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
- 1998-09-24 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 | $43.62 | $47.36 | 4,681,700 | — | — |
| 2023-12-28 | $43.47 | $47.19 | 2,767,600 | — | — |
| 2023-12-27 | $43.38 | $47.10 | 2,623,100 | — | — |
| 2023-12-26 | $43.48 | $47.20 | 3,361,100 | — | — |
| 2023-12-22 | $43.82 | $47.57 | 3,330,300 | — | — |
| 2023-12-21 | $43.73 | $47.48 | 3,238,300 | — | — |
| 2023-12-20 | $42.98 | $46.66 | 5,761,900 | — | — |
| 2023-12-19 | $43.67 | $47.41 | 7,351,000 | — | — |
| 2023-12-18 | $42.52 | $46.16 | 6,687,300 | — | — |
| 2023-12-15 | $41.75 | $45.33 | 43,483,600 | — | — |
| 2023-12-14 | $42.65 | $46.30 | 9,011,200 | — | — |
| 2023-12-13 | $41.96 | $45.55 | 6,610,400 | — | — |
| 2023-12-12 | $41.11 | $44.63 | 5,839,900 | — | — |
| 2023-12-11 | $41.76 | $45.34 | 7,045,400 | — | — |
| 2023-12-08 | $41.29 | $44.83 | 7,243,400 | — | — |
| 2023-12-07 | $41.48 | $45.03 | 3,940,300 | — | — |
| 2023-12-06 | $41.47 | $45.02 | 4,736,800 | — | — |
| 2023-12-05 | $41.48 | $45.03 | 4,517,900 | — | — |
| 2023-12-04 | $41.62 | $45.18 | 5,197,500 | — | — |
| 2023-12-01 | $41.73 | $45.30 | 6,022,400 | — | — |
| 2023-11-30 | $41.01 | $44.52 | 11,506,800 | — | — |
| 2023-11-29 | $40.64 | $43.85 | 7,352,700 | — | — |
| 2023-11-28 | $41.13 | $44.38 | 6,503,500 | — | — |
| 2023-11-27 | $41.35 | $44.62 | 4,966,800 | — | — |
| 2023-11-24 | $41.48 | $44.76 | 2,606,500 | — | — |
| 2023-11-22 | $41.64 | $44.93 | 8,619,000 | — | — |
| 2023-11-21 | $40.39 | $43.58 | 11,049,900 | — | — |
| 2023-11-20 | $39.45 | $42.57 | 8,480,500 | — | — |
| 2023-11-17 | $40.14 | $43.31 | 5,165,300 | — | — |
| 2023-11-16 | $40.18 | $43.35 | 7,486,200 | — | — |
| 2023-11-15 | $40.62 | $43.83 | 6,825,600 | — | — |
| 2023-11-14 | $40.34 | $43.53 | 6,885,900 | — | — |
| 2023-11-13 | $38.73 | $41.79 | 7,650,000 | — | — |
| 2023-11-10 | $39.85 | $43.00 | 6,277,600 | — | — |
| 2023-11-09 | $39.93 | $43.08 | 9,425,200 | — | — |
| 2023-11-08 | $39.95 | $43.10 | 18,084,300 | — | — |
| 2023-11-07 | $40.77 | $43.99 | 9,193,500 | — | — |
| 2023-11-06 | $40.36 | $43.55 | 6,439,200 | — | — |
| 2023-11-03 | $40.54 | $43.74 | 6,422,100 | — | — |
| 2023-11-02 | $38.99 | $42.07 | 6,534,500 | — | — |
| 2023-11-01 | $38.71 | $41.77 | 6,530,000 | — | — |
| 2023-10-31 | $39.23 | $42.33 | 6,287,900 | — | — |
| 2023-10-30 | $38.64 | $41.69 | 4,715,600 | — | — |
| 2023-10-27 | $37.99 | $40.99 | 5,112,000 | — | — |
| 2023-10-26 | $38.36 | $41.39 | 5,881,300 | — | — |
| 2023-10-25 | $39.30 | $42.40 | 5,471,700 | — | — |
| 2023-10-24 | $40.99 | $44.23 | 4,305,400 | — | — |
| 2023-10-23 | $40.17 | $43.34 | 4,857,600 | — | — |
| 2023-10-20 | $40.76 | $43.98 | 4,468,900 | — | — |
| 2023-10-19 | $41.14 | $44.39 | 4,586,100 | — | — |
| 2023-10-18 | $41.89 | $45.20 | 4,796,500 | — | — |
| 2023-10-17 | $42.56 | $45.92 | 3,584,600 | — | — |
| 2023-10-16 | $42.47 | $45.82 | 4,359,900 | — | — |
| 2023-10-13 | $41.79 | $45.09 | 7,025,700 | — | — |
| 2023-10-12 | $42.63 | $46.00 | 5,200,500 | — | — |
| 2023-10-11 | $43.05 | $46.45 | 7,473,700 | — | — |
| 2023-10-10 | $43.52 | $46.96 | 5,265,000 | — | — |
| 2023-10-09 | $43.35 | $46.77 | 4,220,200 | — | — |
| 2023-10-06 | $43.01 | $46.41 | 4,459,000 | — | — |
| 2023-10-05 | $42.61 | $45.97 | 4,116,500 | — | — |
| 2023-10-04 | $42.94 | $46.33 | 3,875,300 | — | — |
| 2023-10-03 | $42.51 | $45.87 | 3,673,200 | — | — |
| 2023-10-02 | $43.55 | $46.99 | 3,622,900 | — | — |
| 2023-09-29 | $44.09 | $47.57 | 4,798,600 | — | — |
| 2023-09-28 | $43.65 | $47.10 | 4,114,900 | — | — |
| 2023-09-27 | $42.89 | $46.28 | 5,225,600 | — | — |
| 2023-09-26 | $43.49 | $46.92 | 5,353,400 | — | — |
| 2023-09-25 | $43.82 | $47.28 | 3,948,800 | — | — |
| 2023-09-22 | $43.13 | $46.54 | 8,277,900 | — | — |
| 2023-09-21 | $43.92 | $47.39 | 13,887,000 | — | — |
| 2023-09-20 | $43.69 | $47.14 | 4,127,600 | — | — |
| 2023-09-19 | $43.62 | $47.06 | 4,308,500 | — | — |
| 2023-09-18 | $43.91 | $47.38 | 4,580,500 | — | — |
| 2023-09-15 | $44.56 | $48.08 | 7,598,200 | — | — |
| 2023-09-14 | $44.36 | $47.86 | 4,078,400 | — | — |
| 2023-09-13 | $43.71 | $47.16 | 3,583,700 | — | — |
| 2023-09-12 | $43.51 | $46.95 | 4,788,300 | — | — |
| 2023-09-11 | $43.51 | $46.95 | 3,848,800 | — | — |
| 2023-09-08 | $43.43 | $46.86 | 4,208,600 | — | — |
| 2023-09-07 | $43.12 | $46.53 | 5,296,000 | — | — |
| 2023-09-06 | $44.12 | $47.60 | 4,617,300 | — | — |
| 2023-09-05 | $44.29 | $47.79 | 5,668,100 | — | — |
| 2023-09-01 | $45.10 | $48.66 | 4,176,400 | — | — |
| 2023-08-31 | $44.78 | $48.32 | 7,844,400 | — | — |
| 2023-08-30 | $44.75 | $48.01 | 3,595,300 | — | — |
| 2023-08-29 | $44.32 | $47.55 | 4,135,100 | — | — |
| 2023-08-28 | $43.87 | $47.07 | 4,203,100 | — | — |
| 2023-08-25 | $43.59 | $46.77 | 7,250,700 | — | — |
| 2023-08-24 | $43.14 | $46.29 | 4,477,100 | — | — |
| 2023-08-23 | $43.90 | $47.10 | 5,024,600 | — | — |
| 2023-08-22 | $43.27 | $46.43 | 3,869,700 | — | — |
| 2023-08-21 | $43.04 | $46.18 | 3,385,900 | — | — |
| 2023-08-18 | $42.99 | $46.13 | 3,801,000 | — | — |
| 2023-08-17 | $42.95 | $46.08 | 3,892,000 | — | — |
| 2023-08-16 | $42.93 | $46.06 | 4,181,800 | — | — |
| 2023-08-15 | $43.58 | $46.76 | 4,240,500 | — | — |
| 2023-08-14 | $44.03 | $47.24 | 4,229,900 | — | — |
| 2023-08-11 | $44.50 | $47.75 | 6,826,900 | — | — |
| 2023-08-10 | $43.29 | $46.45 | 3,126,100 | — | — |
| 2023-08-09 | $43.67 | $46.86 | 3,942,700 | — | — |
| 2023-08-08 | $43.52 | $46.69 | 3,910,600 | — | — |
| 2023-08-07 | $43.85 | $47.05 | 4,230,800 | — | — |
| 2023-08-04 | $43.05 | $46.19 | 3,951,400 | — | — |
| 2023-08-03 | $43.61 | $46.79 | 3,928,800 | — | — |
| 2023-08-02 | $43.76 | $46.95 | 5,540,000 | — | — |
| 2023-08-01 | $43.56 | $46.74 | 4,807,600 | — | — |
| 2023-07-31 | $44.51 | $47.76 | 8,017,600 | — | — |
| 2023-07-28 | $45.01 | $48.29 | 9,570,100 | — | — |
| 2023-07-27 | $43.66 | $46.84 | 15,740,800 | — | — |
| 2023-07-26 | $48.80 | $52.36 | 6,636,800 | — | — |
| 2023-07-25 | $48.31 | $51.83 | 6,411,300 | — | — |
| 2023-07-24 | $48.94 | $52.51 | 4,705,500 | — | — |
| 2023-07-21 | $48.34 | $51.87 | 10,663,500 | — | — |
| 2023-07-20 | $48.84 | $52.40 | 9,336,800 | — | — |
| 2023-07-19 | $49.03 | $52.61 | 6,063,200 | — | — |
| 2023-07-18 | $48.03 | $51.53 | 5,550,100 | — | — |
| 2023-07-17 | $47.19 | $50.63 | 5,192,400 | — | — |
| 2023-07-14 | $46.50 | $49.89 | 4,132,100 | — | — |
| 2023-07-13 | $46.13 | $49.49 | 4,172,600 | — | — |
| 2023-07-12 | $46.41 | $49.80 | 4,969,600 | — | — |
| 2023-07-11 | $46.90 | $50.32 | 4,998,800 | — | — |
| 2023-07-10 | $45.67 | $49.00 | 4,703,700 | — | — |
| 2023-07-07 | $44.26 | $47.49 | 4,252,800 | — | — |
| 2023-07-06 | $43.85 | $47.05 | 4,572,500 | — | — |
| 2023-07-05 | $45.03 | $48.31 | 3,394,000 | — | — |
| 2023-07-03 | $45.23 | $48.53 | 2,771,300 | — | — |
| 2023-06-30 | $44.69 | $47.95 | 5,212,100 | — | — |
| 2023-06-29 | $44.60 | $47.85 | 3,278,400 | — | — |
| 2023-06-28 | $44.84 | $48.11 | 4,186,200 | — | — |
| 2023-06-27 | $44.47 | $47.71 | 4,758,900 | — | — |
| 2023-06-26 | $43.46 | $46.63 | 3,551,500 | — | — |
| 2023-06-23 | $43.37 | $46.53 | 6,234,800 | — | — |
| 2023-06-22 | $43.87 | $47.07 | 3,621,500 | — | — |
| 2023-06-21 | $44.10 | $47.32 | 3,745,700 | — | — |
| 2023-06-20 | $44.84 | $48.11 | 4,175,500 | — | — |
| 2023-06-16 | $45.06 | $48.35 | 8,591,400 | — | — |
| 2023-06-15 | $45.62 | $48.95 | 5,059,700 | — | — |
| 2023-06-14 | $45.07 | $48.36 | 4,655,100 | — | — |
| 2023-06-13 | $45.52 | $48.84 | 4,215,700 | — | — |
| 2023-06-12 | $45.12 | $48.41 | 6,150,600 | — | — |
| 2023-06-09 | $45.81 | $49.15 | 5,049,500 | — | — |
| 2023-06-08 | $45.61 | $48.94 | 5,308,400 | — | — |
| 2023-06-07 | $45.06 | $48.35 | 5,663,700 | — | — |
| 2023-06-06 | $45.18 | $48.48 | 4,537,600 | — | — |
| 2023-06-05 | $45.29 | $48.59 | 5,661,800 | — | — |
| 2023-06-02 | $44.39 | $47.63 | 4,641,600 | — | — |
| 2023-06-01 | $43.26 | $46.42 | 5,235,300 | — | — |
| 2023-05-31 | $42.54 | $45.64 | 7,695,800 | — | — |
| 2023-05-30 | $43.62 | $46.53 | 4,906,600 | — | — |
| 2023-05-26 | $44.36 | $47.32 | 5,128,400 | — | — |
| 2023-05-25 | $43.62 | $46.53 | 6,799,900 | — | — |
| 2023-05-24 | $43.30 | $46.19 | 3,486,900 | — | — |
| 2023-05-23 | $43.78 | $46.70 | 4,139,000 | — | — |
| 2023-05-22 | $44.12 | $47.07 | 4,693,200 | — | — |
| 2023-05-19 | $43.48 | $46.38 | 4,278,000 | — | — |
| 2023-05-18 | $44.12 | $47.07 | 3,240,800 | — | — |
| 2023-05-17 | $43.88 | $46.81 | 4,442,500 | — | — |
| 2023-05-16 | $43.03 | $45.90 | 5,570,900 | — | — |
| 2023-05-15 | $45.13 | $48.14 | 4,196,500 | — | — |
| 2023-05-12 | $44.91 | $47.91 | 3,690,400 | — | — |
| 2023-05-11 | $45.78 | $48.84 | 3,847,500 | — | — |
| 2023-05-10 | $45.82 | $48.88 | 4,297,800 | — | — |
| 2023-05-09 | $45.81 | $48.87 | 3,785,000 | — | — |
| 2023-05-08 | $46.21 | $49.30 | 3,781,700 | — | — |
| 2023-05-05 | $45.63 | $48.68 | 5,206,400 | — | — |
| 2023-05-04 | $44.38 | $47.34 | 3,301,500 | — | — |
| 2023-05-03 | $44.77 | $47.76 | 4,686,200 | — | — |
| 2023-05-02 | $45.12 | $48.13 | 4,035,100 | — | — |
| 2023-05-01 | $45.66 | $48.71 | 4,220,800 | — | — |
| 2023-04-28 | $46.43 | $49.53 | 6,704,800 | — | — |
| 2023-04-27 | $45.56 | $48.60 | 11,144,600 | — | — |
| 2023-04-26 | $43.36 | $46.26 | 8,552,700 | — | — |
| 2023-04-25 | $44.01 | $46.95 | 5,938,300 | — | — |
| 2023-04-24 | $43.86 | $46.79 | 4,216,500 | — | — |
| 2023-04-21 | $43.11 | $45.99 | 3,139,200 | — | — |
| 2023-04-20 | $43.38 | $46.28 | 3,624,400 | — | — |
| 2023-04-19 | $43.71 | $46.63 | 4,043,300 | — | — |
| 2023-04-18 | $44.04 | $46.98 | 3,709,800 | — | — |
| 2023-04-17 | $43.78 | $46.70 | 3,693,300 | — | — |
| 2023-04-14 | $43.53 | $46.44 | 3,603,700 | — | — |
| 2023-04-13 | $43.61 | $46.52 | 3,875,600 | — | — |
| 2023-04-12 | $42.78 | $45.64 | 4,312,300 | — | — |
| 2023-04-11 | $43.50 | $46.41 | 3,668,600 | — | — |
| 2023-04-10 | $43.40 | $46.30 | 3,279,500 | — | — |
| 2023-04-06 | $43.57 | $46.48 | 3,629,600 | — | — |
| 2023-04-05 | $43.85 | $46.78 | 3,836,500 | — | — |
| 2023-04-04 | $44.33 | $47.29 | 3,509,200 | — | — |
| 2023-04-03 | $44.28 | $47.24 | 3,539,700 | — | — |
| 2023-03-31 | $44.37 | $47.33 | 4,053,600 | — | — |
| 2023-03-30 | $43.91 | $46.84 | 3,459,600 | — | — |
| 2023-03-29 | $43.63 | $46.54 | 3,588,000 | — | — |
| 2023-03-28 | $42.87 | $45.73 | 2,827,200 | — | — |
| 2023-03-27 | $42.60 | $45.45 | 4,040,300 | — | — |
| 2023-03-24 | $42.66 | $45.51 | 4,541,800 | — | — |
| 2023-03-23 | $42.45 | $45.29 | 4,808,700 | — | — |
| 2023-03-22 | $42.86 | $45.72 | 5,087,900 | — | — |
| 2023-03-21 | $43.75 | $46.67 | 6,122,800 | — | — |
| 2023-03-20 | $43.04 | $45.91 | 6,199,700 | — | — |
| 2023-03-17 | $42.06 | $44.87 | 11,506,800 | — | — |
| 2023-03-16 | $41.45 | $44.22 | 6,022,400 | — | — |
| 2023-03-15 | $40.81 | $43.54 | 5,740,600 | — | — |
| 2023-03-14 | $41.16 | $43.91 | 6,368,400 | — | — |
| 2023-03-13 | $41.09 | $43.83 | 5,946,300 | — | — |
| 2023-03-10 | $42.04 | $44.85 | 4,526,700 | — | — |
| 2023-03-09 | $42.95 | $45.82 | 4,091,600 | — | — |
| 2023-03-08 | $44.26 | $46.95 | 6,096,600 | — | — |
| 2023-03-07 | $43.98 | $46.65 | 5,326,600 | — | — |
| 2023-03-06 | $44.75 | $47.47 | 5,972,800 | — | — |
| 2023-03-03 | $46.04 | $48.84 | 3,744,200 | — | — |
| 2023-03-02 | $45.58 | $48.35 | 4,142,300 | — | — |
| 2023-03-01 | $45.75 | $48.53 | 4,236,400 | — | — |
| 2023-02-28 | $45.90 | $48.69 | 5,338,800 | — | — |
| 2023-02-27 | $45.80 | $48.58 | 5,187,700 | — | — |
| 2023-02-24 | $45.07 | $47.81 | 5,795,000 | — | — |
| 2023-02-23 | $45.35 | $48.11 | 12,458,900 | — | — |
| 2023-02-22 | $47.85 | $50.76 | 7,391,900 | — | — |
| 2023-02-21 | $47.89 | $50.80 | 5,947,900 | — | — |
| 2023-02-17 | $48.24 | $51.17 | 5,511,900 | — | — |
| 2023-02-16 | $48.66 | $51.62 | 3,760,400 | — | — |
| 2023-02-15 | $49.65 | $52.67 | 3,708,100 | — | — |
| 2023-02-14 | $48.80 | $51.77 | 3,919,700 | — | — |
| 2023-02-13 | $48.93 | $51.90 | 4,744,300 | — | — |
| 2023-02-10 | $48.08 | $51.00 | 3,745,100 | — | — |
| 2023-02-09 | $48.39 | $51.33 | 3,072,400 | — | — |
| 2023-02-08 | $49.16 | $52.15 | 3,429,700 | — | — |
| 2023-02-07 | $50.17 | $53.22 | 3,538,100 | — | — |
| 2023-02-06 | $49.98 | $53.02 | 3,141,600 | — | — |
| 2023-02-03 | $50.66 | $53.74 | 3,808,200 | — | — |
| 2023-02-02 | $51.66 | $54.80 | 6,390,000 | — | — |
| 2023-02-01 | $50.40 | $53.46 | 4,565,200 | — | — |
| 2023-01-31 | $49.50 | $52.51 | 4,325,300 | — | — |
| 2023-01-30 | $48.89 | $51.86 | 4,066,900 | — | — |
| 2023-01-27 | $49.00 | $51.98 | 3,901,300 | — | — |
| 2023-01-26 | $49.16 | $52.15 | 4,153,100 | — | — |
| 2023-01-25 | $48.93 | $51.90 | 5,955,700 | — | — |
| 2023-01-24 | $46.69 | $49.53 | 4,864,400 | — | — |
| 2023-01-23 | $47.66 | $50.56 | 3,254,700 | — | — |
| 2023-01-20 | $46.66 | $49.50 | 3,435,000 | — | — |
| 2023-01-19 | $45.54 | $48.31 | 5,616,300 | — | — |
| 2023-01-18 | $45.98 | $48.77 | 3,429,500 | — | — |
| 2023-01-17 | $46.77 | $49.61 | 5,214,200 | — | — |
| 2023-01-13 | $46.26 | $49.07 | 3,128,400 | — | — |
| 2023-01-12 | $46.43 | $49.25 | 3,812,200 | — | — |
| 2023-01-11 | $46.61 | $49.44 | 5,456,800 | — | — |
| 2023-01-10 | $45.09 | $47.83 | 4,432,600 | — | — |
| 2023-01-09 | $43.52 | $46.16 | 7,096,400 | — | — |
| 2023-01-06 | $45.11 | $47.85 | 5,293,700 | — | — |
| 2023-01-05 | $43.10 | $45.72 | 3,748,100 | — | — |
| 2023-01-04 | $43.09 | $45.71 | 3,743,500 | — | — |
| 2023-01-03 | $42.15 | $44.71 | 4,494,900 | — | — |