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
- 2021-03-24 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 | $36.69 | $36.69 | 924,500 | — | — |
| 2023-12-28 | $38.04 | $38.04 | 591,400 | — | — |
| 2023-12-27 | $38.15 | $38.15 | 623,000 | — | — |
| 2023-12-26 | $37.84 | $37.84 | 648,300 | — | — |
| 2023-12-22 | $36.91 | $36.91 | 583,400 | — | — |
| 2023-12-21 | $37.46 | $37.46 | 857,000 | — | — |
| 2023-12-20 | $36.47 | $36.47 | 1,238,800 | — | — |
| 2023-12-19 | $36.80 | $36.80 | 1,357,100 | — | — |
| 2023-12-18 | $35.94 | $35.94 | 931,000 | — | — |
| 2023-12-15 | $35.47 | $35.47 | 1,847,200 | — | — |
| 2023-12-14 | $35.84 | $35.84 | 1,805,700 | — | — |
| 2023-12-13 | $33.22 | $33.22 | 1,247,900 | — | — |
| 2023-12-12 | $31.90 | $31.90 | 877,400 | — | — |
| 2023-12-11 | $31.40 | $31.40 | 699,200 | — | — |
| 2023-12-08 | $31.05 | $31.05 | 531,100 | — | — |
| 2023-12-07 | $30.61 | $30.61 | 644,700 | — | — |
| 2023-12-06 | $30.49 | $30.49 | 697,300 | — | — |
| 2023-12-05 | $30.90 | $30.90 | 823,600 | — | — |
| 2023-12-04 | $30.77 | $30.77 | 806,500 | — | — |
| 2023-12-01 | $30.85 | $30.85 | 1,403,400 | — | — |
| 2023-11-30 | $29.62 | $29.62 | 1,411,400 | — | — |
| 2023-11-29 | $30.53 | $30.53 | 1,271,500 | — | — |
| 2023-11-28 | $30.14 | $30.14 | 1,008,000 | — | — |
| 2023-11-27 | $28.65 | $28.65 | 600,300 | — | — |
| 2023-11-24 | $28.88 | $28.88 | 426,500 | — | — |
| 2023-11-22 | $28.89 | $28.89 | 1,238,500 | — | — |
| 2023-11-21 | $28.41 | $28.41 | 1,166,200 | — | — |
| 2023-11-20 | $28.59 | $28.59 | 1,598,500 | — | — |
| 2023-11-17 | $28.90 | $28.90 | 1,911,300 | — | — |
| 2023-11-16 | $27.30 | $27.30 | 1,176,400 | — | — |
| 2023-11-15 | $27.27 | $27.27 | 1,709,800 | — | — |
| 2023-11-14 | $26.67 | $26.67 | 1,402,700 | — | — |
| 2023-11-13 | $25.58 | $25.58 | 1,141,500 | — | — |
| 2023-11-10 | $25.20 | $25.20 | 2,014,200 | — | — |
| 2023-11-09 | $24.51 | $24.51 | 938,400 | — | — |
| 2023-11-08 | $25.14 | $25.14 | 2,160,200 | — | — |
| 2023-11-07 | $26.27 | $26.27 | 3,306,900 | — | — |
| 2023-11-06 | $23.85 | $23.85 | 1,533,900 | — | — |
| 2023-11-03 | $24.76 | $24.76 | 4,068,000 | — | — |
| 2023-11-02 | $21.23 | $21.23 | 2,736,900 | — | — |
| 2023-11-01 | $19.82 | $19.82 | 1,470,000 | — | — |
| 2023-10-31 | $20.46 | $20.46 | 1,191,200 | — | — |
| 2023-10-30 | $20.58 | $20.58 | 1,028,200 | — | — |
| 2023-10-27 | $20.54 | $20.54 | 1,293,600 | — | — |
| 2023-10-26 | $20.68 | $20.68 | 901,000 | — | — |
| 2023-10-25 | $21.05 | $21.05 | 1,388,400 | — | — |
| 2023-10-24 | $22.23 | $22.23 | 880,800 | — | — |
| 2023-10-23 | $21.48 | $21.48 | 882,000 | — | — |
| 2023-10-20 | $21.52 | $21.52 | 1,119,300 | — | — |
| 2023-10-19 | $22.99 | $22.99 | 772,300 | — | — |
| 2023-10-18 | $22.95 | $22.95 | 1,044,200 | — | — |
| 2023-10-17 | $24.21 | $24.21 | 1,027,700 | — | — |
| 2023-10-16 | $23.65 | $23.65 | 885,200 | — | — |
| 2023-10-13 | $22.94 | $22.94 | 1,040,800 | — | — |
| 2023-10-12 | $23.43 | $23.43 | 1,079,100 | — | — |
| 2023-10-11 | $24.70 | $24.70 | 1,295,200 | — | — |
| 2023-10-10 | $24.35 | $24.35 | 1,052,000 | — | — |
| 2023-10-09 | $23.30 | $23.30 | 1,378,900 | — | — |
| 2023-10-06 | $22.99 | $22.99 | 964,400 | — | — |
| 2023-10-05 | $22.31 | $22.31 | 977,500 | — | — |
| 2023-10-04 | $22.39 | $22.39 | 1,444,000 | — | — |
| 2023-10-03 | $23.02 | $23.02 | 914,000 | — | — |
| 2023-10-02 | $23.92 | $23.92 | 1,089,100 | — | — |
| 2023-09-29 | $24.03 | $24.03 | 839,500 | — | — |
| 2023-09-28 | $23.81 | $23.81 | 1,072,200 | — | — |
| 2023-09-27 | $23.34 | $23.34 | 1,328,100 | — | — |
| 2023-09-26 | $23.14 | $23.14 | 1,254,900 | — | — |
| 2023-09-25 | $24.12 | $24.12 | 1,068,300 | — | — |
| 2023-09-22 | $24.22 | $24.22 | 1,228,400 | — | — |
| 2023-09-21 | $23.96 | $23.96 | 2,363,600 | — | — |
| 2023-09-20 | $24.09 | $24.09 | 993,500 | — | — |
| 2023-09-19 | $23.89 | $23.89 | 1,276,500 | — | — |
| 2023-09-18 | $24.05 | $24.05 | 956,800 | — | — |
| 2023-09-15 | $24.32 | $24.32 | 2,100,600 | — | — |
| 2023-09-14 | $25.19 | $25.19 | 1,090,500 | — | — |
| 2023-09-13 | $25.07 | $25.07 | 1,227,600 | — | — |
| 2023-09-12 | $24.85 | $24.85 | 2,118,600 | — | — |
| 2023-09-11 | $26.05 | $26.05 | 2,549,100 | — | — |
| 2023-09-08 | $26.85 | $26.85 | 3,733,100 | — | — |
| 2023-09-07 | $26.58 | $26.58 | 2,316,200 | — | — |
| 2023-09-06 | $25.84 | $25.84 | 1,849,600 | — | — |
| 2023-09-05 | $26.51 | $26.51 | 2,170,000 | — | — |
| 2023-09-01 | $26.76 | $26.76 | 3,193,500 | — | — |
| 2023-08-31 | $27.05 | $27.05 | 2,063,800 | — | — |
| 2023-08-30 | $27.97 | $27.97 | 1,710,900 | — | — |
| 2023-08-29 | $28.01 | $28.01 | 1,827,600 | — | — |
| 2023-08-28 | $28.30 | $28.30 | 2,651,500 | — | — |
| 2023-08-25 | $28.86 | $28.86 | 7,089,100 | — | — |
| 2023-08-24 | $31.51 | $31.51 | 1,199,500 | — | — |
| 2023-08-23 | $32.76 | $32.76 | 849,900 | — | — |
| 2023-08-22 | $32.28 | $32.28 | 636,000 | — | — |
| 2023-08-21 | $32.40 | $32.40 | 968,000 | — | — |
| 2023-08-18 | $32.72 | $32.72 | 1,155,500 | — | — |
| 2023-08-17 | $32.24 | $32.24 | 1,311,700 | — | — |
| 2023-08-16 | $33.48 | $33.48 | 1,387,000 | — | — |
| 2023-08-15 | $34.72 | $34.72 | 1,438,000 | — | — |
| 2023-08-14 | $36.13 | $36.13 | 1,378,800 | — | — |
| 2023-08-11 | $35.79 | $35.79 | 1,954,100 | — | — |
| 2023-08-10 | $35.01 | $35.01 | 2,261,200 | — | — |
| 2023-08-09 | $35.91 | $35.91 | 2,002,100 | — | — |
| 2023-08-08 | $36.07 | $36.07 | 2,124,200 | — | — |
| 2023-08-07 | $35.60 | $35.60 | 2,647,000 | — | — |
| 2023-08-04 | $35.11 | $35.11 | 10,886,400 | — | — |
| 2023-08-03 | $46.68 | $46.68 | 2,979,400 | — | — |
| 2023-08-02 | $47.00 | $47.00 | 1,697,000 | — | — |
| 2023-08-01 | $48.40 | $48.40 | 1,519,000 | — | — |
| 2023-07-31 | $49.52 | $49.52 | 1,142,400 | — | — |
| 2023-07-28 | $48.29 | $48.29 | 926,700 | — | — |
| 2023-07-27 | $46.45 | $46.45 | 901,300 | — | — |
| 2023-07-26 | $46.76 | $46.76 | 1,503,700 | — | — |
| 2023-07-25 | $48.74 | $48.74 | 1,049,000 | — | — |
| 2023-07-24 | $46.82 | $46.82 | 1,123,700 | — | — |
| 2023-07-21 | $48.76 | $48.76 | 1,125,200 | — | — |
| 2023-07-20 | $48.54 | $48.54 | 1,131,200 | — | — |
| 2023-07-19 | $49.90 | $49.90 | 1,228,100 | — | — |
| 2023-07-18 | $49.72 | $49.72 | 1,311,800 | — | — |
| 2023-07-17 | $48.68 | $48.68 | 1,488,800 | — | — |
| 2023-07-14 | $46.63 | $46.63 | 1,203,500 | — | — |
| 2023-07-13 | $49.02 | $49.02 | 1,364,100 | — | — |
| 2023-07-12 | $47.92 | $47.92 | 1,235,900 | — | — |
| 2023-07-11 | $46.97 | $46.97 | 1,202,800 | — | — |
| 2023-07-10 | $47.12 | $47.12 | 1,834,200 | — | — |
| 2023-07-07 | $46.13 | $46.13 | 2,708,700 | — | — |
| 2023-07-06 | $45.09 | $45.09 | 4,966,300 | — | — |
| 2023-07-05 | $39.77 | $39.77 | 805,600 | — | — |
| 2023-07-03 | $39.55 | $39.55 | 744,800 | — | — |
| 2023-06-30 | $40.14 | $40.14 | 830,200 | — | — |
| 2023-06-29 | $39.17 | $39.17 | 917,200 | — | — |
| 2023-06-28 | $39.73 | $39.73 | 1,211,400 | — | — |
| 2023-06-27 | $39.36 | $39.36 | 1,359,200 | — | — |
| 2023-06-26 | $37.70 | $37.70 | 1,247,100 | — | — |
| 2023-06-23 | $38.62 | $38.62 | 2,070,000 | — | — |
| 2023-06-22 | $39.04 | $39.04 | 2,306,300 | — | — |
| 2023-06-21 | $41.38 | $41.38 | 1,289,900 | — | — |
| 2023-06-20 | $42.93 | $42.93 | 1,459,000 | — | — |
| 2023-06-16 | $43.74 | $43.74 | 2,828,600 | — | — |
| 2023-06-15 | $45.92 | $45.92 | 1,529,600 | — | — |
| 2023-06-14 | $46.18 | $46.18 | 1,631,200 | — | — |
| 2023-06-13 | $46.74 | $46.74 | 2,124,400 | — | — |
| 2023-06-12 | $44.89 | $44.89 | 1,213,200 | — | — |
| 2023-06-09 | $43.85 | $43.85 | 901,900 | — | — |
| 2023-06-08 | $42.79 | $42.79 | 1,165,400 | — | — |
| 2023-06-07 | $42.70 | $42.70 | 2,579,000 | — | — |
| 2023-06-06 | $44.68 | $44.68 | 2,660,000 | — | — |
| 2023-06-05 | $42.16 | $42.16 | 1,551,900 | — | — |
| 2023-06-02 | $41.44 | $41.44 | 1,971,200 | — | — |
| 2023-06-01 | $39.65 | $39.65 | 1,641,700 | — | — |
| 2023-05-31 | $39.15 | $39.15 | 2,655,700 | — | — |
| 2023-05-30 | $36.80 | $36.80 | 1,236,400 | — | — |
| 2023-05-26 | $36.00 | $36.00 | 1,492,600 | — | — |
| 2023-05-25 | $34.29 | $34.29 | 723,600 | — | — |
| 2023-05-24 | $34.26 | $34.26 | 1,562,500 | — | — |
| 2023-05-23 | $34.68 | $34.68 | 1,177,000 | — | — |
| 2023-05-22 | $34.97 | $34.97 | 1,369,200 | — | — |
| 2023-05-19 | $34.04 | $34.04 | 1,134,600 | — | — |
| 2023-05-18 | $34.84 | $34.84 | 1,170,600 | — | — |
| 2023-05-17 | $33.48 | $33.48 | 856,400 | — | — |
| 2023-05-16 | $32.37 | $32.37 | 626,200 | — | — |
| 2023-05-15 | $33.07 | $33.07 | 1,241,800 | — | — |
| 2023-05-12 | $32.34 | $32.34 | 755,600 | — | — |
| 2023-05-11 | $32.28 | $32.28 | 1,060,100 | — | — |
| 2023-05-10 | $32.60 | $32.60 | 2,110,300 | — | — |
| 2023-05-09 | $33.42 | $33.42 | 2,527,000 | — | — |
| 2023-05-08 | $33.21 | $33.21 | 2,447,100 | — | — |
| 2023-05-05 | $32.81 | $32.81 | 1,501,300 | — | — |
| 2023-05-04 | $32.16 | $32.16 | 1,841,700 | — | — |
| 2023-05-03 | $31.33 | $31.33 | 1,570,700 | — | — |
| 2023-05-02 | $30.93 | $30.93 | 1,324,000 | — | — |
| 2023-05-01 | $31.72 | $31.72 | 1,069,400 | — | — |
| 2023-04-28 | $31.54 | $31.54 | 2,494,600 | — | — |
| 2023-04-27 | $32.80 | $32.80 | 1,198,500 | — | — |
| 2023-04-26 | $31.97 | $31.97 | 1,169,500 | — | — |
| 2023-04-25 | $31.25 | $31.25 | 2,421,700 | — | — |
| 2023-04-24 | $32.87 | $32.87 | 1,439,900 | — | — |
| 2023-04-21 | $34.59 | $34.59 | 986,000 | — | — |
| 2023-04-20 | $33.41 | $33.41 | 1,433,800 | — | — |
| 2023-04-19 | $34.46 | $34.46 | 905,700 | — | — |
| 2023-04-18 | $35.26 | $35.26 | 1,025,000 | — | — |
| 2023-04-17 | $34.59 | $34.59 | 2,393,300 | — | — |
| 2023-04-14 | $33.30 | $33.30 | 1,952,300 | — | — |
| 2023-04-13 | $35.18 | $35.18 | 1,669,300 | — | — |
| 2023-04-12 | $35.56 | $35.56 | 1,576,200 | — | — |
| 2023-04-11 | $36.38 | $36.38 | 1,517,700 | — | — |
| 2023-04-10 | $36.65 | $36.65 | 1,491,900 | — | — |
| 2023-04-06 | $37.30 | $37.30 | 1,231,300 | — | — |
| 2023-04-05 | $37.68 | $37.68 | 1,376,700 | — | — |
| 2023-04-04 | $38.68 | $38.68 | 1,377,300 | — | — |
| 2023-04-03 | $38.47 | $38.47 | 1,643,200 | — | — |
| 2023-03-31 | $39.17 | $39.17 | 3,099,900 | — | — |
| 2023-03-30 | $36.80 | $36.80 | 1,526,500 | — | — |
| 2023-03-29 | $35.46 | $35.46 | 917,600 | — | — |
| 2023-03-28 | $34.85 | $34.85 | 1,665,900 | — | — |
| 2023-03-27 | $34.83 | $34.83 | 2,081,100 | — | — |
| 2023-03-24 | $35.13 | $35.13 | 1,112,000 | — | — |
| 2023-03-23 | $35.49 | $35.49 | 1,714,000 | — | — |
| 2023-03-22 | $34.48 | $34.48 | 1,214,100 | — | — |
| 2023-03-21 | $35.44 | $35.44 | 1,248,800 | — | — |
| 2023-03-20 | $34.71 | $34.71 | 1,612,300 | — | — |
| 2023-03-17 | $34.08 | $34.08 | 3,601,500 | — | — |
| 2023-03-16 | $35.05 | $35.05 | 1,530,500 | — | — |
| 2023-03-15 | $34.77 | $34.77 | 2,437,100 | — | — |
| 2023-03-14 | $34.10 | $34.10 | 2,498,400 | — | — |
| 2023-03-13 | $34.24 | $34.24 | 1,990,900 | — | — |
| 2023-03-10 | $33.00 | $33.00 | 2,519,100 | — | — |
| 2023-03-09 | $34.55 | $34.55 | 2,156,800 | — | — |
| 2023-03-08 | $36.80 | $36.80 | 1,792,400 | — | — |
| 2023-03-07 | $35.79 | $35.79 | 1,755,900 | — | — |
| 2023-03-06 | $34.87 | $34.87 | 1,232,300 | — | — |
| 2023-03-03 | $35.27 | $35.27 | 1,581,800 | — | — |
| 2023-03-02 | $33.40 | $33.40 | 1,623,800 | — | — |
| 2023-03-01 | $31.75 | $31.75 | 1,401,300 | — | — |
| 2023-02-28 | $31.98 | $31.98 | 1,913,900 | — | — |
| 2023-02-27 | $31.15 | $31.15 | 1,839,100 | — | — |
| 2023-02-24 | $31.44 | $31.44 | 1,849,500 | — | — |
| 2023-02-23 | $32.75 | $32.75 | 1,730,000 | — | — |
| 2023-02-22 | $33.35 | $33.35 | 2,112,200 | — | — |
| 2023-02-21 | $33.65 | $33.65 | 2,446,100 | — | — |
| 2023-02-17 | $35.33 | $35.33 | 3,226,000 | — | — |
| 2023-02-16 | $35.58 | $35.58 | 4,714,000 | — | — |
| 2023-02-15 | $33.00 | $33.00 | 3,484,400 | — | — |
| 2023-02-14 | $30.61 | $30.61 | 1,289,900 | — | — |
| 2023-02-13 | $28.97 | $28.97 | 923,200 | — | — |
| 2023-02-10 | $27.63 | $27.63 | 1,050,100 | — | — |
| 2023-02-09 | $29.06 | $29.06 | 686,300 | — | — |
| 2023-02-08 | $30.05 | $30.05 | 942,400 | — | — |
| 2023-02-07 | $30.40 | $30.40 | 1,322,500 | — | — |
| 2023-02-06 | $29.79 | $29.79 | 1,375,800 | — | — |
| 2023-02-03 | $31.00 | $31.00 | 1,940,200 | — | — |
| 2023-02-02 | $34.69 | $34.69 | 1,939,300 | — | — |
| 2023-02-01 | $31.47 | $31.47 | 1,248,900 | — | — |
| 2023-01-31 | $29.35 | $29.35 | 835,000 | — | — |
| 2023-01-30 | $29.07 | $29.07 | 739,500 | — | — |
| 2023-01-27 | $29.64 | $29.64 | 1,200,900 | — | — |
| 2023-01-26 | $28.84 | $28.84 | 744,200 | — | — |
| 2023-01-25 | $27.96 | $27.96 | 1,125,700 | — | — |
| 2023-01-24 | $28.39 | $28.39 | 531,100 | — | — |
| 2023-01-23 | $28.76 | $28.76 | 556,400 | — | — |
| 2023-01-20 | $27.62 | $27.62 | 1,228,600 | — | — |
| 2023-01-19 | $26.45 | $26.45 | 763,100 | — | — |
| 2023-01-18 | $27.86 | $27.86 | 1,376,100 | — | — |
| 2023-01-17 | $27.78 | $27.78 | 975,300 | — | — |
| 2023-01-13 | $27.69 | $27.69 | 799,100 | — | — |
| 2023-01-12 | $27.13 | $27.13 | 822,000 | — | — |
| 2023-01-11 | $26.70 | $26.70 | 652,700 | — | — |
| 2023-01-10 | $26.27 | $26.27 | 884,200 | — | — |
| 2023-01-09 | $25.24 | $25.24 | 997,000 | — | — |
| 2023-01-06 | $24.32 | $24.32 | 1,167,300 | — | — |
| 2023-01-05 | $24.32 | $24.32 | 1,058,000 | — | — |
| 2023-01-04 | $26.14 | $26.14 | 1,072,300 | — | — |
| 2023-01-03 | $25.55 | $25.55 | 1,899,000 | — | — |