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
- 2005-10-14 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 | $49.20 | $98.59 | 1,603,617 | — | — |
| 2023-12-28 | $49.54 | $99.26 | 1,757,508 | — | — |
| 2023-12-27 | $49.16 | $98.51 | 1,203,853 | — | — |
| 2023-12-26 | $48.82 | $97.83 | 889,642 | — | — |
| 2023-12-22 | $48.39 | $96.96 | 1,014,601 | — | — |
| 2023-12-21 | $47.75 | $95.69 | 1,337,108 | — | — |
| 2023-12-20 | $47.44 | $95.07 | 2,000,892 | — | — |
| 2023-12-19 | $47.84 | $95.86 | 2,508,399 | — | — |
| 2023-12-18 | $46.63 | $93.45 | 1,405,550 | — | — |
| 2023-12-15 | $46.84 | $93.85 | 4,419,176 | — | — |
| 2023-12-14 | $46.51 | $93.20 | 1,976,107 | — | — |
| 2023-12-13 | $46.29 | $91.82 | 2,378,048 | — | — |
| 2023-12-12 | $45.38 | $90.03 | 1,156,151 | — | — |
| 2023-12-11 | $45.47 | $90.20 | 1,334,204 | — | — |
| 2023-12-08 | $45.05 | $89.38 | 1,232,786 | — | — |
| 2023-12-07 | $45.15 | $89.57 | 1,327,464 | — | — |
| 2023-12-06 | $44.72 | $88.71 | 1,717,168 | — | — |
| 2023-12-05 | $44.20 | $87.69 | 2,244,275 | — | — |
| 2023-12-04 | $43.91 | $87.10 | 1,630,164 | — | — |
| 2023-12-01 | $43.36 | $86.01 | 1,522,835 | — | — |
| 2023-11-30 | $43.24 | $85.78 | 3,362,265 | — | — |
| 2023-11-29 | $42.81 | $84.92 | 1,612,017 | — | — |
| 2023-11-28 | $42.84 | $84.99 | 2,820,329 | — | — |
| 2023-11-27 | $43.11 | $85.53 | 4,013,605 | — | — |
| 2023-11-24 | $43.32 | $85.93 | 467,169 | — | — |
| 2023-11-22 | $43.05 | $85.40 | 1,391,239 | — | — |
| 2023-11-21 | $43.19 | $85.68 | 1,572,092 | — | — |
| 2023-11-20 | $43.85 | $86.98 | 2,160,175 | — | — |
| 2023-11-17 | $43.44 | $86.18 | 1,785,610 | — | — |
| 2023-11-16 | $42.83 | $84.96 | 1,588,477 | — | — |
| 2023-11-15 | $42.85 | $85.01 | 1,616,165 | — | — |
| 2023-11-14 | $42.21 | $83.73 | 2,830,388 | — | — |
| 2023-11-13 | $42.28 | $83.87 | 2,115,065 | — | — |
| 2023-11-10 | $42.37 | $84.06 | 1,351,107 | — | — |
| 2023-11-09 | $42.08 | $83.48 | 2,729,591 | — | — |
| 2023-11-08 | $41.85 | $83.02 | 2,433,943 | — | — |
| 2023-11-07 | $40.47 | $80.29 | 1,633,482 | — | — |
| 2023-11-06 | $40.31 | $79.96 | 1,268,147 | — | — |
| 2023-11-03 | $41.29 | $81.91 | 1,758,441 | — | — |
| 2023-11-02 | $40.10 | $79.54 | 1,213,809 | — | — |
| 2023-11-01 | $38.89 | $77.15 | 1,527,190 | — | — |
| 2023-10-31 | $37.70 | $74.78 | 1,167,766 | — | — |
| 2023-10-30 | $37.69 | $74.76 | 1,356,085 | — | — |
| 2023-10-27 | $36.94 | $73.29 | 1,667,081 | — | — |
| 2023-10-26 | $37.53 | $74.45 | 3,146,154 | — | — |
| 2023-10-25 | $36.04 | $71.49 | 1,367,907 | — | — |
| 2023-10-24 | $36.20 | $71.81 | 1,027,252 | — | — |
| 2023-10-23 | $36.27 | $71.95 | 1,076,613 | — | — |
| 2023-10-20 | $36.45 | $72.31 | 1,261,303 | — | — |
| 2023-10-19 | $37.04 | $73.48 | 1,631,097 | — | — |
| 2023-10-18 | $37.91 | $75.20 | 1,464,348 | — | — |
| 2023-10-17 | $38.82 | $77.02 | 1,751,597 | — | — |
| 2023-10-16 | $38.66 | $76.69 | 948,233 | — | — |
| 2023-10-13 | $37.97 | $75.33 | 777,335 | — | — |
| 2023-10-12 | $37.91 | $75.20 | 1,051,725 | — | — |
| 2023-10-11 | $38.47 | $76.31 | 1,160,714 | — | — |
| 2023-10-10 | $37.66 | $74.70 | 1,479,488 | — | — |
| 2023-10-09 | $37.97 | $75.31 | 910,382 | — | — |
| 2023-10-06 | $37.92 | $75.22 | 1,441,741 | — | — |
| 2023-10-05 | $38.21 | $75.79 | 2,069,126 | — | — |
| 2023-10-04 | $37.62 | $74.63 | 2,235,254 | — | — |
| 2023-10-03 | $37.51 | $74.42 | 2,298,096 | — | — |
| 2023-10-02 | $37.91 | $75.20 | 3,686,846 | — | — |
| 2023-09-29 | $39.83 | $79.01 | 3,119,192 | — | — |
| 2023-09-28 | $39.86 | $79.06 | 1,749,315 | — | — |
| 2023-09-27 | $39.54 | $78.43 | 2,579,641 | — | — |
| 2023-09-26 | $39.43 | $78.22 | 3,730,400 | — | — |
| 2023-09-25 | $39.96 | $79.27 | 4,314,231 | — | — |
| 2023-09-22 | $40.04 | $79.43 | 1,646,963 | — | — |
| 2023-09-21 | $40.31 | $79.96 | 2,399,307 | — | — |
| 2023-09-20 | $40.70 | $80.75 | 3,202,878 | — | — |
| 2023-09-19 | $41.49 | $82.32 | 4,243,197 | — | — |
| 2023-09-18 | $41.26 | $81.86 | 2,998,486 | — | — |
| 2023-09-15 | $41.29 | $81.91 | 37,413,716 | — | — |
| 2023-09-14 | $40.78 | $80.90 | 2,710,614 | — | — |
| 2023-09-13 | $41.10 | $80.67 | 3,131,533 | — | — |
| 2023-09-12 | $41.13 | $80.73 | 2,251,327 | — | — |
| 2023-09-11 | $41.36 | $81.18 | 1,855,297 | — | — |
| 2023-09-08 | $41.27 | $81.01 | 2,518,043 | — | — |
| 2023-09-07 | $41.46 | $81.37 | 4,600,339 | — | — |
| 2023-09-06 | $40.79 | $80.07 | 2,848,639 | — | — |
| 2023-09-05 | $40.68 | $79.84 | 4,786,377 | — | — |
| 2023-09-01 | $40.45 | $79.40 | 1,544,404 | — | — |
| 2023-08-31 | $39.92 | $78.36 | 1,548,552 | — | — |
| 2023-08-30 | $39.75 | $78.02 | 1,054,422 | — | — |
| 2023-08-29 | $39.42 | $77.38 | 1,416,853 | — | — |
| 2023-08-28 | $38.80 | $76.17 | 471,524 | — | — |
| 2023-08-25 | $38.58 | $75.73 | 698,005 | — | — |
| 2023-08-24 | $38.71 | $75.98 | 859,880 | — | — |
| 2023-08-23 | $38.53 | $75.64 | 528,663 | — | — |
| 2023-08-22 | $38.19 | $74.96 | 778,787 | — | — |
| 2023-08-21 | $38.51 | $75.58 | 743,633 | — | — |
| 2023-08-18 | $39.15 | $76.85 | 1,041,667 | — | — |
| 2023-08-17 | $39.40 | $77.34 | 756,906 | — | — |
| 2023-08-16 | $39.57 | $77.66 | 1,193,069 | — | — |
| 2023-08-15 | $39.56 | $77.64 | 1,565,974 | — | — |
| 2023-08-14 | $40.54 | $79.57 | 1,238,489 | — | — |
| 2023-08-11 | $40.61 | $79.71 | 1,161,336 | — | — |
| 2023-08-10 | $40.34 | $79.18 | 1,560,270 | — | — |
| 2023-08-09 | $39.32 | $77.17 | 1,404,098 | — | — |
| 2023-08-08 | $38.24 | $75.05 | 1,374,855 | — | — |
| 2023-08-07 | $38.46 | $75.49 | 1,023,623 | — | — |
| 2023-08-04 | $38.07 | $74.73 | 1,037,726 | — | — |
| 2023-08-03 | $37.44 | $73.50 | 640,244 | — | — |
| 2023-08-02 | $37.65 | $73.90 | 609,756 | — | — |
| 2023-08-01 | $37.92 | $74.43 | 1,843,371 | — | — |
| 2023-07-31 | $37.77 | $74.14 | 1,305,272 | — | — |
| 2023-07-28 | $37.66 | $73.91 | 944,189 | — | — |
| 2023-07-27 | $37.36 | $73.33 | 1,470,362 | — | — |
| 2023-07-26 | $36.92 | $72.48 | 898,768 | — | — |
| 2023-07-25 | $36.62 | $71.87 | 1,103,368 | — | — |
| 2023-07-24 | $36.64 | $71.93 | 632,570 | — | — |
| 2023-07-21 | $36.68 | $72.00 | 943,774 | — | — |
| 2023-07-20 | $36.67 | $71.98 | 1,197,631 | — | — |
| 2023-07-19 | $36.97 | $72.57 | 608,823 | — | — |
| 2023-07-18 | $36.69 | $72.02 | 992,824 | — | — |
| 2023-07-17 | $36.62 | $71.87 | 820,371 | — | — |
| 2023-07-14 | $36.43 | $71.51 | 1,221,068 | — | — |
| 2023-07-13 | $37.01 | $72.65 | 1,628,297 | — | — |
| 2023-07-12 | $35.79 | $70.24 | 1,094,242 | — | — |
| 2023-07-11 | $35.11 | $68.92 | 1,825,016 | — | — |
| 2023-07-10 | $34.77 | $68.25 | 1,215,364 | — | — |
| 2023-07-07 | $34.48 | $67.69 | 2,650,054 | — | — |
| 2023-07-06 | $34.17 | $67.06 | 2,012,817 | — | — |
| 2023-07-05 | $34.42 | $67.55 | 915,567 | — | — |
| 2023-07-03 | $34.60 | $67.91 | 445,910 | — | — |
| 2023-06-30 | $34.72 | $68.14 | 876,472 | — | — |
| 2023-06-29 | $34.75 | $68.22 | 1,117,679 | — | — |
| 2023-06-28 | $34.27 | $67.27 | 1,444,230 | — | — |
| 2023-06-27 | $34.16 | $67.04 | 1,971,959 | — | — |
| 2023-06-26 | $33.11 | $65.00 | 987,224 | — | — |
| 2023-06-23 | $32.52 | $63.83 | 2,026,505 | — | — |
| 2023-06-22 | $33.27 | $65.30 | 1,670,089 | — | — |
| 2023-06-21 | $33.53 | $65.81 | 1,058,362 | — | — |
| 2023-06-20 | $33.22 | $65.21 | 1,188,609 | — | — |
| 2023-06-16 | $33.52 | $65.79 | 1,820,868 | — | — |
| 2023-06-15 | $33.68 | $66.12 | 1,686,992 | — | — |
| 2023-06-14 | $33.41 | $64.73 | 1,292,206 | — | — |
| 2023-06-13 | $34.24 | $66.34 | 1,279,762 | — | — |
| 2023-06-12 | $34.04 | $65.95 | 946,159 | — | — |
| 2023-06-09 | $34.14 | $66.14 | 1,117,575 | — | — |
| 2023-06-08 | $34.11 | $66.08 | 1,137,796 | — | — |
| 2023-06-07 | $34.55 | $66.94 | 1,933,072 | — | — |
| 2023-06-06 | $34.23 | $66.32 | 2,032,209 | — | — |
| 2023-06-05 | $33.64 | $65.16 | 1,022,067 | — | — |
| 2023-06-02 | $33.89 | $65.65 | 1,746,827 | — | — |
| 2023-06-01 | $33.24 | $64.40 | 1,708,458 | — | — |
| 2023-05-31 | $32.92 | $63.78 | 4,247,034 | — | — |
| 2023-05-30 | $33.50 | $64.90 | 1,703,169 | — | — |
| 2023-05-26 | $33.49 | $64.88 | 1,412,601 | — | — |
| 2023-05-25 | $33.23 | $64.38 | 1,005,372 | — | — |
| 2023-05-24 | $33.21 | $64.34 | 1,012,216 | — | — |
| 2023-05-23 | $33.54 | $64.98 | 1,102,538 | — | — |
| 2023-05-22 | $33.57 | $65.03 | 1,008,897 | — | — |
| 2023-05-19 | $33.51 | $64.92 | 855,318 | — | — |
| 2023-05-18 | $33.90 | $65.67 | 797,764 | — | — |
| 2023-05-17 | $33.31 | $64.53 | 830,844 | — | — |
| 2023-05-16 | $32.83 | $63.59 | 1,038,763 | — | — |
| 2023-05-15 | $33.19 | $64.30 | 955,492 | — | — |
| 2023-05-12 | $33.15 | $64.23 | 1,096,213 | — | — |
| 2023-05-11 | $33.23 | $64.38 | 1,356,915 | — | — |
| 2023-05-10 | $32.93 | $63.80 | 1,105,027 | — | — |
| 2023-05-09 | $33.02 | $63.97 | 1,363,551 | — | — |
| 2023-05-08 | $33.06 | $64.04 | 1,817,343 | — | — |
| 2023-05-05 | $32.92 | $63.78 | 1,384,706 | — | — |
| 2023-05-04 | $32.10 | $62.19 | 2,514,518 | — | — |
| 2023-05-03 | $33.70 | $65.29 | 1,588,062 | — | — |
| 2023-05-02 | $33.49 | $64.88 | 1,575,722 | — | — |
| 2023-05-01 | $34.07 | $66.00 | 1,429,297 | — | — |
| 2023-04-28 | $34.22 | $66.30 | 1,017,297 | — | — |
| 2023-04-27 | $33.34 | $64.58 | 1,826,261 | — | — |
| 2023-04-26 | $32.92 | $63.78 | 1,192,654 | — | — |
| 2023-04-25 | $33.14 | $64.21 | 1,535,693 | — | — |
| 2023-04-24 | $33.95 | $65.78 | 701,842 | — | — |
| 2023-04-21 | $34.22 | $66.30 | 812,282 | — | — |
| 2023-04-20 | $34.22 | $66.30 | 1,711,880 | — | — |
| 2023-04-19 | $34.59 | $67.01 | 765,513 | — | — |
| 2023-04-18 | $34.36 | $66.56 | 807,201 | — | — |
| 2023-04-17 | $34.61 | $67.05 | 870,976 | — | — |
| 2023-04-14 | $34.16 | $66.17 | 841,629 | — | — |
| 2023-04-13 | $34.43 | $66.70 | 1,225,838 | — | — |
| 2023-04-12 | $34.24 | $66.34 | 1,156,048 | — | — |
| 2023-04-11 | $34.11 | $66.08 | 838,000 | — | — |
| 2023-04-10 | $33.58 | $65.05 | 758,151 | — | — |
| 2023-04-06 | $33.38 | $64.66 | 1,240,045 | — | — |
| 2023-04-05 | $33.39 | $64.70 | 1,936,390 | — | — |
| 2023-04-04 | $32.93 | $63.80 | 1,332,752 | — | — |
| 2023-04-03 | $33.45 | $64.81 | 1,632,653 | — | — |
| 2023-03-31 | $33.68 | $65.26 | 1,113,945 | — | — |
| 2023-03-30 | $33.12 | $64.17 | 847,644 | — | — |
| 2023-03-29 | $32.85 | $63.65 | 1,274,680 | — | — |
| 2023-03-28 | $32.88 | $63.71 | 1,055,355 | — | — |
| 2023-03-27 | $32.72 | $63.39 | 2,184,752 | — | — |
| 2023-03-24 | $32.13 | $62.25 | 1,422,764 | — | — |
| 2023-03-23 | $31.85 | $61.71 | 2,175,626 | — | — |
| 2023-03-22 | $32.76 | $63.46 | 2,266,052 | — | — |
| 2023-03-21 | $33.29 | $64.49 | 1,837,564 | — | — |
| 2023-03-20 | $32.44 | $62.85 | 1,829,268 | — | — |
| 2023-03-17 | $30.96 | $59.99 | 10,802,429 | — | — |
| 2023-03-16 | $31.83 | $61.67 | 3,098,038 | — | — |
| 2023-03-15 | $32.32 | $61.78 | 4,123,008 | — | — |
| 2023-03-14 | $32.76 | $62.61 | 2,697,652 | — | — |
| 2023-03-13 | $32.57 | $62.26 | 2,841,173 | — | — |
| 2023-03-10 | $34.03 | $65.04 | 1,791,832 | — | — |
| 2023-03-09 | $35.12 | $67.13 | 1,463,829 | — | — |
| 2023-03-08 | $35.80 | $68.42 | 1,529,057 | — | — |
| 2023-03-07 | $35.63 | $68.10 | 2,800,211 | — | — |
| 2023-03-06 | $36.26 | $69.30 | 2,630,869 | — | — |
| 2023-03-03 | $36.75 | $70.24 | 1,880,911 | — | — |
| 2023-03-02 | $36.81 | $70.35 | 1,164,966 | — | — |
| 2023-03-01 | $37.41 | $71.50 | 2,460,386 | — | — |
| 2023-02-28 | $38.44 | $73.47 | 2,045,586 | — | — |
| 2023-02-27 | $38.25 | $73.12 | 1,697,673 | — | — |
| 2023-02-24 | $38.08 | $72.79 | 1,369,670 | — | — |
| 2023-02-23 | $38.15 | $72.91 | 2,844,284 | — | — |
| 2023-02-22 | $40.46 | $77.34 | 1,066,451 | — | — |
| 2023-02-21 | $40.49 | $77.39 | 1,333,271 | — | — |
| 2023-02-17 | $41.42 | $79.16 | 929,463 | — | — |
| 2023-02-16 | $41.41 | $79.14 | 754,729 | — | — |
| 2023-02-15 | $42.13 | $80.53 | 679,754 | — | — |
| 2023-02-14 | $42.03 | $80.34 | 670,421 | — | — |
| 2023-02-13 | $42.18 | $80.62 | 827,111 | — | — |
| 2023-02-10 | $41.51 | $79.35 | 1,013,979 | — | — |
| 2023-02-09 | $40.80 | $77.98 | 1,329,019 | — | — |
| 2023-02-08 | $42.18 | $80.62 | 863,095 | — | — |
| 2023-02-07 | $42.46 | $81.15 | 840,800 | — | — |
| 2023-02-06 | $42.39 | $81.02 | 831,881 | — | — |
| 2023-02-03 | $42.86 | $81.93 | 1,118,508 | — | — |
| 2023-02-02 | $43.14 | $82.46 | 1,339,908 | — | — |
| 2023-02-01 | $42.22 | $80.69 | 1,407,728 | — | — |
| 2023-01-31 | $42.46 | $81.15 | 1,708,250 | — | — |
| 2023-01-30 | $41.37 | $79.07 | 997,594 | — | — |
| 2023-01-27 | $41.97 | $80.21 | 949,788 | — | — |
| 2023-01-26 | $42.19 | $80.64 | 1,147,959 | — | — |
| 2023-01-25 | $41.71 | $79.72 | 1,256,844 | — | — |
| 2023-01-24 | $41.34 | $79.02 | 1,792,662 | — | — |
| 2023-01-23 | $41.06 | $78.48 | 1,089,576 | — | — |
| 2023-01-20 | $40.50 | $77.41 | 1,405,757 | — | — |
| 2023-01-19 | $39.76 | $75.99 | 2,522,917 | — | — |
| 2023-01-18 | $39.64 | $75.77 | 1,713,643 | — | — |
| 2023-01-17 | $39.46 | $75.42 | 1,281,939 | — | — |
| 2023-01-13 | $39.83 | $76.12 | 1,071,843 | — | — |
| 2023-01-12 | $39.72 | $75.92 | 1,939,086 | — | — |
| 2023-01-11 | $39.39 | $75.29 | 2,047,142 | — | — |
| 2023-01-10 | $38.61 | $73.80 | 1,431,890 | — | — |
| 2023-01-09 | $38.05 | $72.73 | 1,464,970 | — | — |
| 2023-01-06 | $38.49 | $73.56 | 1,845,445 | — | — |
| 2023-01-05 | $36.79 | $70.32 | 1,105,649 | — | — |
| 2023-01-04 | $37.17 | $71.05 | 1,550,834 | — | — |
| 2023-01-03 | $36.46 | $69.69 | 1,182,180 | — | — |