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
- 2014-09-22 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 | $46.88 | $46.88 | 2,176,400 | — | — |
| 2023-12-28 | $47.82 | $47.82 | 1,862,900 | — | — |
| 2023-12-27 | $47.16 | $47.16 | 2,058,700 | — | — |
| 2023-12-26 | $47.55 | $47.55 | 1,860,500 | — | — |
| 2023-12-22 | $46.82 | $46.82 | 2,904,900 | — | — |
| 2023-12-21 | $47.67 | $47.67 | 1,726,600 | — | — |
| 2023-12-20 | $46.36 | $46.36 | 2,552,600 | — | — |
| 2023-12-19 | $49.16 | $49.16 | 3,861,100 | — | — |
| 2023-12-18 | $47.27 | $47.27 | 3,173,700 | — | — |
| 2023-12-15 | $47.95 | $47.95 | 6,768,900 | — | — |
| 2023-12-14 | $48.63 | $48.63 | 8,207,200 | — | — |
| 2023-12-13 | $46.82 | $46.82 | 6,980,700 | — | — |
| 2023-12-12 | $43.44 | $43.44 | 3,587,500 | — | — |
| 2023-12-11 | $43.97 | $43.97 | 3,690,300 | — | — |
| 2023-12-08 | $44.19 | $44.19 | 5,365,700 | — | — |
| 2023-12-07 | $42.95 | $42.95 | 3,997,700 | — | — |
| 2023-12-06 | $43.41 | $43.41 | 3,385,200 | — | — |
| 2023-12-05 | $43.41 | $43.41 | 3,697,800 | — | — |
| 2023-12-04 | $46.24 | $46.24 | 3,347,900 | — | — |
| 2023-12-01 | $46.75 | $46.75 | 7,641,000 | — | — |
| 2023-11-30 | $44.72 | $44.72 | 3,895,000 | — | — |
| 2023-11-29 | $45.03 | $45.03 | 2,848,900 | — | — |
| 2023-11-28 | $45.23 | $45.23 | 2,919,900 | — | — |
| 2023-11-27 | $45.98 | $45.98 | 1,459,100 | — | — |
| 2023-11-24 | $46.06 | $46.06 | 650,600 | — | — |
| 2023-11-22 | $46.19 | $46.19 | 1,654,700 | — | — |
| 2023-11-21 | $45.55 | $45.55 | 1,476,700 | — | — |
| 2023-11-20 | $46.27 | $46.27 | 1,607,700 | — | — |
| 2023-11-17 | $45.91 | $45.91 | 2,450,300 | — | — |
| 2023-11-16 | $45.64 | $45.64 | 2,254,200 | — | — |
| 2023-11-15 | $46.51 | $46.51 | 3,633,200 | — | — |
| 2023-11-14 | $45.50 | $45.50 | 3,152,100 | — | — |
| 2023-11-13 | $42.05 | $42.05 | 2,453,400 | — | — |
| 2023-11-10 | $43.30 | $43.30 | 2,587,600 | — | — |
| 2023-11-09 | $42.12 | $42.12 | 2,457,300 | — | — |
| 2023-11-08 | $44.08 | $44.08 | 2,414,900 | — | — |
| 2023-11-07 | $43.64 | $43.64 | 1,734,600 | — | — |
| 2023-11-06 | $43.90 | $43.90 | 3,576,500 | — | — |
| 2023-11-03 | $44.40 | $44.40 | 5,320,400 | — | — |
| 2023-11-02 | $40.63 | $40.63 | 5,466,600 | — | — |
| 2023-11-01 | $39.47 | $39.47 | 8,538,400 | — | — |
| 2023-10-31 | $39.89 | $39.89 | 5,030,400 | — | — |
| 2023-10-30 | $40.09 | $40.09 | 4,144,700 | — | — |
| 2023-10-27 | $39.14 | $39.14 | 3,602,300 | — | — |
| 2023-10-26 | $38.76 | $38.76 | 3,311,500 | — | — |
| 2023-10-25 | $38.54 | $38.54 | 5,139,200 | — | — |
| 2023-10-24 | $41.66 | $41.66 | 2,576,200 | — | — |
| 2023-10-23 | $41.36 | $41.36 | 2,874,900 | — | — |
| 2023-10-20 | $41.34 | $41.34 | 2,545,200 | — | — |
| 2023-10-19 | $41.91 | $41.91 | 3,746,800 | — | — |
| 2023-10-18 | $42.52 | $42.52 | 2,866,500 | — | — |
| 2023-10-17 | $43.87 | $43.87 | 2,741,300 | — | — |
| 2023-10-16 | $43.61 | $43.61 | 2,325,000 | — | — |
| 2023-10-13 | $42.38 | $42.38 | 2,986,700 | — | — |
| 2023-10-12 | $43.98 | $43.98 | 3,485,700 | — | — |
| 2023-10-11 | $47.01 | $47.01 | 3,479,500 | — | — |
| 2023-10-10 | $45.76 | $45.76 | 2,032,300 | — | — |
| 2023-10-09 | $44.72 | $44.72 | 2,318,000 | — | — |
| 2023-10-06 | $44.60 | $44.60 | 2,566,200 | — | — |
| 2023-10-05 | $43.68 | $43.68 | 2,253,800 | — | — |
| 2023-10-04 | $44.34 | $44.34 | 3,591,100 | — | — |
| 2023-10-03 | $45.09 | $45.09 | 2,618,900 | — | — |
| 2023-10-02 | $46.86 | $46.86 | 2,825,400 | — | — |
| 2023-09-29 | $46.35 | $46.35 | 2,259,600 | — | — |
| 2023-09-28 | $46.78 | $46.78 | 2,556,500 | — | — |
| 2023-09-27 | $45.98 | $45.98 | 2,583,500 | — | — |
| 2023-09-26 | $45.82 | $45.82 | 2,118,900 | — | — |
| 2023-09-25 | $46.12 | $46.12 | 2,064,100 | — | — |
| 2023-09-22 | $46.00 | $46.00 | 3,278,300 | — | — |
| 2023-09-21 | $47.51 | $47.51 | 3,021,600 | — | — |
| 2023-09-20 | $50.17 | $50.17 | 2,007,400 | — | — |
| 2023-09-19 | $49.81 | $49.81 | 3,106,800 | — | — |
| 2023-09-18 | $50.98 | $50.98 | 2,349,400 | — | — |
| 2023-09-15 | $52.87 | $52.87 | 2,821,100 | — | — |
| 2023-09-14 | $53.57 | $53.57 | 1,786,300 | — | — |
| 2023-09-13 | $52.35 | $52.35 | 1,946,300 | — | — |
| 2023-09-12 | $53.82 | $53.82 | 1,536,300 | — | — |
| 2023-09-11 | $53.44 | $53.44 | 2,852,500 | — | — |
| 2023-09-08 | $54.95 | $54.95 | 3,125,000 | — | — |
| 2023-09-07 | $53.37 | $53.37 | 1,674,400 | — | — |
| 2023-09-06 | $53.74 | $53.74 | 1,978,900 | — | — |
| 2023-09-05 | $54.07 | $54.07 | 2,605,100 | — | — |
| 2023-09-01 | $55.75 | $55.75 | 1,953,800 | — | — |
| 2023-08-31 | $55.26 | $55.26 | 2,402,600 | — | — |
| 2023-08-30 | $53.92 | $53.92 | 1,695,300 | — | — |
| 2023-08-29 | $52.88 | $52.88 | 1,865,700 | — | — |
| 2023-08-28 | $51.97 | $51.97 | 1,525,300 | — | — |
| 2023-08-25 | $51.85 | $51.85 | 1,978,500 | — | — |
| 2023-08-24 | $51.83 | $51.83 | 2,256,500 | — | — |
| 2023-08-23 | $53.10 | $53.10 | 2,165,000 | — | — |
| 2023-08-22 | $51.61 | $51.61 | 2,274,400 | — | — |
| 2023-08-21 | $51.29 | $51.29 | 3,834,700 | — | — |
| 2023-08-18 | $52.10 | $52.10 | 2,067,900 | — | — |
| 2023-08-17 | $52.70 | $52.70 | 1,934,700 | — | — |
| 2023-08-16 | $53.51 | $53.51 | 1,562,400 | — | — |
| 2023-08-15 | $54.10 | $54.10 | 1,716,200 | — | — |
| 2023-08-14 | $54.81 | $54.81 | 1,463,500 | — | — |
| 2023-08-11 | $54.88 | $54.88 | 2,216,700 | — | — |
| 2023-08-10 | $56.53 | $56.53 | 2,247,900 | — | — |
| 2023-08-09 | $55.53 | $55.53 | 3,576,900 | — | — |
| 2023-08-08 | $56.60 | $56.60 | 1,983,500 | — | — |
| 2023-08-07 | $56.15 | $56.15 | 2,211,300 | — | — |
| 2023-08-04 | $55.45 | $55.45 | 2,391,000 | — | — |
| 2023-08-03 | $55.00 | $55.00 | 3,679,600 | — | — |
| 2023-08-02 | $55.29 | $55.29 | 3,949,700 | — | — |
| 2023-08-01 | $57.79 | $57.79 | 3,224,800 | — | — |
| 2023-07-31 | $59.02 | $59.02 | 2,308,400 | — | — |
| 2023-07-28 | $57.94 | $57.94 | 2,260,600 | — | — |
| 2023-07-27 | $57.80 | $57.80 | 2,768,400 | — | — |
| 2023-07-26 | $59.38 | $59.38 | 2,691,800 | — | — |
| 2023-07-25 | $58.10 | $58.10 | 1,854,100 | — | — |
| 2023-07-24 | $57.77 | $57.77 | 2,591,800 | — | — |
| 2023-07-21 | $57.73 | $57.73 | 2,889,700 | — | — |
| 2023-07-20 | $56.13 | $56.13 | 2,250,900 | — | — |
| 2023-07-19 | $57.68 | $57.68 | 4,085,300 | — | — |
| 2023-07-18 | $56.35 | $56.35 | 4,391,600 | — | — |
| 2023-07-17 | $52.47 | $52.47 | 1,656,500 | — | — |
| 2023-07-14 | $52.68 | $52.68 | 2,118,400 | — | — |
| 2023-07-13 | $54.07 | $54.07 | 2,335,300 | — | — |
| 2023-07-12 | $53.23 | $53.23 | 2,457,900 | — | — |
| 2023-07-11 | $52.25 | $52.25 | 2,356,300 | — | — |
| 2023-07-10 | $50.73 | $50.73 | 3,077,200 | — | — |
| 2023-07-07 | $49.16 | $49.16 | 2,239,200 | — | — |
| 2023-07-06 | $47.33 | $47.33 | 2,563,000 | — | — |
| 2023-07-05 | $49.23 | $49.23 | 2,037,200 | — | — |
| 2023-07-03 | $50.60 | $50.60 | 1,411,600 | — | — |
| 2023-06-30 | $50.97 | $50.97 | 3,301,900 | — | — |
| 2023-06-29 | $49.77 | $49.77 | 2,025,500 | — | — |
| 2023-06-28 | $48.07 | $48.07 | 1,912,500 | — | — |
| 2023-06-27 | $48.27 | $48.27 | 2,254,100 | — | — |
| 2023-06-26 | $46.78 | $46.78 | 2,796,200 | — | — |
| 2023-06-23 | $45.21 | $45.21 | 4,625,700 | — | — |
| 2023-06-22 | $46.40 | $46.40 | 2,755,400 | — | — |
| 2023-06-21 | $48.43 | $48.43 | 1,480,200 | — | — |
| 2023-06-20 | $49.19 | $49.19 | 1,888,000 | — | — |
| 2023-06-16 | $48.84 | $48.84 | 3,797,900 | — | — |
| 2023-06-15 | $50.22 | $50.22 | 3,878,400 | — | — |
| 2023-06-14 | $49.19 | $49.19 | 2,869,800 | — | — |
| 2023-06-13 | $50.20 | $50.20 | 2,994,300 | — | — |
| 2023-06-12 | $49.73 | $49.73 | 3,376,400 | — | — |
| 2023-06-09 | $48.50 | $48.50 | 2,413,200 | — | — |
| 2023-06-08 | $48.55 | $48.55 | 2,682,600 | — | — |
| 2023-06-07 | $48.61 | $48.61 | 4,427,400 | — | — |
| 2023-06-06 | $48.26 | $48.26 | 4,012,300 | — | — |
| 2023-06-05 | $46.25 | $46.25 | 3,710,600 | — | — |
| 2023-06-02 | $44.86 | $44.86 | 3,980,000 | — | — |
| 2023-06-01 | $41.66 | $41.66 | 2,926,200 | — | — |
| 2023-05-31 | $41.01 | $41.01 | 3,320,600 | — | — |
| 2023-05-30 | $41.21 | $41.21 | 2,826,900 | — | — |
| 2023-05-26 | $42.15 | $42.15 | 2,015,900 | — | — |
| 2023-05-25 | $41.40 | $41.40 | 2,216,200 | — | — |
| 2023-05-24 | $41.69 | $41.69 | 2,822,600 | — | — |
| 2023-05-23 | $42.25 | $42.25 | 2,793,300 | — | — |
| 2023-05-22 | $44.64 | $44.64 | 1,927,400 | — | — |
| 2023-05-19 | $43.79 | $43.79 | 2,496,600 | — | — |
| 2023-05-18 | $44.81 | $44.81 | 2,783,000 | — | — |
| 2023-05-17 | $43.41 | $43.41 | 2,922,300 | — | — |
| 2023-05-16 | $41.38 | $41.38 | 3,962,500 | — | — |
| 2023-05-15 | $44.44 | $44.44 | 2,357,500 | — | — |
| 2023-05-12 | $42.67 | $42.67 | 2,656,800 | — | — |
| 2023-05-11 | $43.60 | $43.60 | 2,455,400 | — | — |
| 2023-05-10 | $44.66 | $44.66 | 3,273,000 | — | — |
| 2023-05-09 | $45.42 | $45.42 | 2,853,700 | — | — |
| 2023-05-08 | $45.27 | $45.27 | 2,671,900 | — | — |
| 2023-05-05 | $44.68 | $44.68 | 3,892,200 | — | — |
| 2023-05-04 | $43.36 | $43.36 | 4,000,100 | — | — |
| 2023-05-03 | $44.02 | $44.02 | 5,958,800 | — | — |
| 2023-05-02 | $44.58 | $44.58 | 4,858,800 | — | — |
| 2023-05-01 | $46.51 | $46.51 | 3,549,300 | — | — |
| 2023-04-28 | $45.29 | $45.29 | 2,349,100 | — | — |
| 2023-04-27 | $43.41 | $43.41 | 3,037,400 | — | — |
| 2023-04-26 | $41.38 | $41.38 | 2,748,700 | — | — |
| 2023-04-25 | $42.22 | $42.22 | 1,863,000 | — | — |
| 2023-04-24 | $43.83 | $43.83 | 2,026,500 | — | — |
| 2023-04-21 | $44.05 | $44.05 | 2,217,500 | — | — |
| 2023-04-20 | $43.76 | $43.76 | 2,059,800 | — | — |
| 2023-04-19 | $44.87 | $44.87 | 1,914,500 | — | — |
| 2023-04-18 | $44.49 | $44.49 | 1,919,400 | — | — |
| 2023-04-17 | $44.35 | $44.35 | 2,219,400 | — | — |
| 2023-04-14 | $43.53 | $43.53 | 1,920,300 | — | — |
| 2023-04-13 | $44.33 | $44.33 | 1,822,900 | — | — |
| 2023-04-12 | $44.12 | $44.12 | 2,301,900 | — | — |
| 2023-04-11 | $45.92 | $45.92 | 1,979,600 | — | — |
| 2023-04-10 | $45.47 | $45.47 | 2,497,800 | — | — |
| 2023-04-06 | $45.29 | $45.29 | 2,109,800 | — | — |
| 2023-04-05 | $45.82 | $45.82 | 3,454,000 | — | — |
| 2023-04-04 | $48.84 | $48.84 | 2,710,300 | — | — |
| 2023-04-03 | $49.28 | $49.28 | 2,550,500 | — | — |
| 2023-03-31 | $48.81 | $48.81 | 2,783,800 | — | — |
| 2023-03-30 | $46.87 | $46.87 | 2,204,600 | — | — |
| 2023-03-29 | $45.18 | $45.18 | 2,117,300 | — | — |
| 2023-03-28 | $43.74 | $43.74 | 1,869,500 | — | — |
| 2023-03-27 | $43.55 | $43.55 | 3,438,500 | — | — |
| 2023-03-24 | $42.40 | $42.40 | 2,792,300 | — | — |
| 2023-03-23 | $42.09 | $42.09 | 2,919,500 | — | — |
| 2023-03-22 | $42.89 | $42.89 | 3,139,500 | — | — |
| 2023-03-21 | $44.45 | $44.45 | 3,280,300 | — | — |
| 2023-03-20 | $43.47 | $43.47 | 3,345,400 | — | — |
| 2023-03-17 | $43.19 | $43.19 | 5,339,300 | — | — |
| 2023-03-16 | $44.71 | $44.71 | 3,381,600 | — | — |
| 2023-03-15 | $44.33 | $44.33 | 4,586,600 | — | — |
| 2023-03-14 | $45.99 | $45.99 | 3,687,400 | — | — |
| 2023-03-13 | $45.59 | $45.59 | 4,860,200 | — | — |
| 2023-03-10 | $47.31 | $47.31 | 4,107,100 | — | — |
| 2023-03-09 | $49.31 | $49.31 | 3,531,000 | — | — |
| 2023-03-08 | $53.35 | $53.35 | 1,961,100 | — | — |
| 2023-03-07 | $52.68 | $52.68 | 4,173,000 | — | — |
| 2023-03-06 | $52.99 | $52.99 | 3,036,900 | — | — |
| 2023-03-03 | $54.43 | $54.43 | 3,108,600 | — | — |
| 2023-03-02 | $52.26 | $52.26 | 2,088,900 | — | — |
| 2023-03-01 | $51.30 | $51.30 | 1,978,900 | — | — |
| 2023-02-28 | $50.76 | $50.76 | 2,302,700 | — | — |
| 2023-02-27 | $50.47 | $50.47 | 2,140,900 | — | — |
| 2023-02-24 | $50.03 | $50.03 | 3,117,400 | — | — |
| 2023-02-23 | $52.53 | $52.53 | 3,282,700 | — | — |
| 2023-02-22 | $53.99 | $53.99 | 5,194,400 | — | — |
| 2023-02-21 | $51.22 | $51.22 | 3,478,700 | — | — |
| 2023-02-17 | $52.80 | $52.80 | 3,458,600 | — | — |
| 2023-02-16 | $52.18 | $52.18 | 3,147,600 | — | — |
| 2023-02-15 | $53.89 | $53.89 | 2,954,200 | — | — |
| 2023-02-14 | $53.29 | $53.29 | 2,569,400 | — | — |
| 2023-02-13 | $52.92 | $52.92 | 2,082,400 | — | — |
| 2023-02-10 | $52.17 | $52.17 | 3,781,800 | — | — |
| 2023-02-09 | $53.62 | $53.62 | 3,838,800 | — | — |
| 2023-02-08 | $53.74 | $53.74 | 1,809,100 | — | — |
| 2023-02-07 | $54.90 | $54.90 | 1,776,200 | — | — |
| 2023-02-06 | $53.50 | $53.50 | 2,073,800 | — | — |
| 2023-02-03 | $54.99 | $54.99 | 4,660,700 | — | — |
| 2023-02-02 | $53.75 | $53.75 | 3,757,700 | — | — |
| 2023-02-01 | $53.44 | $53.44 | 3,209,000 | — | — |
| 2023-01-31 | $52.06 | $52.06 | 2,922,200 | — | — |
| 2023-01-30 | $50.62 | $50.62 | 3,666,500 | — | — |
| 2023-01-27 | $52.41 | $52.41 | 2,967,600 | — | — |
| 2023-01-26 | $52.53 | $52.53 | 3,497,400 | — | — |
| 2023-01-25 | $51.85 | $51.85 | 2,767,100 | — | — |
| 2023-01-24 | $51.09 | $51.09 | 3,488,200 | — | — |
| 2023-01-23 | $50.34 | $50.34 | 5,720,300 | — | — |
| 2023-01-20 | $47.52 | $47.52 | 2,672,500 | — | — |
| 2023-01-19 | $45.52 | $45.52 | 1,912,800 | — | — |
| 2023-01-18 | $47.17 | $47.17 | 2,270,900 | — | — |
| 2023-01-17 | $48.28 | $48.28 | 1,856,300 | — | — |
| 2023-01-13 | $48.37 | $48.37 | 1,979,000 | — | — |
| 2023-01-12 | $47.21 | $47.21 | 2,840,200 | — | — |
| 2023-01-11 | $45.83 | $45.83 | 2,242,000 | — | — |
| 2023-01-10 | $45.30 | $45.30 | 2,321,800 | — | — |
| 2023-01-09 | $43.50 | $43.50 | 2,004,600 | — | — |
| 2023-01-06 | $44.11 | $44.11 | 3,104,900 | — | — |
| 2023-01-05 | $42.47 | $42.47 | 3,247,900 | — | — |
| 2023-01-04 | $45.39 | $45.39 | 2,754,500 | — | — |
| 2023-01-03 | $42.26 | $42.26 | 3,007,400 | — | — |