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
- 2015-05-14 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 | $46.40 | $89.43 | 439,900 | — | — |
| 2023-12-28 | $46.76 | $90.12 | 376,900 | — | — |
| 2023-12-27 | $46.90 | $90.39 | 539,200 | — | — |
| 2023-12-26 | $47.31 | $91.18 | 641,300 | — | — |
| 2023-12-22 | $46.99 | $90.57 | 485,500 | — | — |
| 2023-12-21 | $45.57 | $87.83 | 702,300 | — | — |
| 2023-12-20 | $44.57 | $85.90 | 506,000 | — | — |
| 2023-12-19 | $45.36 | $87.42 | 451,600 | — | — |
| 2023-12-18 | $44.62 | $86.00 | 396,800 | — | — |
| 2023-12-15 | $44.30 | $85.38 | 1,090,000 | — | — |
| 2023-12-14 | $44.91 | $86.56 | 1,343,200 | — | — |
| 2023-12-13 | $44.71 | $86.17 | 648,900 | — | — |
| 2023-12-12 | $44.16 | $85.11 | 728,800 | — | — |
| 2023-12-11 | $44.60 | $85.96 | 1,686,900 | — | — |
| 2023-12-08 | $43.87 | $84.55 | 651,500 | — | — |
| 2023-12-07 | $42.69 | $82.28 | 950,000 | — | — |
| 2023-12-06 | $41.45 | $79.89 | 685,300 | — | — |
| 2023-12-05 | $42.13 | $81.20 | 677,700 | — | — |
| 2023-12-04 | $42.21 | $81.35 | 840,900 | — | — |
| 2023-12-01 | $42.27 | $81.47 | 794,000 | — | — |
| 2023-11-30 | $41.21 | $79.43 | 594,300 | — | — |
| 2023-11-29 | $40.80 | $78.64 | 614,400 | — | — |
| 2023-11-28 | $41.16 | $79.33 | 637,400 | — | — |
| 2023-11-27 | $41.90 | $80.76 | 595,900 | — | — |
| 2023-11-24 | $41.80 | $80.56 | 281,200 | — | — |
| 2023-11-22 | $41.87 | $80.70 | 462,800 | — | — |
| 2023-11-21 | $41.88 | $80.72 | 542,100 | — | — |
| 2023-11-20 | $41.76 | $80.49 | 440,900 | — | — |
| 2023-11-17 | $41.97 | $80.89 | 586,100 | — | — |
| 2023-11-16 | $41.92 | $80.79 | 751,800 | — | — |
| 2023-11-15 | $42.61 | $82.12 | 769,800 | — | — |
| 2023-11-14 | $41.67 | $80.31 | 701,000 | — | — |
| 2023-11-13 | $40.94 | $78.91 | 464,700 | — | — |
| 2023-11-10 | $41.07 | $78.58 | 1,377,100 | — | — |
| 2023-11-09 | $39.99 | $76.51 | 625,900 | — | — |
| 2023-11-08 | $39.83 | $76.21 | 883,900 | — | — |
| 2023-11-07 | $40.57 | $77.62 | 1,310,600 | — | — |
| 2023-11-06 | $40.51 | $77.51 | 1,277,600 | — | — |
| 2023-11-03 | $39.48 | $75.54 | 961,900 | — | — |
| 2023-11-02 | $39.47 | $75.52 | 1,867,500 | — | — |
| 2023-11-01 | $38.98 | $74.58 | 900,500 | — | — |
| 2023-10-31 | $37.61 | $71.96 | 862,700 | — | — |
| 2023-10-30 | $36.88 | $70.56 | 875,100 | — | — |
| 2023-10-27 | $36.17 | $69.20 | 1,051,100 | — | — |
| 2023-10-26 | $35.64 | $68.19 | 1,375,100 | — | — |
| 2023-10-25 | $33.32 | $63.75 | 801,000 | — | — |
| 2023-10-24 | $34.10 | $65.24 | 606,800 | — | — |
| 2023-10-23 | $32.78 | $62.72 | 904,500 | — | — |
| 2023-10-20 | $33.54 | $64.17 | 643,600 | — | — |
| 2023-10-19 | $33.66 | $64.40 | 389,100 | — | — |
| 2023-10-18 | $33.86 | $64.78 | 357,600 | — | — |
| 2023-10-17 | $35.02 | $67.00 | 542,400 | — | — |
| 2023-10-16 | $34.49 | $65.99 | 376,800 | — | — |
| 2023-10-13 | $33.87 | $64.80 | 546,900 | — | — |
| 2023-10-12 | $35.26 | $67.46 | 392,600 | — | — |
| 2023-10-11 | $36.14 | $69.15 | 592,100 | — | — |
| 2023-10-10 | $35.06 | $67.08 | 445,100 | — | — |
| 2023-10-09 | $34.43 | $65.87 | 437,000 | — | — |
| 2023-10-06 | $34.74 | $66.47 | 824,900 | — | — |
| 2023-10-05 | $34.34 | $65.70 | 1,416,800 | — | — |
| 2023-10-04 | $33.44 | $63.98 | 383,000 | — | — |
| 2023-10-03 | $33.45 | $64.00 | 1,070,500 | — | — |
| 2023-10-02 | $33.97 | $64.99 | 800,300 | — | — |
| 2023-09-29 | $35.55 | $68.02 | 834,200 | — | — |
| 2023-09-28 | $35.71 | $68.32 | 823,700 | — | — |
| 2023-09-27 | $35.78 | $68.46 | 882,800 | — | — |
| 2023-09-26 | $34.77 | $66.52 | 646,400 | — | — |
| 2023-09-25 | $34.21 | $65.45 | 542,600 | — | — |
| 2023-09-22 | $33.85 | $64.76 | 962,800 | — | — |
| 2023-09-21 | $33.82 | $64.71 | 462,900 | — | — |
| 2023-09-20 | $34.73 | $66.45 | 340,500 | — | — |
| 2023-09-19 | $35.04 | $67.04 | 705,700 | — | — |
| 2023-09-18 | $35.17 | $67.29 | 660,300 | — | — |
| 2023-09-15 | $36.09 | $69.05 | 1,104,600 | — | — |
| 2023-09-14 | $36.30 | $69.45 | 742,700 | — | — |
| 2023-09-13 | $35.31 | $67.56 | 569,100 | — | — |
| 2023-09-12 | $36.21 | $69.28 | 1,213,800 | — | — |
| 2023-09-11 | $36.74 | $70.29 | 500,800 | — | — |
| 2023-09-08 | $36.38 | $69.60 | 473,700 | — | — |
| 2023-09-07 | $37.08 | $70.94 | 449,800 | — | — |
| 2023-09-06 | $37.10 | $70.98 | 397,800 | — | — |
| 2023-09-05 | $37.33 | $71.42 | 678,100 | — | — |
| 2023-09-01 | $37.43 | $71.61 | 879,700 | — | — |
| 2023-08-31 | $36.96 | $70.71 | 1,251,300 | — | — |
| 2023-08-30 | $37.08 | $70.94 | 1,242,300 | — | — |
| 2023-08-29 | $35.99 | $68.86 | 1,310,500 | — | — |
| 2023-08-28 | $35.59 | $68.09 | 605,600 | — | — |
| 2023-08-25 | $35.30 | $67.54 | 917,500 | — | — |
| 2023-08-24 | $35.29 | $67.52 | 866,700 | — | — |
| 2023-08-23 | $36.36 | $69.57 | 676,800 | — | — |
| 2023-08-22 | $35.49 | $67.90 | 1,154,300 | — | — |
| 2023-08-21 | $34.94 | $66.85 | 1,293,200 | — | — |
| 2023-08-18 | $34.91 | $66.79 | 842,400 | — | — |
| 2023-08-17 | $34.00 | $65.05 | 868,400 | — | — |
| 2023-08-16 | $34.71 | $66.41 | 902,300 | — | — |
| 2023-08-15 | $35.01 | $66.98 | 436,000 | — | — |
| 2023-08-14 | $35.02 | $67.00 | 417,200 | — | — |
| 2023-08-11 | $34.95 | $66.87 | 380,000 | — | — |
| 2023-08-10 | $34.54 | $65.51 | 971,700 | — | — |
| 2023-08-09 | $34.93 | $66.25 | 635,700 | — | — |
| 2023-08-08 | $35.10 | $66.57 | 1,038,900 | — | — |
| 2023-08-07 | $35.00 | $66.38 | 2,153,800 | — | — |
| 2023-08-04 | $33.79 | $64.09 | 1,413,500 | — | — |
| 2023-08-03 | $32.67 | $61.96 | 520,600 | — | — |
| 2023-08-02 | $32.60 | $61.83 | 556,800 | — | — |
| 2023-08-01 | $32.27 | $61.20 | 903,000 | — | — |
| 2023-07-31 | $32.21 | $61.09 | 676,300 | — | — |
| 2023-07-28 | $32.04 | $60.77 | 946,400 | — | — |
| 2023-07-27 | $32.08 | $60.84 | 1,606,700 | — | — |
| 2023-07-26 | $33.51 | $63.56 | 805,400 | — | — |
| 2023-07-25 | $33.44 | $63.42 | 699,800 | — | — |
| 2023-07-24 | $33.04 | $62.67 | 546,600 | — | — |
| 2023-07-21 | $33.56 | $63.65 | 656,300 | — | — |
| 2023-07-20 | $33.28 | $63.12 | 868,000 | — | — |
| 2023-07-19 | $33.39 | $63.33 | 828,800 | — | — |
| 2023-07-18 | $33.39 | $63.33 | 466,800 | — | — |
| 2023-07-17 | $33.12 | $62.82 | 643,600 | — | — |
| 2023-07-14 | $32.42 | $61.49 | 448,100 | — | — |
| 2023-07-13 | $32.28 | $61.22 | 982,700 | — | — |
| 2023-07-12 | $31.74 | $60.20 | 594,500 | — | — |
| 2023-07-11 | $31.81 | $60.33 | 593,700 | — | — |
| 2023-07-10 | $31.94 | $60.58 | 1,187,200 | — | — |
| 2023-07-07 | $31.10 | $58.99 | 598,800 | — | — |
| 2023-07-06 | $30.64 | $58.11 | 468,900 | — | — |
| 2023-07-05 | $30.96 | $58.72 | 848,900 | — | — |
| 2023-07-03 | $31.45 | $59.64 | 450,000 | — | — |
| 2023-06-30 | $31.66 | $60.05 | 1,804,900 | — | — |
| 2023-06-29 | $30.77 | $58.36 | 1,347,700 | — | — |
| 2023-06-28 | $29.96 | $56.82 | 1,222,600 | — | — |
| 2023-06-27 | $29.30 | $55.57 | 641,700 | — | — |
| 2023-06-26 | $28.06 | $53.22 | 1,574,700 | — | — |
| 2023-06-23 | $28.81 | $54.64 | 15,612,700 | — | — |
| 2023-06-22 | $29.70 | $56.33 | 736,100 | — | — |
| 2023-06-21 | $29.83 | $56.58 | 888,600 | — | — |
| 2023-06-20 | $29.55 | $56.05 | 828,800 | — | — |
| 2023-06-16 | $29.56 | $56.07 | 1,203,000 | — | — |
| 2023-06-15 | $29.71 | $56.35 | 876,600 | — | — |
| 2023-06-14 | $29.48 | $55.91 | 741,100 | — | — |
| 2023-06-13 | $29.62 | $56.18 | 743,300 | — | — |
| 2023-06-12 | $29.63 | $56.20 | 906,000 | — | — |
| 2023-06-09 | $28.85 | $54.72 | 1,044,800 | — | — |
| 2023-06-08 | $29.42 | $55.80 | 1,974,100 | — | — |
| 2023-06-07 | $27.91 | $52.94 | 1,938,700 | — | — |
| 2023-06-06 | $28.85 | $54.72 | 1,376,700 | — | — |
| 2023-06-05 | $28.45 | $53.96 | 635,700 | — | — |
| 2023-06-02 | $29.30 | $55.57 | 881,500 | — | — |
| 2023-06-01 | $28.66 | $54.36 | 1,087,900 | — | — |
| 2023-05-31 | $28.05 | $53.20 | 1,194,100 | — | — |
| 2023-05-30 | $28.11 | $53.31 | 827,300 | — | — |
| 2023-05-26 | $27.82 | $52.76 | 681,700 | — | — |
| 2023-05-25 | $27.82 | $52.76 | 565,000 | — | — |
| 2023-05-24 | $27.92 | $52.95 | 592,100 | — | — |
| 2023-05-23 | $28.75 | $54.53 | 1,612,600 | — | — |
| 2023-05-22 | $29.42 | $55.80 | 1,793,100 | — | — |
| 2023-05-19 | $29.20 | $55.38 | 1,870,000 | — | — |
| 2023-05-18 | $29.14 | $55.27 | 1,352,500 | — | — |
| 2023-05-17 | $28.52 | $54.09 | 1,141,700 | — | — |
| 2023-05-16 | $28.30 | $53.68 | 1,800,900 | — | — |
| 2023-05-15 | $28.68 | $54.40 | 972,400 | — | — |
| 2023-05-12 | $28.03 | $53.16 | 524,500 | — | — |
| 2023-05-11 | $27.53 | $52.21 | 397,100 | — | — |
| 2023-05-10 | $27.85 | $52.25 | 739,800 | — | — |
| 2023-05-09 | $27.97 | $52.48 | 593,800 | — | — |
| 2023-05-08 | $27.45 | $51.50 | 904,000 | — | — |
| 2023-05-05 | $27.65 | $51.88 | 867,500 | — | — |
| 2023-05-04 | $27.01 | $50.68 | 817,700 | — | — |
| 2023-05-03 | $28.01 | $52.55 | 1,438,700 | — | — |
| 2023-05-02 | $27.56 | $51.71 | 1,620,900 | — | — |
| 2023-05-01 | $27.91 | $52.37 | 1,597,400 | — | — |
| 2023-04-28 | $28.45 | $53.38 | 1,812,000 | — | — |
| 2023-04-27 | $28.21 | $52.93 | 3,041,400 | — | — |
| 2023-04-26 | $27.46 | $51.52 | 3,019,500 | — | — |
| 2023-04-25 | $26.95 | $50.56 | 2,247,100 | — | — |
| 2023-04-24 | $27.16 | $50.96 | 1,402,000 | — | — |
| 2023-04-21 | $27.50 | $51.60 | 1,372,900 | — | — |
| 2023-04-20 | $26.88 | $50.43 | 1,045,700 | — | — |
| 2023-04-19 | $27.50 | $51.60 | 1,570,600 | — | — |
| 2023-04-18 | $27.77 | $52.10 | 829,500 | — | — |
| 2023-04-17 | $28.01 | $52.55 | 1,183,500 | — | — |
| 2023-04-14 | $27.40 | $51.41 | 1,208,700 | — | — |
| 2023-04-13 | $27.63 | $51.84 | 486,400 | — | — |
| 2023-04-12 | $27.75 | $52.07 | 936,000 | — | — |
| 2023-04-11 | $27.62 | $51.82 | 724,900 | — | — |
| 2023-04-10 | $27.39 | $51.39 | 1,404,000 | — | — |
| 2023-04-06 | $26.81 | $50.30 | 503,100 | — | — |
| 2023-04-05 | $26.38 | $49.49 | 670,300 | — | — |
| 2023-04-04 | $27.12 | $50.88 | 484,100 | — | — |
| 2023-04-03 | $27.74 | $52.05 | 734,000 | — | — |
| 2023-03-31 | $27.96 | $52.46 | 1,378,500 | — | — |
| 2023-03-30 | $27.69 | $51.95 | 1,188,400 | — | — |
| 2023-03-29 | $26.95 | $50.56 | 1,806,100 | — | — |
| 2023-03-28 | $24.78 | $46.49 | 1,210,300 | — | — |
| 2023-03-27 | $24.23 | $45.46 | 441,900 | — | — |
| 2023-03-24 | $24.35 | $45.69 | 483,000 | — | — |
| 2023-03-23 | $24.07 | $45.16 | 522,700 | — | — |
| 2023-03-22 | $25.06 | $47.02 | 805,800 | — | — |
| 2023-03-21 | $24.64 | $46.23 | 536,200 | — | — |
| 2023-03-20 | $24.37 | $45.72 | 774,000 | — | — |
| 2023-03-17 | $24.20 | $45.40 | 1,105,200 | — | — |
| 2023-03-16 | $24.95 | $46.81 | 921,600 | — | — |
| 2023-03-15 | $23.46 | $44.02 | 848,000 | — | — |
| 2023-03-14 | $24.41 | $45.80 | 591,900 | — | — |
| 2023-03-13 | $24.03 | $45.09 | 543,300 | — | — |
| 2023-03-10 | $23.82 | $44.69 | 871,500 | — | — |
| 2023-03-09 | $24.79 | $46.51 | 1,916,500 | — | — |
| 2023-03-08 | $26.11 | $48.43 | 1,002,200 | — | — |
| 2023-03-07 | $25.91 | $48.05 | 955,400 | — | — |
| 2023-03-06 | $26.23 | $48.65 | 1,660,000 | — | — |
| 2023-03-03 | $25.78 | $47.81 | 1,674,700 | — | — |
| 2023-03-02 | $24.85 | $46.09 | 2,336,600 | — | — |
| 2023-03-01 | $25.07 | $46.50 | 2,278,500 | — | — |
| 2023-02-28 | $25.27 | $46.87 | 2,542,200 | — | — |
| 2023-02-27 | $25.78 | $47.81 | 1,344,500 | — | — |
| 2023-02-24 | $25.71 | $47.68 | 2,158,700 | — | — |
| 2023-02-23 | $23.96 | $44.44 | 1,570,400 | — | — |
| 2023-02-22 | $23.71 | $43.97 | 675,200 | — | — |
| 2023-02-21 | $23.53 | $43.64 | 763,100 | — | — |
| 2023-02-17 | $24.59 | $45.61 | 622,200 | — | — |
| 2023-02-16 | $24.53 | $45.49 | 583,700 | — | — |
| 2023-02-15 | $24.54 | $45.51 | 402,000 | — | — |
| 2023-02-14 | $24.79 | $45.98 | 905,000 | — | — |
| 2023-02-13 | $24.52 | $45.48 | 564,500 | — | — |
| 2023-02-10 | $24.65 | $45.72 | 993,200 | — | — |
| 2023-02-09 | $23.97 | $44.46 | 1,011,800 | — | — |
| 2023-02-08 | $23.57 | $43.71 | 760,900 | — | — |
| 2023-02-07 | $23.43 | $43.45 | 1,380,500 | — | — |
| 2023-02-06 | $22.95 | $42.56 | 321,500 | — | — |
| 2023-02-03 | $23.62 | $43.81 | 502,500 | — | — |
| 2023-02-02 | $22.88 | $42.43 | 455,200 | — | — |
| 2023-02-01 | $22.86 | $42.40 | 851,600 | — | — |
| 2023-01-31 | $22.36 | $41.47 | 328,300 | — | — |
| 2023-01-30 | $22.33 | $41.41 | 352,200 | — | — |
| 2023-01-27 | $22.59 | $41.90 | 317,000 | — | — |
| 2023-01-26 | $22.36 | $41.47 | 286,100 | — | — |
| 2023-01-25 | $22.21 | $41.19 | 449,600 | — | — |
| 2023-01-24 | $21.92 | $40.65 | 439,900 | — | — |
| 2023-01-23 | $21.93 | $40.67 | 757,900 | — | — |
| 2023-01-20 | $22.07 | $40.93 | 749,500 | — | — |
| 2023-01-19 | $21.83 | $40.49 | 639,800 | — | — |
| 2023-01-18 | $22.15 | $41.08 | 741,200 | — | — |
| 2023-01-17 | $22.38 | $41.51 | 741,100 | — | — |
| 2023-01-13 | $22.05 | $40.90 | 624,300 | — | — |
| 2023-01-12 | $21.82 | $40.47 | 714,900 | — | — |
| 2023-01-11 | $21.25 | $39.41 | 686,500 | — | — |
| 2023-01-10 | $21.29 | $39.49 | 1,890,500 | — | — |
| 2023-01-09 | $21.18 | $39.28 | 3,327,400 | — | — |
| 2023-01-06 | $19.98 | $37.06 | 970,900 | — | — |
| 2023-01-05 | $19.00 | $35.24 | 734,800 | — | — |
| 2023-01-04 | $18.91 | $35.07 | 912,600 | — | — |
| 2023-01-03 | $17.84 | $33.09 | 836,000 | — | — |