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
- 2004-10-22 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 | $46.35 | $96.96 | 1,182,700 | — | — |
| 2023-12-28 | $47.43 | $98.15 | 856,700 | — | — |
| 2023-12-27 | $46.97 | $97.20 | 1,020,800 | — | — |
| 2023-12-26 | $46.74 | $96.73 | 815,400 | — | — |
| 2023-12-22 | $46.10 | $95.40 | 1,656,000 | — | — |
| 2023-12-21 | $45.95 | $95.09 | 1,773,500 | — | — |
| 2023-12-20 | $45.10 | $93.33 | 1,602,800 | — | — |
| 2023-12-19 | $44.98 | $93.08 | 1,530,200 | — | — |
| 2023-12-18 | $44.54 | $92.17 | 1,447,000 | — | — |
| 2023-12-15 | $45.24 | $93.62 | 4,383,000 | — | — |
| 2023-12-14 | $45.47 | $94.10 | 2,544,100 | — | — |
| 2023-12-13 | $43.70 | $90.43 | 2,021,500 | — | — |
| 2023-12-12 | $41.90 | $86.71 | 1,394,100 | — | — |
| 2023-12-11 | $41.97 | $86.85 | 1,722,100 | — | — |
| 2023-12-08 | $42.18 | $87.29 | 1,641,800 | — | — |
| 2023-12-07 | $41.81 | $86.52 | 1,423,200 | — | — |
| 2023-12-06 | $41.81 | $86.52 | 1,933,500 | — | — |
| 2023-12-05 | $41.80 | $86.50 | 1,596,700 | — | — |
| 2023-12-04 | $41.75 | $86.40 | 1,404,400 | — | — |
| 2023-12-01 | $40.93 | $84.70 | 1,395,900 | — | — |
| 2023-11-30 | $39.76 | $82.28 | 2,779,000 | — | — |
| 2023-11-29 | $39.66 | $82.07 | 2,977,200 | — | — |
| 2023-11-28 | $39.18 | $81.08 | 2,107,000 | — | — |
| 2023-11-27 | $38.76 | $80.21 | 1,354,300 | — | — |
| 2023-11-24 | $38.59 | $79.86 | 386,600 | — | — |
| 2023-11-22 | $38.54 | $79.76 | 1,309,800 | — | — |
| 2023-11-21 | $38.93 | $80.56 | 1,056,200 | — | — |
| 2023-11-20 | $39.20 | $81.12 | 920,400 | — | — |
| 2023-11-17 | $39.05 | $80.81 | 1,687,100 | — | — |
| 2023-11-16 | $39.29 | $81.31 | 2,003,700 | — | — |
| 2023-11-15 | $39.19 | $81.10 | 1,809,600 | — | — |
| 2023-11-14 | $38.59 | $79.86 | 2,532,900 | — | — |
| 2023-11-13 | $36.15 | $74.81 | 2,084,000 | — | — |
| 2023-11-10 | $36.43 | $75.39 | 1,925,200 | — | — |
| 2023-11-09 | $36.60 | $75.74 | 2,800,700 | — | — |
| 2023-11-08 | $36.99 | $76.55 | 3,279,700 | — | — |
| 2023-11-07 | $36.01 | $74.52 | 2,967,600 | — | — |
| 2023-11-06 | $35.89 | $74.27 | 2,019,300 | — | — |
| 2023-11-03 | $36.22 | $74.96 | 3,300,900 | — | — |
| 2023-11-02 | $34.80 | $72.02 | 2,816,500 | — | — |
| 2023-11-01 | $33.95 | $70.26 | 3,111,300 | — | — |
| 2023-10-31 | $34.09 | $70.55 | 2,499,600 | — | — |
| 2023-10-30 | $34.01 | $70.38 | 2,025,800 | — | — |
| 2023-10-27 | $33.98 | $70.32 | 1,902,100 | — | — |
| 2023-10-26 | $34.21 | $70.80 | 2,210,500 | — | — |
| 2023-10-25 | $33.28 | $68.87 | 2,448,100 | — | — |
| 2023-10-24 | $34.24 | $70.86 | 2,522,400 | — | — |
| 2023-10-23 | $35.02 | $72.47 | 1,918,500 | — | — |
| 2023-10-20 | $35.53 | $73.53 | 1,988,500 | — | — |
| 2023-10-19 | $36.17 | $74.85 | 1,571,700 | — | — |
| 2023-10-18 | $37.24 | $77.07 | 1,080,500 | — | — |
| 2023-10-17 | $38.23 | $79.12 | 1,806,600 | — | — |
| 2023-10-16 | $38.30 | $79.26 | 1,054,500 | — | — |
| 2023-10-13 | $37.80 | $78.23 | 1,468,200 | — | — |
| 2023-10-12 | $38.38 | $79.43 | 2,335,200 | — | — |
| 2023-10-11 | $38.43 | $79.53 | 1,724,000 | — | — |
| 2023-10-10 | $38.14 | $78.93 | 2,031,200 | — | — |
| 2023-10-09 | $38.01 | $78.66 | 1,329,200 | — | — |
| 2023-10-06 | $37.46 | $77.52 | 1,377,100 | — | — |
| 2023-10-05 | $37.08 | $76.74 | 2,177,900 | — | — |
| 2023-10-04 | $36.93 | $76.42 | 1,948,600 | — | — |
| 2023-10-03 | $37.04 | $76.65 | 1,190,700 | — | — |
| 2023-10-02 | $37.51 | $77.63 | 1,121,500 | — | — |
| 2023-09-29 | $38.13 | $78.91 | 1,497,900 | — | — |
| 2023-09-28 | $38.66 | $78.99 | 1,439,000 | — | — |
| 2023-09-27 | $38.50 | $78.66 | 1,577,200 | — | — |
| 2023-09-26 | $38.46 | $78.58 | 1,151,300 | — | — |
| 2023-09-25 | $38.60 | $78.87 | 907,300 | — | — |
| 2023-09-22 | $38.74 | $79.15 | 1,100,400 | — | — |
| 2023-09-21 | $38.92 | $79.52 | 1,316,800 | — | — |
| 2023-09-20 | $40.30 | $82.34 | 976,400 | — | — |
| 2023-09-19 | $40.41 | $82.57 | 849,600 | — | — |
| 2023-09-18 | $40.35 | $82.44 | 693,200 | — | — |
| 2023-09-15 | $41.10 | $83.98 | 2,746,400 | — | — |
| 2023-09-14 | $40.66 | $83.08 | 1,497,000 | — | — |
| 2023-09-13 | $40.13 | $81.99 | 1,648,900 | — | — |
| 2023-09-12 | $40.64 | $83.04 | 1,875,300 | — | — |
| 2023-09-11 | $40.86 | $83.49 | 1,553,700 | — | — |
| 2023-09-08 | $40.49 | $82.73 | 1,225,100 | — | — |
| 2023-09-07 | $40.77 | $83.30 | 2,324,600 | — | — |
| 2023-09-06 | $40.34 | $82.42 | 2,278,700 | — | — |
| 2023-09-05 | $40.58 | $82.91 | 3,430,100 | — | — |
| 2023-09-01 | $41.49 | $84.77 | 1,626,400 | — | — |
| 2023-08-31 | $41.71 | $85.22 | 1,868,300 | — | — |
| 2023-08-30 | $42.26 | $86.35 | 855,400 | — | — |
| 2023-08-29 | $42.22 | $86.26 | 1,759,900 | — | — |
| 2023-08-28 | $41.70 | $85.20 | 1,869,600 | — | — |
| 2023-08-25 | $41.68 | $85.16 | 1,198,100 | — | — |
| 2023-08-24 | $41.42 | $84.63 | 1,978,000 | — | — |
| 2023-08-23 | $41.92 | $85.65 | 1,243,500 | — | — |
| 2023-08-22 | $41.23 | $84.24 | 969,700 | — | — |
| 2023-08-21 | $41.41 | $84.61 | 1,332,900 | — | — |
| 2023-08-18 | $41.32 | $84.43 | 1,508,800 | — | — |
| 2023-08-17 | $40.91 | $83.59 | 1,848,500 | — | — |
| 2023-08-16 | $41.55 | $84.90 | 1,424,800 | — | — |
| 2023-08-15 | $41.83 | $85.47 | 1,253,100 | — | — |
| 2023-08-14 | $42.09 | $86.00 | 1,936,900 | — | — |
| 2023-08-11 | $42.06 | $85.94 | 2,262,600 | — | — |
| 2023-08-10 | $41.92 | $85.65 | 1,418,200 | — | — |
| 2023-08-09 | $42.09 | $86.00 | 1,215,200 | — | — |
| 2023-08-08 | $41.25 | $84.28 | 1,564,100 | — | — |
| 2023-08-07 | $41.82 | $85.45 | 1,797,100 | — | — |
| 2023-08-04 | $40.60 | $82.95 | 3,830,400 | — | — |
| 2023-08-03 | $43.04 | $87.94 | 2,618,400 | — | — |
| 2023-08-02 | $42.71 | $87.27 | 1,384,000 | — | — |
| 2023-08-01 | $42.72 | $87.29 | 1,447,900 | — | — |
| 2023-07-31 | $43.36 | $88.59 | 1,135,000 | — | — |
| 2023-07-28 | $43.29 | $88.45 | 726,600 | — | — |
| 2023-07-27 | $43.61 | $89.10 | 1,004,500 | — | — |
| 2023-07-26 | $44.37 | $90.66 | 1,261,900 | — | — |
| 2023-07-25 | $44.30 | $90.51 | 1,479,200 | — | — |
| 2023-07-24 | $44.62 | $91.17 | 1,741,500 | — | — |
| 2023-07-21 | $45.25 | $92.46 | 2,212,300 | — | — |
| 2023-07-20 | $44.77 | $91.48 | 3,854,100 | — | — |
| 2023-07-19 | $45.83 | $93.64 | 1,409,200 | — | — |
| 2023-07-18 | $45.58 | $93.13 | 1,472,300 | — | — |
| 2023-07-17 | $46.55 | $95.11 | 875,600 | — | — |
| 2023-07-14 | $46.43 | $94.87 | 941,700 | — | — |
| 2023-07-13 | $46.09 | $94.17 | 900,700 | — | — |
| 2023-07-12 | $45.76 | $93.50 | 957,900 | — | — |
| 2023-07-11 | $45.37 | $92.70 | 637,800 | — | — |
| 2023-07-10 | $44.86 | $91.66 | 1,619,900 | — | — |
| 2023-07-07 | $44.28 | $90.47 | 1,180,800 | — | — |
| 2023-07-06 | $44.72 | $91.37 | 1,278,000 | — | — |
| 2023-07-05 | $45.01 | $91.97 | 1,257,900 | — | — |
| 2023-07-03 | $44.95 | $91.84 | 588,400 | — | — |
| 2023-06-30 | $44.66 | $91.25 | 2,329,600 | — | — |
| 2023-06-29 | $44.84 | $90.62 | 1,640,600 | — | — |
| 2023-06-28 | $44.94 | $90.82 | 1,458,700 | — | — |
| 2023-06-27 | $45.23 | $91.41 | 1,279,400 | — | — |
| 2023-06-26 | $44.19 | $89.30 | 1,060,900 | — | — |
| 2023-06-23 | $43.38 | $87.67 | 2,693,900 | — | — |
| 2023-06-22 | $44.30 | $89.53 | 1,784,700 | — | — |
| 2023-06-21 | $45.06 | $91.06 | 1,934,900 | — | — |
| 2023-06-20 | $44.60 | $90.13 | 2,142,200 | — | — |
| 2023-06-16 | $44.63 | $90.19 | 2,019,600 | — | — |
| 2023-06-15 | $44.48 | $89.89 | 1,298,100 | — | — |
| 2023-06-14 | $43.74 | $88.39 | 1,567,400 | — | — |
| 2023-06-13 | $44.03 | $88.98 | 973,500 | — | — |
| 2023-06-12 | $44.43 | $89.79 | 1,632,700 | — | — |
| 2023-06-09 | $44.30 | $89.53 | 1,647,600 | — | — |
| 2023-06-08 | $44.69 | $90.31 | 1,505,300 | — | — |
| 2023-06-07 | $45.41 | $91.77 | 1,670,400 | — | — |
| 2023-06-06 | $44.01 | $88.94 | 1,558,700 | — | — |
| 2023-06-05 | $44.47 | $89.87 | 641,600 | — | — |
| 2023-06-02 | $45.26 | $91.47 | 843,800 | — | — |
| 2023-06-01 | $44.28 | $89.49 | 946,200 | — | — |
| 2023-05-31 | $44.44 | $89.81 | 1,647,700 | — | — |
| 2023-05-30 | $45.15 | $91.24 | 914,600 | — | — |
| 2023-05-26 | $44.81 | $90.56 | 666,800 | — | — |
| 2023-05-25 | $44.27 | $89.46 | 1,268,000 | — | — |
| 2023-05-24 | $44.58 | $90.09 | 1,170,100 | — | — |
| 2023-05-23 | $45.10 | $91.14 | 1,248,200 | — | — |
| 2023-05-22 | $44.92 | $90.78 | 1,211,000 | — | — |
| 2023-05-19 | $44.91 | $90.76 | 703,900 | — | — |
| 2023-05-18 | $44.78 | $90.50 | 778,600 | — | — |
| 2023-05-17 | $45.40 | $91.75 | 938,000 | — | — |
| 2023-05-16 | $45.26 | $91.47 | 1,610,600 | — | — |
| 2023-05-15 | $45.84 | $92.64 | 1,127,200 | — | — |
| 2023-05-12 | $46.13 | $93.22 | 1,242,700 | — | — |
| 2023-05-11 | $45.36 | $91.67 | 1,124,400 | — | — |
| 2023-05-10 | $46.19 | $93.35 | 1,092,800 | — | — |
| 2023-05-09 | $46.02 | $93.00 | 1,975,900 | — | — |
| 2023-05-08 | $46.41 | $93.79 | 1,031,200 | — | — |
| 2023-05-05 | $46.06 | $93.08 | 1,306,100 | — | — |
| 2023-05-04 | $45.00 | $90.94 | 1,367,700 | — | — |
| 2023-05-03 | $43.90 | $88.72 | 1,546,700 | — | — |
| 2023-05-02 | $44.16 | $89.24 | 1,304,800 | — | — |
| 2023-05-01 | $44.92 | $90.78 | 1,802,200 | — | — |
| 2023-04-28 | $45.49 | $91.93 | 2,147,700 | — | — |
| 2023-04-27 | $45.34 | $91.63 | 2,383,400 | — | — |
| 2023-04-26 | $45.07 | $91.08 | 1,290,700 | — | — |
| 2023-04-25 | $45.48 | $91.91 | 1,855,500 | — | — |
| 2023-04-24 | $46.35 | $93.67 | 1,369,900 | — | — |
| 2023-04-21 | $45.82 | $92.60 | 1,232,100 | — | — |
| 2023-04-20 | $45.65 | $92.25 | 1,795,400 | — | — |
| 2023-04-19 | $46.21 | $93.39 | 3,086,400 | — | — |
| 2023-04-18 | $46.08 | $93.12 | 2,723,700 | — | — |
| 2023-04-17 | $46.65 | $94.27 | 1,725,200 | — | — |
| 2023-04-14 | $46.07 | $93.10 | 2,995,800 | — | — |
| 2023-04-13 | $46.82 | $94.62 | 2,119,400 | — | — |
| 2023-04-12 | $48.19 | $97.39 | 1,090,700 | — | — |
| 2023-04-11 | $48.48 | $97.97 | 2,777,900 | — | — |
| 2023-04-10 | $48.05 | $97.10 | 1,553,700 | — | — |
| 2023-04-06 | $47.80 | $96.60 | 2,335,900 | — | — |
| 2023-04-05 | $47.54 | $96.07 | 1,527,500 | — | — |
| 2023-04-04 | $47.75 | $96.50 | 2,591,000 | — | — |
| 2023-04-03 | $47.47 | $95.93 | 4,045,000 | — | — |
| 2023-03-31 | $46.22 | $93.41 | 1,821,400 | — | — |
| 2023-03-30 | $45.52 | $91.00 | 1,514,800 | — | — |
| 2023-03-29 | $45.04 | $90.04 | 1,267,600 | — | — |
| 2023-03-28 | $44.01 | $87.98 | 1,521,600 | — | — |
| 2023-03-27 | $44.95 | $89.86 | 1,715,400 | — | — |
| 2023-03-24 | $45.12 | $90.20 | 2,225,800 | — | — |
| 2023-03-23 | $44.15 | $88.26 | 1,560,600 | — | — |
| 2023-03-22 | $44.33 | $88.62 | 3,034,300 | — | — |
| 2023-03-21 | $46.17 | $92.30 | 1,699,200 | — | — |
| 2023-03-20 | $47.09 | $94.14 | 1,359,500 | — | — |
| 2023-03-17 | $46.36 | $92.68 | 2,390,200 | — | — |
| 2023-03-16 | $46.65 | $93.26 | 2,347,400 | — | — |
| 2023-03-15 | $46.31 | $92.58 | 2,194,900 | — | — |
| 2023-03-14 | $46.87 | $93.70 | 1,880,200 | — | — |
| 2023-03-13 | $46.53 | $93.02 | 2,047,500 | — | — |
| 2023-03-10 | $45.62 | $91.20 | 4,076,000 | — | — |
| 2023-03-09 | $46.72 | $93.40 | 1,377,600 | — | — |
| 2023-03-08 | $47.43 | $94.82 | 1,228,500 | — | — |
| 2023-03-07 | $47.43 | $94.82 | 1,208,700 | — | — |
| 2023-03-06 | $47.97 | $95.90 | 1,251,600 | — | — |
| 2023-03-03 | $48.65 | $97.26 | 1,782,000 | — | — |
| 2023-03-02 | $47.52 | $95.00 | 1,665,200 | — | — |
| 2023-03-01 | $46.77 | $93.50 | 2,025,400 | — | — |
| 2023-02-28 | $46.99 | $93.94 | 3,485,500 | — | — |
| 2023-02-27 | $46.67 | $93.30 | 3,167,700 | — | — |
| 2023-02-24 | $45.72 | $91.40 | 3,703,900 | — | — |
| 2023-02-23 | $44.16 | $88.28 | 2,480,100 | — | — |
| 2023-02-22 | $43.77 | $87.50 | 1,532,900 | — | — |
| 2023-02-21 | $45.07 | $90.10 | 1,576,400 | — | — |
| 2023-02-17 | $45.32 | $90.60 | 2,164,400 | — | — |
| 2023-02-16 | $45.40 | $90.76 | 1,530,400 | — | — |
| 2023-02-15 | $46.19 | $92.34 | 2,671,400 | — | — |
| 2023-02-14 | $45.35 | $90.66 | 1,873,500 | — | — |
| 2023-02-13 | $46.18 | $92.32 | 2,745,200 | — | — |
| 2023-02-10 | $45.67 | $91.30 | 2,453,500 | — | — |
| 2023-02-09 | $45.93 | $91.82 | 2,778,600 | — | — |
| 2023-02-08 | $47.58 | $95.12 | 3,736,400 | — | — |
| 2023-02-07 | $48.51 | $96.98 | 3,428,600 | — | — |
| 2023-02-06 | $48.20 | $96.36 | 3,626,200 | — | — |
| 2023-02-03 | $46.52 | $93.00 | 1,475,700 | — | — |
| 2023-02-02 | $46.89 | $93.74 | 1,629,800 | — | — |
| 2023-02-01 | $45.51 | $90.98 | 2,060,900 | — | — |
| 2023-01-31 | $45.79 | $91.54 | 3,006,900 | — | — |
| 2023-01-30 | $44.21 | $88.38 | 1,792,300 | — | — |
| 2023-01-27 | $44.71 | $89.38 | 1,345,500 | — | — |
| 2023-01-26 | $43.84 | $87.64 | 1,243,200 | — | — |
| 2023-01-25 | $43.41 | $86.78 | 1,751,700 | — | — |
| 2023-01-24 | $43.60 | $87.16 | 2,897,500 | — | — |
| 2023-01-23 | $43.34 | $86.64 | 2,218,200 | — | — |
| 2023-01-20 | $42.63 | $85.22 | 1,181,200 | — | — |
| 2023-01-19 | $42.27 | $84.50 | 1,895,600 | — | — |
| 2023-01-18 | $41.86 | $83.68 | 2,467,000 | — | — |
| 2023-01-17 | $42.39 | $84.74 | 2,314,900 | — | — |
| 2023-01-13 | $41.72 | $83.40 | 2,008,200 | — | — |
| 2023-01-12 | $42.44 | $84.84 | 984,300 | — | — |
| 2023-01-11 | $42.09 | $84.14 | 1,873,500 | — | — |
| 2023-01-10 | $40.07 | $80.11 | 1,338,200 | — | — |
| 2023-01-09 | $40.26 | $80.49 | 2,276,500 | — | — |
| 2023-01-06 | $39.40 | $78.77 | 1,804,400 | — | — |
| 2023-01-05 | $38.97 | $77.91 | 2,508,400 | — | — |
| 2023-01-04 | $39.45 | $78.87 | 3,004,900 | — | — |
| 2023-01-03 | $39.34 | $78.65 | 2,626,000 | — | — |