 | 7,518,600 | — | — |
| 2023-11-29 | $45.50 | $48.24 | 3,426,500 | — | — |
| 2023-11-28 | $45.50 | $48.24 | 4,426,900 | — | — |
| 2023-11-27 | $45.73 | $48.49 | 3,223,100 | — | — |
| 2023-11-24 | $46.67 | $49.48 | 1,411,400 | — | — |
| 2023-11-22 | $46.36 | $49.15 | 1,984,300 | — | — |
| 2023-11-21 | $46.27 | $49.06 | 2,709,300 | — | — |
| 2023-11-20 | $46.86 | $49.68 | 3,238,800 | — | — |
| 2023-11-17 | $47.32 | $50.17 | 3,495,300 | — | — |
| 2023-11-16 | $46.97 | $49.80 | 3,101,000 | — | — |
| 2023-11-15 | $46.73 | $49.55 | 2,854,000 | — | — |
| 2023-11-14 | $46.28 | $49.07 | 4,344,200 | — | — |
| 2023-11-13 | $45.29 | $48.02 | 7,620,400 | — | — |
| 2023-11-10 | $43.55 | $46.18 | 5,287,900 | — | — |
| 2023-11-09 | $44.51 | $47.19 | 7,045,300 | — | — |
| 2023-11-08 | $48.62 | $51.55 | 2,811,700 | — | — |
| 2023-11-07 | $49.28 | $52.25 | 3,070,700 | — | — |
| 2023-11-06 | $49.97 | $52.98 | 2,640,900 | — | — |
| 2023-11-03 | $50.23 | $53.26 | 2,843,100 | — | — |
| 2023-11-02 | $49.56 | $52.55 | 2,771,400 | — | — |
| 2023-11-01 | $47.74 | $50.62 | 4,446,800 | — | — |
| 2023-10-31 | $48.14 | $51.04 | 3,755,200 | — | — |
| 2023-10-30 | $48.22 | $51.13 | 3,637,600 | — | — |
| 2023-10-27 | $47.82 | $50.70 | 5,864,100 | — | — |
| 2023-10-26 | $48.71 | $51.65 | 2,856,600 | — | — |
| 2023-10-25 | $48.63 | $51.56 | 2,394,400 | — | — |
| 2023-10-24 | $48.41 | $51.33 | 3,765,900 | — | — |
| 2023-10-23 | $48.77 | $51.71 | 5,078,100 | — | — |
| 2023-10-20 | $50.26 | $53.29 | 2,363,800 | — | — |
| 2023-10-19 | $50.96 | $54.03 | 2,617,000 | — | — |
| 2023-10-18 | $51.23 | $54.32 | 3,455,700 | — | — |
| 2023-10-17 | $51.56 | $54.67 | 3,335,200 | — | — |
| 2023-10-16 | $49.81 | $52.81 | 2,174,900 | — | — |
| 2023-10-13 | $49.55 | $52.54 | 2,248,000 | — | — |
| 2023-10-12 | $49.44 | $52.42 | 1,897,000 | — | — |
| 2023-10-11 | $49.88 | $52.89 | 4,008,900 | — | — |
| 2023-10-10 | $50.52 | $53.57 | 2,248,400 | — | — |
| 2023-10-09 | $50.59 | $53.64 | 3,119,800 | — | — |
| 2023-10-06 | $50.05 | $53.07 | 2,920,400 | — | — |
| 2023-10-05 | $49.83 | $52.83 | 2,497,300 | — | — |
| 2023-10-04 | $50.45 | $53.49 | 2,759,500 | — | — |
| 2023-10-03 | $50.34 | $53.37 | 3,856,900 | — | — |
| 2023-10-02 | $50.05 | $53.07 | 3,666,300 | — | — |
| 2023-09-29 | $51.16 | $54.24 | 3,507,600 | — | — |
| 2023-09-28 | $50.91 | $53.98 | 3,086,000 | — | — |
| 2023-09-27 | $50.75 | $53.81 | 2,591,000 | — | — |
| 2023-09-26 | $50.79 | $53.85 | 3,817,800 | — | — |
| 2023-09-25 | $51.27 | $54.36 | 4,334,400 | — | — |
| 2023-09-22 | $51.42 | $54.52 | 3,208,600 | — | — |
| 2023-09-21 | $51.53 | $54.64 | 3,519,100 | — | — |
| 2023-09-20 | $51.77 | $54.89 | 4,121,300 | — | — |
| 2023-09-19 | $52.54 | $55.71 | 5,439,500 | — | — |
| 2023-09-18 | $51.87 | $55.00 | 4,218,300 | — | — |
| 2023-09-15 | $52.55 | $55.72 | 11,700,500 | — | — |
| 2023-09-14 | $52.61 | $55.78 | 4,979,700 | — | — |
| 2023-09-13 | $51.99 | $55.12 | 6,209,400 | — | — |
| 2023-09-12 | $51.63 | $54.74 | 6,620,700 | — | — |
| 2023-09-11 | $49.81 | $52.81 | 3,350,800 | — | — |
| 2023-09-08 | $49.58 | $52.57 | 2,997,600 | — | — |
| 2023-09-07 | $49.56 | $52.55 | 9,868,200 | — | — |
| 2023-09-06 | $50.50 | $53.54 | 4,988,300 | — | — |
| 2023-09-05 | $50.96 | $54.03 | 6,091,000 | — | — |
| 2023-09-01 | $51.11 | $54.19 | 3,573,200 | — | — |
| 2023-08-31 | $50.51 | $53.55 | 3,958,200 | — | — |
| 2023-08-30 | $51.26 | $54.18 | 3,462,800 | — | — |
| 2023-08-29 | $51.31 | $54.23 | 3,143,500 | — | — |
| 2023-08-28 | $50.93 | $53.83 | 3,791,900 | — | — |
| 2023-08-25 | $49.94 | $52.79 | 5,374,200 | — | — |
| 2023-08-24 | $49.65 | $52.48 | 3,935,200 | — | — |
| 2023-08-23 | $49.08 | $51.88 | 5,037,600 | — | — |
| 2023-08-22 | $49.38 | $52.19 | 3,498,300 | — | — |
| 2023-08-21 | $50.21 | $53.07 | 2,486,300 | — | — |
| 2023-08-18 | $50.76 | $53.65 | 4,778,200 | — | — |
| 2023-08-17 | $50.43 | $53.30 | 3,909,300 | — | — |
| 2023-08-16 | $50.01 | $52.86 | 4,172,100 | — | — |
| 2023-08-15 | $50.65 | $53.54 | 5,545,700 | — | — |
| 2023-08-14 | $52.00 | $54.96 | 2,305,400 | — | — |
| 2023-08-11 | $52.41 | $55.40 | 2,990,400 | — | — |
| 2023-08-10 | $52.21 | $55.18 | 5,140,500 | — | — |
| 2023-08-09 | $53.37 | $56.41 | 3,674,600 | — | — |
| 2023-08-08 | $54.18 | $57.27 | 2,916,100 | — | — |
| 2023-08-07 | $54.57 | $57.68 | 3,939,500 | — | — |
| 2023-08-04 | $56.02 | $59.21 | 7,329,700 | — | — |
| 2023-08-03 | $55.69 | $58.86 | 4,796,700 | — | — |
| 2023-08-02 | $55.90 | $59.08 | 3,378,600 | — | — |
| 2023-08-01 | $55.94 | $59.13 | 3,106,000 | — | — |
| 2023-07-31 | $56.43 | $59.65 | 2,184,800 | — | — |
| 2023-07-28 | $56.14 | $59.34 | 2,697,200 | — | — |
| 2023-07-27 | $55.59 | $58.76 | 2,904,400 | — | — |
| 2023-07-26 | $55.79 | $58.97 | 3,173,200 | — | — |
| 2023-07-25 | $56.23 | $59.43 | 3,082,200 | — | — |
| 2023-07-24 | $56.70 | $59.93 | 2,508,900 | — | — |
| 2023-07-21 | $56.35 | $59.56 | 1,891,900 | — | — |
| 2023-07-20 | $56.62 | $59.85 | 2,328,400 | — | — |
| 2023-07-19 | $56.19 | $59.39 | 4,543,600 | — | — |
| 2023-07-18 | $55.10 | $58.24 | 5,000,600 | — | — |
| 2023-07-17 | $54.59 | $57.70 | 2,633,200 | — | — |
| 2023-07-14 | $54.25 | $57.34 | 3,180,000 | — | — |
| 2023-07-13 | $54.61 | $57.72 | 3,528,300 | — | — |
| 2023-07-12 | $54.03 | $57.11 | 5,022,200 | — | — |
| 2023-07-11 | $54.52 | $57.63 | 4,271,700 | — | — |
| 2023-07-10 | $54.09 | $57.17 | 8,954,000 | — | — |
| 2023-07-07 | $57.30 | $60.56 | 3,735,800 | — | — |
| 2023-07-06 | $56.62 | $59.85 | 3,614,600 | — | — |
| 2023-07-05 | $56.55 | $59.77 | 4,413,100 | — | — |
| 2023-07-03 | $58.00 | $61.30 | 2,013,500 | — | — |
| 2023-06-30 | $57.30 | $60.56 | 5,280,200 | — | — |
| 2023-06-29 | $57.70 | $60.99 | 1,927,400 | — | — |
| 2023-06-28 | $56.94 | $60.18 | 2,973,800 | — | — |
| 2023-06-27 | $57.33 | $60.60 | 3,870,100 | — | — |
| 2023-06-26 | $58.01 | $61.32 | 1,862,400 | — | — |
| 2023-06-23 | $57.23 | $60.49 | 4,214,000 | — | — |
| 2023-06-22 | $57.89 | $61.19 | 2,015,100 | — | — |
| 2023-06-21 | $58.57 | $61.91 | 4,451,100 | — | — |
| 2023-06-20 | $56.54 | $59.76 | 3,439,500 | — | — |
| 2023-06-16 | $57.23 | $60.49 | 10,092,000 | — | — |
| 2023-06-15 | $57.68 | $60.97 | 3,801,400 | — | — |
| 2023-06-14 | $57.03 | $60.28 | 2,447,100 | — | — |
| 2023-06-13 | $57.70 | $60.99 | 2,184,300 | — | — |
| 2023-06-12 | $57.00 | $60.25 | 3,261,100 | — | — |
| 2023-06-09 | $56.44 | $59.66 | 4,734,000 | — | — |
| 2023-06-08 | $57.83 | $61.12 | 2,850,300 | — | — |
| 2023-06-07 | $58.09 | $61.40 | 5,948,900 | — | — |
| 2023-06-06 | $57.62 | $60.90 | 3,438,000 | — | — |
| 2023-06-05 | $56.20 | $59.40 | 3,424,200 | — | — |
| 2023-06-02 | $55.92 | $59.11 | 3,365,800 | — | — |
| 2023-06-01 | $53.86 | $56.93 | 3,872,400 | — | — |
| 2023-05-31 | $53.49 | $56.54 | 6,882,800 | — | — |
| 2023-05-30 | $54.97 | $57.94 | 3,789,800 | — | — |
| 2023-05-26 | $55.17 | $58.15 | 2,953,600 | — | — |
| 2023-05-25 | $54.85 | $57.82 | 2,255,200 | — | — |
| 2023-05-24 | $55.25 | $58.24 | 1,870,900 | — | — |
| 2023-05-23 | $56.03 | $59.06 | 2,627,400 | — | — |
| 2023-05-22 | $56.86 | $59.94 | 2,179,400 | — | — |
| 2023-05-19 | $56.97 | $60.05 | 2,284,100 | — | — |
| 2023-05-18 | $56.19 | $59.23 | 2,714,300 | — | — |
| 2023-05-17 | $55.96 | $58.99 | 2,952,100 | — | — |
| 2023-05-16 | $56.97 | $60.05 | 2,066,900 | — | — |
| 2023-05-15 | $57.90 | $61.03 | 2,049,300 | — | — |
| 2023-05-12 | $57.02 | $60.10 | 1,937,800 | — | — |
| 2023-05-11 | $56.83 | $59.90 | 2,211,100 | — | — |
| 2023-05-10 | $57.57 | $60.68 | 2,707,400 | — | — |
| 2023-05-09 | $57.10 | $60.19 | 2,771,700 | — | — |
| 2023-05-08 | $57.59 | $60.71 | 2,399,400 | — | — |
| 2023-05-05 | $58.25 | $61.40 | 3,142,900 | — | — |
| 2023-05-04 | $56.88 | $59.96 | 4,165,200 | — | — |
| 2023-05-03 | $60.00 | $63.25 | 2,372,200 | — | — |
| 2023-05-02 | $60.64 | $63.92 | 2,617,800 | — | — |
| 2023-05-01 | $61.46 | $64.78 | 1,846,400 | — | — |
| 2023-04-28 | $61.12 | $64.43 | 2,980,000 | — | — |
| 2023-04-27 | $60.67 | $63.95 | 1,791,000 | — | — |
| 2023-04-26 | $59.64 | $62.87 | 1,762,700 | — | — |
| 2023-04-25 | $60.53 | $63.80 | 1,718,400 | — | — |
| 2023-04-24 | $61.51 | $64.84 | 1,393,700 | — | — |
| 2023-04-21 | $61.48 | $64.81 | 1,626,400 | — | — |
| 2023-04-20 | $61.89 | $65.24 | 1,691,100 | — | — |
| 2023-04-19 | $62.25 | $65.62 | 1,482,500 | — | — |
| 2023-04-18 | $62.97 | $66.38 | 1,624,400 | — | — |
| 2023-04-17 | $62.77 | $66.17 | 1,641,800 | — | — |
| 2023-04-14 | $62.13 | $65.49 | 1,697,400 | — | — |
| 2023-04-13 | $62.72 | $66.11 | 2,642,600 | — | — |
| 2023-04-12 | $61.79 | $65.13 | 2,904,500 | — | — |
| 2023-04-11 | $60.93 | $64.23 | 2,119,900 | — | — |
| 2023-04-10 | $60.29 | $63.55 | 2,040,900 | — | — |
| 2023-04-06 | $59.80 | $63.03 | 3,045,900 | — | — |
| 2023-04-05 | $60.72 | $64.00 | 2,956,100 | — | — |
| 2023-04-04 | $60.40 | $63.67 | 3,465,200 | — | — |
| 2023-04-03 | $61.00 | $64.30 | 3,420,300 | — | — |
| 2023-03-31 | $60.31 | $63.57 | 2,700,100 | — | — |
| 2023-03-30 | $59.95 | $63.19 | 3,152,500 | — | — |
| 2023-03-29 | $59.94 | $63.18 | 4,911,900 | — | — |
| 2023-03-28 | $58.10 | $61.24 | 2,224,400 | — | — |
| 2023-03-27 | $57.70 | $60.82 | 3,560,800 | — | — |
| 2023-03-24 | $56.84 | $59.91 | 2,559,300 | — | — |
| 2023-03-23 | $56.81 | $59.88 | 2,454,200 | — | — |
| 2023-03-22 | $57.44 | $60.55 | 2,320,900 | — | — |
| 2023-03-21 | $58.51 | $61.67 | 2,758,500 | — | — |
| 2023-03-20 | $57.62 | $60.74 | 4,243,200 | — | — |
| 2023-03-17 | $56.61 | $59.67 | 12,011,000 | — | — |
| 2023-03-16 | $56.96 | $60.04 | 4,861,400 | — | — |
| 2023-03-15 | $56.85 | $59.93 | 4,254,000 | — | — |
| 2023-03-14 | $58.92 | $62.11 | 3,774,800 | — | — |
| 2023-03-13 | $58.62 | $61.79 | 2,897,900 | — | — |
| 2023-03-10 | $58.89 | $62.08 | 2,632,500 | — | — |
| 2023-03-09 | $59.92 | $63.16 | 2,485,400 | — | — |
| 2023-03-08 | $62.20 | $65.56 | 4,877,400 | — | — |
| 2023-03-07 | $62.97 | $66.38 | 4,239,300 | — | — |
| 2023-03-06 | $63.25 | $66.67 | 3,932,600 | — | — |
| 2023-03-03 | $63.70 | $67.15 | 2,412,700 | — | — |
| 2023-03-02 | $63.55 | $66.99 | 2,537,100 | — | — |
| 2023-03-01 | $62.15 | $65.51 | 2,758,600 | — | — |
| 2023-02-28 | $62.29 | $65.66 | 6,824,500 | — | — |
| 2023-02-27 | $62.11 | $65.31 | 3,516,400 | — | — |
| 2023-02-24 | $61.68 | $64.86 | 2,909,800 | — | — |
| 2023-02-23 | $62.00 | $65.20 | 4,058,500 | — | — |
| 2023-02-22 | $61.94 | $65.13 | 5,076,300 | — | — |
| 2023-02-21 | $60.06 | $63.16 | 3,398,200 | — | — |
| 2023-02-17 | $61.81 | $65.00 | 4,037,100 | — | — |
| 2023-02-16 | $62.75 | $65.98 | 2,277,100 | — | — |
| 2023-02-15 | $62.11 | $65.31 | 2,574,700 | — | — |
| 2023-02-14 | $62.18 | $65.39 | 2,741,500 | — | — |
| 2023-02-13 | $62.47 | $65.69 | 3,864,300 | — | — |
| 2023-02-10 | $64.47 | $67.79 | 4,935,500 | — | — |
| 2023-02-09 | $62.60 | $65.83 | 4,260,000 | — | — |
| 2023-02-08 | $61.88 | $65.07 | 4,131,400 | — | — |
| 2023-02-07 | $60.71 | $63.84 | 4,114,400 | — | — |
| 2023-02-06 | $60.70 | $63.83 | 4,277,400 | — | — |
| 2023-02-03 | $61.50 | $64.67 | 4,689,600 | — | — |
| 2023-02-02 | $62.00 | $65.20 | 9,167,000 | — | — |
| 2023-02-01 | $64.48 | $67.80 | 4,132,900 | — | — |
| 2023-01-31 | $64.45 | $67.77 | 3,797,200 | — | — |
| 2023-01-30 | $62.53 | $65.75 | 2,869,300 | — | — |
| 2023-01-27 | $63.83 | $67.12 | 3,738,500 | — | — |
| 2023-01-26 | $63.13 | $66.38 | 3,726,500 | — | — |
| 2023-01-25 | $63.13 | $66.38 | 2,149,800 | — | — |
| 2023-01-24 | $62.51 | $65.73 | 2,169,400 | — | — |
| 2023-01-23 | $61.90 | $65.09 | 2,754,300 | — | — |
| 2023-01-20 | $62.36 | $65.57 | 2,570,800 | — | — |
| 2023-01-19 | $62.22 | $65.43 | 3,085,700 | — | — |
| 2023-01-18 | $61.51 | $64.68 | 2,621,500 | — | — |
| 2023-01-17 | $62.70 | $65.93 | 3,163,500 | — | — |
| 2023-01-13 | $62.72 | $65.95 | 2,066,300 | — | — |
| 2023-01-12 | $62.58 | $65.81 | 2,888,500 | — | — |
| 2023-01-11 | $62.08 | $65.28 | 2,807,600 | — | — |
| 2023-01-10 | $61.75 | $64.93 | 1,736,300 | — | — |
| 2023-01-09 | $61.11 | $64.26 | 2,243,100 | — | — |
| 2023-01-06 | $61.01 | $64.15 | 2,867,000 | — | — |
| 2023-01-05 | $59.04 | $62.08 | 3,314,700 | — | — |
| 2023-01-04 | $59.69 | $62.77 | 3,428,600 | — | — |
| 2023-01-03 | $58.93 | $61.97 | 2,351,100 | — | — |