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
- 2000-12-01 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 | $39.17 | $51.54 | 961,100 | — | — |
| 2023-12-28 | $39.51 | $51.99 | 925,300 | — | — |
| 2023-12-27 | $39.61 | $52.12 | 1,270,700 | — | — |
| 2023-12-26 | $39.82 | $52.40 | 1,474,900 | — | — |
| 2023-12-22 | $39.06 | $51.40 | 1,097,200 | — | — |
| 2023-12-21 | $39.01 | $51.33 | 1,249,400 | — | — |
| 2023-12-20 | $39.03 | $51.36 | 1,599,600 | — | — |
| 2023-12-19 | $40.27 | $52.99 | 2,228,800 | — | — |
| 2023-12-18 | $39.54 | $52.03 | 1,943,400 | — | — |
| 2023-12-15 | $39.37 | $51.81 | 8,296,600 | — | — |
| 2023-12-14 | $39.67 | $52.20 | 3,030,600 | — | — |
| 2023-12-13 | $38.80 | $51.06 | 2,080,700 | — | — |
| 2023-12-12 | $38.61 | $50.81 | 1,440,300 | — | — |
| 2023-12-11 | $38.74 | $50.98 | 2,171,900 | — | — |
| 2023-12-08 | $38.17 | $50.23 | 1,666,600 | — | — |
| 2023-12-07 | $37.56 | $49.42 | 1,207,400 | — | — |
| 2023-12-06 | $37.43 | $49.25 | 1,985,900 | — | — |
| 2023-12-05 | $38.22 | $50.29 | 1,830,700 | — | — |
| 2023-12-04 | $39.08 | $51.42 | 1,679,700 | — | — |
| 2023-12-01 | $39.00 | $51.32 | 1,724,900 | — | — |
| 2023-11-30 | $38.03 | $50.04 | 1,155,900 | — | — |
| 2023-11-29 | $37.68 | $49.58 | 1,827,000 | — | — |
| 2023-11-28 | $37.67 | $49.57 | 1,366,800 | — | — |
| 2023-11-27 | $38.30 | $50.40 | 1,120,300 | — | — |
| 2023-11-24 | $37.90 | $49.87 | 386,900 | — | — |
| 2023-11-22 | $37.93 | $49.91 | 946,800 | — | — |
| 2023-11-21 | $37.40 | $49.21 | 1,403,300 | — | — |
| 2023-11-20 | $38.33 | $50.44 | 1,102,300 | — | — |
| 2023-11-17 | $38.23 | $50.31 | 1,553,600 | — | — |
| 2023-11-16 | $37.81 | $49.75 | 2,092,600 | — | — |
| 2023-11-15 | $37.79 | $49.73 | 2,156,500 | — | — |
| 2023-11-14 | $37.74 | $49.66 | 2,455,200 | — | — |
| 2023-11-13 | $35.89 | $47.23 | 1,376,100 | — | — |
| 2023-11-10 | $36.19 | $47.62 | 2,574,600 | — | — |
| 2023-11-09 | $34.43 | $45.31 | 1,601,800 | — | — |
| 2023-11-08 | $34.24 | $45.06 | 2,022,200 | — | — |
| 2023-11-07 | $34.38 | $45.24 | 2,072,800 | — | — |
| 2023-11-06 | $35.55 | $46.78 | 2,971,500 | — | — |
| 2023-11-03 | $36.66 | $48.24 | 4,876,500 | — | — |
| 2023-11-02 | $34.63 | $45.57 | 3,585,600 | — | — |
| 2023-11-01 | $33.60 | $44.21 | 1,861,300 | — | — |
| 2023-10-31 | $33.29 | $43.81 | 1,819,100 | — | — |
| 2023-10-30 | $33.23 | $43.73 | 2,492,400 | — | — |
| 2023-10-27 | $33.29 | $43.81 | 1,883,300 | — | — |
| 2023-10-26 | $33.97 | $44.70 | 1,599,300 | — | — |
| 2023-10-25 | $33.69 | $44.33 | 2,020,400 | — | — |
| 2023-10-24 | $33.93 | $44.65 | 1,401,000 | — | — |
| 2023-10-23 | $33.97 | $44.70 | 1,950,000 | — | — |
| 2023-10-20 | $34.71 | $45.67 | 1,952,500 | — | — |
| 2023-10-19 | $35.31 | $46.46 | 2,199,300 | — | — |
| 2023-10-18 | $35.81 | $47.12 | 1,807,000 | — | — |
| 2023-10-17 | $37.58 | $49.45 | 1,867,700 | — | — |
| 2023-10-16 | $36.57 | $48.12 | 1,625,300 | — | — |
| 2023-10-13 | $36.15 | $47.57 | 1,835,500 | — | — |
| 2023-10-12 | $37.01 | $48.70 | 1,320,300 | — | — |
| 2023-10-11 | $37.72 | $49.64 | 1,212,600 | — | — |
| 2023-10-10 | $37.30 | $49.08 | 2,083,900 | — | — |
| 2023-10-09 | $36.64 | $48.21 | 1,555,400 | — | — |
| 2023-10-06 | $36.67 | $48.25 | 1,714,500 | — | — |
| 2023-10-05 | $35.05 | $46.12 | 1,861,800 | — | — |
| 2023-10-04 | $35.46 | $46.66 | 2,889,600 | — | — |
| 2023-10-03 | $34.62 | $45.56 | 1,988,500 | — | — |
| 2023-10-02 | $35.58 | $46.82 | 1,924,700 | — | — |
| 2023-09-29 | $36.70 | $48.29 | 1,694,500 | — | — |
| 2023-09-28 | $36.62 | $48.19 | 1,316,400 | — | — |
| 2023-09-27 | $36.66 | $48.24 | 1,710,100 | — | — |
| 2023-09-26 | $36.33 | $47.81 | 2,567,600 | — | — |
| 2023-09-25 | $36.19 | $47.62 | 4,758,400 | — | — |
| 2023-09-22 | $36.87 | $48.52 | 1,068,800 | — | — |
| 2023-09-21 | $37.40 | $49.21 | 1,061,500 | — | — |
| 2023-09-20 | $37.71 | $49.62 | 1,742,100 | — | — |
| 2023-09-19 | $38.20 | $50.27 | 4,881,100 | — | — |
| 2023-09-18 | $36.60 | $48.16 | 1,525,300 | — | — |
| 2023-09-15 | $35.56 | $46.79 | 3,423,800 | — | — |
| 2023-09-14 | $35.59 | $46.83 | 1,521,900 | — | — |
| 2023-09-13 | $34.18 | $44.98 | 1,178,900 | — | — |
| 2023-09-12 | $35.12 | $46.21 | 786,700 | — | — |
| 2023-09-11 | $35.22 | $46.35 | 1,246,700 | — | — |
| 2023-09-08 | $35.00 | $46.06 | 4,696,700 | — | — |
| 2023-09-07 | $35.38 | $46.56 | 3,486,400 | — | — |
| 2023-09-06 | $36.17 | $47.60 | 1,246,000 | — | — |
| 2023-09-05 | $36.39 | $47.89 | 3,015,500 | — | — |
| 2023-09-01 | $35.70 | $46.98 | 1,584,300 | — | — |
| 2023-08-31 | $34.99 | $46.04 | 1,795,100 | — | — |
| 2023-08-30 | $34.78 | $45.77 | 1,192,800 | — | — |
| 2023-08-29 | $34.26 | $45.08 | 1,010,400 | — | — |
| 2023-08-28 | $34.49 | $45.38 | 2,798,700 | — | — |
| 2023-08-25 | $33.72 | $44.37 | 2,094,600 | — | — |
| 2023-08-24 | $32.74 | $43.08 | 1,707,000 | — | — |
| 2023-08-23 | $33.12 | $43.58 | 1,714,800 | — | — |
| 2023-08-22 | $33.32 | $43.85 | 1,331,700 | — | — |
| 2023-08-21 | $33.74 | $44.40 | 1,280,900 | — | — |
| 2023-08-18 | $33.40 | $43.95 | 1,239,700 | — | — |
| 2023-08-17 | $33.03 | $43.46 | 1,580,300 | — | — |
| 2023-08-16 | $33.64 | $44.27 | 1,772,900 | — | — |
| 2023-08-15 | $34.37 | $45.23 | 1,560,300 | — | — |
| 2023-08-14 | $34.78 | $45.77 | 1,377,400 | — | — |
| 2023-08-11 | $34.66 | $45.61 | 1,556,300 | — | — |
| 2023-08-10 | $34.78 | $45.77 | 2,205,200 | — | — |
| 2023-08-09 | $35.34 | $46.50 | 2,406,600 | — | — |
| 2023-08-08 | $35.39 | $46.57 | 5,443,900 | — | — |
| 2023-08-07 | $34.24 | $45.06 | 8,486,300 | — | — |
| 2023-08-04 | $35.94 | $47.29 | 8,023,800 | — | — |
| 2023-08-03 | $31.10 | $40.92 | 2,331,500 | — | — |
| 2023-08-02 | $31.08 | $40.90 | 942,300 | — | — |
| 2023-08-01 | $31.23 | $41.10 | 1,114,300 | — | — |
| 2023-07-31 | $30.98 | $40.77 | 908,000 | — | — |
| 2023-07-28 | $30.64 | $40.32 | 978,200 | — | — |
| 2023-07-27 | $30.24 | $39.79 | 721,800 | — | — |
| 2023-07-26 | $30.79 | $40.52 | 1,078,300 | — | — |
| 2023-07-25 | $30.76 | $40.48 | 809,100 | — | — |
| 2023-07-24 | $30.71 | $40.41 | 1,027,500 | — | — |
| 2023-07-21 | $30.36 | $39.95 | 1,283,300 | — | — |
| 2023-07-20 | $30.73 | $40.44 | 1,121,100 | — | — |
| 2023-07-19 | $31.29 | $41.17 | 1,851,500 | — | — |
| 2023-07-18 | $31.56 | $41.53 | 1,271,200 | — | — |
| 2023-07-17 | $30.54 | $40.19 | 1,945,300 | — | — |
| 2023-07-14 | $30.23 | $39.78 | 933,800 | — | — |
| 2023-07-13 | $31.00 | $40.79 | 1,027,700 | — | — |
| 2023-07-12 | $31.04 | $40.85 | 1,405,100 | — | — |
| 2023-07-11 | $30.90 | $40.66 | 2,577,500 | — | — |
| 2023-07-10 | $29.73 | $39.12 | 1,980,900 | — | — |
| 2023-07-07 | $29.43 | $38.73 | 1,793,100 | — | — |
| 2023-07-06 | $28.61 | $37.65 | 906,100 | — | — |
| 2023-07-05 | $28.89 | $38.02 | 1,638,500 | — | — |
| 2023-07-03 | $29.61 | $38.96 | 566,900 | — | — |
| 2023-06-30 | $29.60 | $38.95 | 1,014,300 | — | — |
| 2023-06-29 | $29.69 | $39.07 | 967,700 | — | — |
| 2023-06-28 | $28.93 | $38.07 | 1,056,100 | — | — |
| 2023-06-27 | $29.13 | $38.33 | 2,260,200 | — | — |
| 2023-06-26 | $28.63 | $37.67 | 819,200 | — | — |
| 2023-06-23 | $28.37 | $37.33 | 1,664,300 | — | — |
| 2023-06-22 | $28.46 | $37.45 | 1,271,100 | — | — |
| 2023-06-21 | $29.38 | $38.66 | 900,200 | — | — |
| 2023-06-20 | $28.94 | $38.08 | 985,500 | — | — |
| 2023-06-16 | $29.09 | $38.28 | 1,537,700 | — | — |
| 2023-06-15 | $29.44 | $38.74 | 1,311,000 | — | — |
| 2023-06-14 | $29.41 | $38.70 | 900,600 | — | — |
| 2023-06-13 | $29.57 | $38.91 | 1,079,400 | — | — |
| 2023-06-12 | $29.27 | $38.52 | 861,800 | — | — |
| 2023-06-09 | $29.12 | $38.32 | 1,152,100 | — | — |
| 2023-06-08 | $29.85 | $39.28 | 1,245,500 | — | — |
| 2023-06-07 | $29.80 | $39.21 | 1,913,000 | — | — |
| 2023-06-06 | $30.25 | $39.81 | 1,572,500 | — | — |
| 2023-06-05 | $29.27 | $38.52 | 1,469,700 | — | — |
| 2023-06-02 | $29.53 | $38.86 | 3,104,800 | — | — |
| 2023-06-01 | $26.58 | $34.98 | 1,577,900 | — | — |
| 2023-05-31 | $26.56 | $34.95 | 6,319,700 | — | — |
| 2023-05-30 | $27.38 | $36.03 | 1,322,100 | — | — |
| 2023-05-26 | $27.19 | $35.78 | 1,615,500 | — | — |
| 2023-05-25 | $26.77 | $35.23 | 1,550,000 | — | — |
| 2023-05-24 | $26.88 | $35.37 | 753,900 | — | — |
| 2023-05-23 | $27.81 | $36.59 | 1,140,500 | — | — |
| 2023-05-22 | $27.99 | $36.83 | 993,700 | — | — |
| 2023-05-19 | $27.78 | $36.56 | 1,342,000 | — | — |
| 2023-05-18 | $28.41 | $37.38 | 1,392,100 | — | — |
| 2023-05-17 | $27.89 | $36.70 | 2,193,800 | — | — |
| 2023-05-16 | $26.63 | $35.04 | 1,294,900 | — | — |
| 2023-05-15 | $27.03 | $35.57 | 2,279,300 | — | — |
| 2023-05-12 | $25.83 | $33.99 | 1,147,300 | — | — |
| 2023-05-11 | $26.46 | $34.82 | 2,179,200 | — | — |
| 2023-05-10 | $26.92 | $35.42 | 1,949,600 | — | — |
| 2023-05-09 | $26.84 | $35.32 | 2,171,700 | — | — |
| 2023-05-08 | $27.24 | $35.84 | 1,796,300 | — | — |
| 2023-05-05 | $27.21 | $35.81 | 3,454,800 | — | — |
| 2023-05-04 | $27.41 | $36.07 | 1,805,300 | — | — |
| 2023-05-03 | $27.94 | $36.77 | 1,472,700 | — | — |
| 2023-05-02 | $28.20 | $37.11 | 2,328,600 | — | — |
| 2023-05-01 | $29.03 | $38.20 | 852,600 | — | — |
| 2023-04-28 | $29.06 | $38.24 | 3,676,600 | — | — |
| 2023-04-27 | $29.06 | $38.24 | 724,600 | — | — |
| 2023-04-26 | $28.60 | $37.63 | 1,033,100 | — | — |
| 2023-04-25 | $28.85 | $37.96 | 902,700 | — | — |
| 2023-04-24 | $29.77 | $39.17 | 996,100 | — | — |
| 2023-04-21 | $29.53 | $38.86 | 1,119,300 | — | — |
| 2023-04-20 | $29.93 | $39.38 | 665,500 | — | — |
| 2023-04-19 | $30.04 | $39.53 | 823,000 | — | — |
| 2023-04-18 | $30.56 | $40.21 | 738,700 | — | — |
| 2023-04-17 | $30.64 | $40.32 | 764,800 | — | — |
| 2023-04-14 | $30.44 | $40.06 | 1,286,900 | — | — |
| 2023-04-13 | $30.15 | $39.67 | 1,635,600 | — | — |
| 2023-04-12 | $30.45 | $40.07 | 1,078,400 | — | — |
| 2023-04-11 | $29.95 | $39.41 | 1,448,500 | — | — |
| 2023-04-10 | $29.86 | $39.29 | 1,291,300 | — | — |
| 2023-04-06 | $28.44 | $37.42 | 2,391,000 | — | — |
| 2023-04-05 | $28.84 | $37.95 | 1,856,100 | — | — |
| 2023-04-04 | $29.67 | $39.04 | 2,111,800 | — | — |
| 2023-04-03 | $31.42 | $41.35 | 2,227,900 | — | — |
| 2023-03-31 | $30.91 | $40.67 | 2,427,200 | — | — |
| 2023-03-30 | $30.08 | $39.58 | 1,600,800 | — | — |
| 2023-03-29 | $29.68 | $39.06 | 1,131,300 | — | — |
| 2023-03-28 | $29.30 | $38.56 | 966,900 | — | — |
| 2023-03-27 | $29.23 | $38.46 | 1,493,400 | — | — |
| 2023-03-24 | $29.20 | $38.42 | 1,348,200 | — | — |
| 2023-03-23 | $29.40 | $38.69 | 1,178,400 | — | — |
| 2023-03-22 | $29.74 | $39.13 | 1,237,800 | — | — |
| 2023-03-21 | $30.80 | $40.53 | 1,621,600 | — | — |
| 2023-03-20 | $29.96 | $39.42 | 1,827,300 | — | — |
| 2023-03-17 | $29.16 | $38.37 | 3,495,800 | — | — |
| 2023-03-16 | $30.01 | $39.49 | 1,861,600 | — | — |
| 2023-03-15 | $30.33 | $39.91 | 3,830,300 | — | — |
| 2023-03-14 | $32.47 | $42.73 | 2,078,100 | — | — |
| 2023-03-13 | $32.82 | $43.19 | 2,251,200 | — | — |
| 2023-03-10 | $33.34 | $43.87 | 1,856,100 | — | — |
| 2023-03-09 | $34.51 | $45.41 | 1,893,000 | — | — |
| 2023-03-08 | $35.72 | $47.00 | 1,802,500 | — | — |
| 2023-03-07 | $36.81 | $48.44 | 1,012,100 | — | — |
| 2023-03-06 | $36.87 | $48.52 | 825,500 | — | — |
| 2023-03-03 | $37.56 | $49.42 | 1,192,200 | — | — |
| 2023-03-02 | $37.60 | $49.48 | 1,547,900 | — | — |
| 2023-03-01 | $37.61 | $49.49 | 2,847,400 | — | — |
| 2023-02-28 | $36.67 | $48.25 | 1,565,100 | — | — |
| 2023-02-27 | $35.85 | $47.17 | 1,573,500 | — | — |
| 2023-02-24 | $35.76 | $47.06 | 1,806,200 | — | — |
| 2023-02-23 | $36.53 | $48.07 | 1,420,800 | — | — |
| 2023-02-22 | $35.62 | $46.87 | 1,782,100 | — | — |
| 2023-02-21 | $36.58 | $48.14 | 2,305,000 | — | — |
| 2023-02-17 | $36.65 | $48.23 | 2,799,500 | — | — |
| 2023-02-16 | $36.49 | $48.02 | 1,368,900 | — | — |
| 2023-02-15 | $36.76 | $48.37 | 957,700 | — | — |
| 2023-02-14 | $36.39 | $47.89 | 1,116,400 | — | — |
| 2023-02-13 | $36.08 | $47.48 | 938,000 | — | — |
| 2023-02-10 | $35.64 | $46.90 | 899,500 | — | — |
| 2023-02-09 | $35.23 | $46.36 | 1,086,700 | — | — |
| 2023-02-08 | $35.55 | $46.78 | 1,015,600 | — | — |
| 2023-02-07 | $36.11 | $47.52 | 1,183,400 | — | — |
| 2023-02-06 | $36.00 | $47.37 | 987,400 | — | — |
| 2023-02-03 | $36.25 | $47.70 | 1,042,900 | — | — |
| 2023-02-02 | $36.16 | $47.58 | 1,549,400 | — | — |
| 2023-02-01 | $37.24 | $49.00 | 2,465,700 | — | — |
| 2023-01-31 | $36.75 | $48.36 | 1,532,300 | — | — |
| 2023-01-30 | $36.21 | $47.65 | 913,600 | — | — |
| 2023-01-27 | $37.42 | $49.24 | 1,339,000 | — | — |
| 2023-01-26 | $36.66 | $48.24 | 2,388,700 | — | — |
| 2023-01-25 | $37.04 | $48.74 | 1,067,500 | — | — |
| 2023-01-24 | $36.85 | $48.49 | 2,056,500 | — | — |
| 2023-01-23 | $36.13 | $47.54 | 1,119,300 | — | — |
| 2023-01-20 | $36.10 | $47.50 | 1,162,700 | — | — |
| 2023-01-19 | $34.59 | $45.52 | 1,377,700 | — | — |
| 2023-01-18 | $35.29 | $46.44 | 1,452,100 | — | — |
| 2023-01-17 | $35.13 | $46.23 | 1,577,300 | — | — |
| 2023-01-13 | $36.37 | $47.86 | 2,901,300 | — | — |
| 2023-01-12 | $35.32 | $46.48 | 1,605,500 | — | — |
| 2023-01-11 | $34.10 | $44.87 | 1,280,100 | — | — |
| 2023-01-10 | $33.82 | $44.50 | 1,698,400 | — | — |
| 2023-01-09 | $33.26 | $43.77 | 1,877,700 | — | — |
| 2023-01-06 | $32.49 | $42.75 | 3,012,100 | — | — |
| 2023-01-05 | $31.75 | $41.78 | 3,493,500 | — | — |
| 2023-01-04 | $33.02 | $43.45 | 1,620,500 | — | — |
| 2023-01-03 | $33.35 | $43.88 | 1,229,700 | — | — |