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
- 2021-05-12 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 | $39.63 | $39.63 | 691,400 | — | — |
| 2023-12-28 | $40.36 | $40.36 | 362,200 | — | — |
| 2023-12-27 | $40.61 | $40.61 | 523,600 | — | — |
| 2023-12-26 | $40.12 | $40.12 | 498,600 | — | — |
| 2023-12-22 | $39.87 | $39.87 | 714,700 | — | — |
| 2023-12-21 | $40.38 | $40.38 | 772,000 | — | — |
| 2023-12-20 | $38.74 | $38.74 | 1,041,400 | — | — |
| 2023-12-19 | $40.34 | $40.34 | 1,006,400 | — | — |
| 2023-12-18 | $39.86 | $39.86 | 860,500 | — | — |
| 2023-12-15 | $39.29 | $39.29 | 1,630,100 | — | — |
| 2023-12-14 | $38.71 | $38.71 | 1,610,500 | — | — |
| 2023-12-13 | $36.89 | $36.89 | 1,397,500 | — | — |
| 2023-12-12 | $35.07 | $35.07 | 627,700 | — | — |
| 2023-12-11 | $35.46 | $35.46 | 1,584,100 | — | — |
| 2023-12-08 | $34.15 | $34.15 | 1,542,100 | — | — |
| 2023-12-07 | $34.45 | $34.45 | 1,020,700 | — | — |
| 2023-12-06 | $35.46 | $35.46 | 828,900 | — | — |
| 2023-12-05 | $36.56 | $36.56 | 1,049,000 | — | — |
| 2023-12-04 | $36.47 | $36.47 | 1,933,400 | — | — |
| 2023-12-01 | $36.52 | $36.52 | 2,962,100 | — | — |
| 2023-11-30 | $34.25 | $34.25 | 1,670,100 | — | — |
| 2023-11-29 | $34.37 | $34.37 | 1,489,300 | — | — |
| 2023-11-28 | $34.30 | $34.30 | 1,573,500 | — | — |
| 2023-11-27 | $33.43 | $33.43 | 1,884,100 | — | — |
| 2023-11-24 | $31.60 | $31.60 | 560,900 | — | — |
| 2023-11-22 | $31.51 | $31.51 | 1,362,900 | — | — |
| 2023-11-21 | $31.30 | $31.30 | 1,680,300 | — | — |
| 2023-11-20 | $31.91 | $31.91 | 2,435,100 | — | — |
| 2023-11-17 | $30.52 | $30.52 | 2,406,900 | — | — |
| 2023-11-16 | $30.37 | $30.37 | 5,103,800 | — | — |
| 2023-11-15 | $28.75 | $28.75 | 12,124,400 | — | — |
| 2023-11-14 | $39.44 | $39.44 | 1,902,000 | — | — |
| 2023-11-13 | $36.65 | $36.65 | 1,043,600 | — | — |
| 2023-11-10 | $35.18 | $35.18 | 1,666,500 | — | — |
| 2023-11-09 | $36.09 | $36.09 | 1,018,300 | — | — |
| 2023-11-08 | $37.08 | $37.08 | 610,900 | — | — |
| 2023-11-07 | $38.04 | $38.04 | 742,200 | — | — |
| 2023-11-06 | $37.17 | $37.17 | 892,000 | — | — |
| 2023-11-03 | $37.05 | $37.05 | 965,800 | — | — |
| 2023-11-02 | $36.08 | $36.08 | 1,221,100 | — | — |
| 2023-11-01 | $34.67 | $34.67 | 1,060,400 | — | — |
| 2023-10-31 | $35.11 | $35.11 | 1,129,000 | — | — |
| 2023-10-30 | $34.18 | $34.18 | 1,611,200 | — | — |
| 2023-10-27 | $32.38 | $32.38 | 1,410,100 | — | — |
| 2023-10-26 | $32.75 | $32.75 | 1,465,400 | — | — |
| 2023-10-25 | $33.58 | $33.58 | 1,046,700 | — | — |
| 2023-10-24 | $35.42 | $35.42 | 503,900 | — | — |
| 2023-10-23 | $34.54 | $34.54 | 774,200 | — | — |
| 2023-10-20 | $35.00 | $35.00 | 744,400 | — | — |
| 2023-10-19 | $35.34 | $35.34 | 721,300 | — | — |
| 2023-10-18 | $35.85 | $35.85 | 701,000 | — | — |
| 2023-10-17 | $35.98 | $35.98 | 789,500 | — | — |
| 2023-10-16 | $36.65 | $36.65 | 1,052,800 | — | — |
| 2023-10-13 | $35.23 | $35.23 | 1,120,600 | — | — |
| 2023-10-12 | $35.90 | $35.90 | 1,308,200 | — | — |
| 2023-10-11 | $35.64 | $35.64 | 2,032,800 | — | — |
| 2023-10-10 | $36.24 | $36.24 | 1,570,500 | — | — |
| 2023-10-09 | $37.45 | $37.45 | 1,396,900 | — | — |
| 2023-10-06 | $40.05 | $40.05 | 947,800 | — | — |
| 2023-10-05 | $38.78 | $38.78 | 906,900 | — | — |
| 2023-10-04 | $37.73 | $37.73 | 767,900 | — | — |
| 2023-10-03 | $37.02 | $37.02 | 650,000 | — | — |
| 2023-10-02 | $39.18 | $39.18 | 741,600 | — | — |
| 2023-09-29 | $39.74 | $39.74 | 904,700 | — | — |
| 2023-09-28 | $38.84 | $38.84 | 749,800 | — | — |
| 2023-09-27 | $37.18 | $37.18 | 778,500 | — | — |
| 2023-09-26 | $37.39 | $37.39 | 922,900 | — | — |
| 2023-09-25 | $38.79 | $38.79 | 900,000 | — | — |
| 2023-09-22 | $37.12 | $37.12 | 1,293,100 | — | — |
| 2023-09-21 | $36.58 | $36.58 | 1,102,500 | — | — |
| 2023-09-20 | $37.72 | $37.72 | 1,063,200 | — | — |
| 2023-09-19 | $36.93 | $36.93 | 1,512,500 | — | — |
| 2023-09-18 | $38.40 | $38.40 | 869,100 | — | — |
| 2023-09-15 | $37.62 | $37.62 | 1,439,500 | — | — |
| 2023-09-14 | $36.71 | $36.71 | 1,841,700 | — | — |
| 2023-09-13 | $38.21 | $38.21 | 1,441,900 | — | — |
| 2023-09-12 | $40.21 | $40.21 | 789,300 | — | — |
| 2023-09-11 | $41.05 | $41.05 | 1,259,200 | — | — |
| 2023-09-08 | $40.07 | $40.07 | 1,780,000 | — | — |
| 2023-09-07 | $41.75 | $41.75 | 1,110,300 | — | — |
| 2023-09-06 | $41.12 | $41.12 | 1,197,700 | — | — |
| 2023-09-05 | $39.95 | $39.95 | 1,306,500 | — | — |
| 2023-09-01 | $40.00 | $40.00 | 1,198,200 | — | — |
| 2023-08-31 | $39.63 | $39.63 | 11,996,200 | — | — |
| 2023-08-30 | $41.17 | $41.17 | 1,441,900 | — | — |
| 2023-08-29 | $40.50 | $40.50 | 1,836,000 | — | — |
| 2023-08-28 | $39.71 | $39.71 | 868,500 | — | — |
| 2023-08-25 | $39.00 | $39.00 | 1,050,000 | — | — |
| 2023-08-24 | $37.93 | $37.93 | 671,300 | — | — |
| 2023-08-23 | $39.51 | $39.51 | 979,700 | — | — |
| 2023-08-22 | $37.68 | $37.68 | 828,800 | — | — |
| 2023-08-21 | $37.20 | $37.20 | 895,900 | — | — |
| 2023-08-18 | $36.77 | $36.77 | 1,247,500 | — | — |
| 2023-08-17 | $36.46 | $36.46 | 949,300 | — | — |
| 2023-08-16 | $37.69 | $37.69 | 697,900 | — | — |
| 2023-08-15 | $37.33 | $37.33 | 743,700 | — | — |
| 2023-08-14 | $38.91 | $38.91 | 1,622,500 | — | — |
| 2023-08-11 | $36.88 | $36.88 | 1,381,900 | — | — |
| 2023-08-10 | $36.80 | $36.80 | 1,323,100 | — | — |
| 2023-08-09 | $36.74 | $36.74 | 2,183,500 | — | — |
| 2023-08-08 | $38.78 | $38.78 | 3,682,700 | — | — |
| 2023-08-07 | $40.82 | $40.82 | 3,391,600 | — | — |
| 2023-08-04 | $41.13 | $41.13 | 1,284,500 | — | — |
| 2023-08-03 | $41.42 | $41.42 | 1,432,000 | — | — |
| 2023-08-02 | $41.98 | $41.98 | 929,200 | — | — |
| 2023-08-01 | $44.95 | $44.95 | 737,200 | — | — |
| 2023-07-31 | $45.05 | $45.05 | 1,003,200 | — | — |
| 2023-07-28 | $43.86 | $43.86 | 630,700 | — | — |
| 2023-07-27 | $41.84 | $41.84 | 1,299,900 | — | — |
| 2023-07-26 | $42.45 | $42.45 | 1,375,100 | — | — |
| 2023-07-25 | $41.82 | $41.82 | 1,254,200 | — | — |
| 2023-07-24 | $40.74 | $40.74 | 1,039,000 | — | — |
| 2023-07-21 | $41.67 | $41.67 | 1,051,100 | — | — |
| 2023-07-20 | $41.94 | $41.94 | 2,287,000 | — | — |
| 2023-07-19 | $43.86 | $43.86 | 2,530,400 | — | — |
| 2023-07-18 | $44.79 | $44.79 | 942,500 | — | — |
| 2023-07-17 | $44.53 | $44.53 | 1,012,200 | — | — |
| 2023-07-14 | $44.07 | $44.07 | 946,300 | — | — |
| 2023-07-13 | $44.91 | $44.91 | 2,047,900 | — | — |
| 2023-07-12 | $44.69 | $44.69 | 2,313,100 | — | — |
| 2023-07-11 | $43.62 | $43.62 | 1,228,800 | — | — |
| 2023-07-10 | $43.35 | $43.35 | 1,022,800 | — | — |
| 2023-07-07 | $42.24 | $42.24 | 1,078,100 | — | — |
| 2023-07-06 | $42.72 | $42.72 | 3,423,200 | — | — |
| 2023-07-05 | $42.51 | $42.51 | 2,471,400 | — | — |
| 2023-07-03 | $41.59 | $41.59 | 836,400 | — | — |
| 2023-06-30 | $40.94 | $40.94 | 1,360,800 | — | — |
| 2023-06-29 | $40.28 | $40.28 | 3,185,700 | — | — |
| 2023-06-28 | $39.58 | $39.58 | 1,530,800 | — | — |
| 2023-06-27 | $37.82 | $37.82 | 487,400 | — | — |
| 2023-06-26 | $36.65 | $36.65 | 510,000 | — | — |
| 2023-06-23 | $37.02 | $37.02 | 639,200 | — | — |
| 2023-06-22 | $37.33 | $37.33 | 611,500 | — | — |
| 2023-06-21 | $37.64 | $37.64 | 869,700 | — | — |
| 2023-06-20 | $37.89 | $37.89 | 703,700 | — | — |
| 2023-06-16 | $38.09 | $38.09 | 1,257,600 | — | — |
| 2023-06-15 | $37.30 | $37.30 | 1,210,100 | — | — |
| 2023-06-14 | $38.52 | $38.52 | 947,700 | — | — |
| 2023-06-13 | $37.85 | $37.85 | 1,181,700 | — | — |
| 2023-06-12 | $37.97 | $37.97 | 1,659,500 | — | — |
| 2023-06-09 | $37.13 | $37.13 | 1,507,700 | — | — |
| 2023-06-08 | $36.43 | $36.43 | 1,219,200 | — | — |
| 2023-06-07 | $33.99 | $33.99 | 1,330,900 | — | — |
| 2023-06-06 | $35.45 | $35.45 | 3,069,300 | — | — |
| 2023-06-05 | $35.45 | $35.45 | 2,905,300 | — | — |
| 2023-06-02 | $34.73 | $34.73 | 2,064,400 | — | — |
| 2023-06-01 | $34.90 | $34.90 | 2,812,200 | — | — |
| 2023-05-31 | $35.82 | $35.82 | 2,249,100 | — | — |
| 2023-05-30 | $33.61 | $33.61 | 1,146,700 | — | — |
| 2023-05-26 | $32.20 | $32.20 | 1,324,400 | — | — |
| 2023-05-25 | $32.47 | $32.47 | 1,613,400 | — | — |
| 2023-05-24 | $33.75 | $33.75 | 2,907,400 | — | — |
| 2023-05-23 | $32.80 | $32.80 | 2,060,200 | — | — |
| 2023-05-22 | $34.94 | $34.94 | 2,588,300 | — | — |
| 2023-05-19 | $35.94 | $35.94 | 4,067,600 | — | — |
| 2023-05-18 | $33.87 | $33.87 | 2,576,100 | — | — |
| 2023-05-17 | $32.32 | $32.32 | 1,545,900 | — | — |
| 2023-05-16 | $31.30 | $31.30 | 1,749,900 | — | — |
| 2023-05-15 | $31.44 | $31.44 | 786,900 | — | — |
| 2023-05-12 | $30.05 | $30.05 | 804,800 | — | — |
| 2023-05-11 | $30.77 | $30.77 | 685,900 | — | — |
| 2023-05-10 | $31.59 | $31.59 | 951,900 | — | — |
| 2023-05-09 | $30.68 | $30.68 | 952,900 | — | — |
| 2023-05-08 | $31.36 | $31.36 | 1,280,100 | — | — |
| 2023-05-05 | $30.93 | $30.93 | 1,039,200 | — | — |
| 2023-05-04 | $29.19 | $29.19 | 1,417,200 | — | — |
| 2023-05-03 | $27.01 | $27.01 | 523,400 | — | — |
| 2023-05-02 | $26.46 | $26.46 | 695,400 | — | — |
| 2023-05-01 | $27.25 | $27.25 | 608,800 | — | — |
| 2023-04-28 | $27.88 | $27.88 | 605,100 | — | — |
| 2023-04-27 | $27.68 | $27.68 | 555,200 | — | — |
| 2023-04-26 | $27.93 | $27.93 | 558,000 | — | — |
| 2023-04-25 | $28.41 | $28.41 | 717,400 | — | — |
| 2023-04-24 | $29.11 | $29.11 | 486,200 | — | — |
| 2023-04-21 | $29.68 | $29.68 | 531,100 | — | — |
| 2023-04-20 | $29.20 | $29.20 | 440,300 | — | — |
| 2023-04-19 | $29.89 | $29.89 | 684,800 | — | — |
| 2023-04-18 | $29.96 | $29.96 | 900,300 | — | — |
| 2023-04-17 | $30.10 | $30.10 | 578,400 | — | — |
| 2023-04-14 | $29.91 | $29.91 | 733,000 | — | — |
| 2023-04-13 | $30.09 | $30.09 | 921,200 | — | — |
| 2023-04-12 | $29.46 | $29.46 | 872,300 | — | — |
| 2023-04-11 | $30.00 | $30.00 | 627,600 | — | — |
| 2023-04-10 | $29.89 | $29.89 | 1,256,300 | — | — |
| 2023-04-06 | $29.02 | $29.02 | 778,400 | — | — |
| 2023-04-05 | $29.43 | $29.43 | 1,543,000 | — | — |
| 2023-04-04 | $31.85 | $31.85 | 1,087,100 | — | — |
| 2023-04-03 | $31.75 | $31.75 | 1,202,600 | — | — |
| 2023-03-31 | $32.23 | $32.23 | 1,249,400 | — | — |
| 2023-03-30 | $29.96 | $29.96 | 814,400 | — | — |
| 2023-03-29 | $29.87 | $29.87 | 1,119,600 | — | — |
| 2023-03-28 | $28.41 | $28.41 | 589,300 | — | — |
| 2023-03-27 | $29.24 | $29.24 | 902,100 | — | — |
| 2023-03-24 | $29.18 | $29.18 | 975,900 | — | — |
| 2023-03-23 | $29.70 | $29.70 | 1,535,600 | — | — |
| 2023-03-22 | $28.28 | $28.28 | 938,200 | — | — |
| 2023-03-21 | $28.79 | $28.79 | 975,500 | — | — |
| 2023-03-20 | $28.09 | $28.09 | 1,258,100 | — | — |
| 2023-03-17 | $28.74 | $28.74 | 918,900 | — | — |
| 2023-03-16 | $28.29 | $28.29 | 1,015,800 | — | — |
| 2023-03-15 | $27.51 | $27.51 | 982,200 | — | — |
| 2023-03-14 | $27.71 | $27.71 | 1,351,000 | — | — |
| 2023-03-13 | $26.66 | $26.66 | 2,409,600 | — | — |
| 2023-03-10 | $25.76 | $25.76 | 1,428,400 | — | — |
| 2023-03-09 | $26.95 | $26.95 | 1,362,100 | — | — |
| 2023-03-08 | $28.20 | $28.20 | 799,900 | — | — |
| 2023-03-07 | $28.05 | $28.05 | 1,246,200 | — | — |
| 2023-03-06 | $28.55 | $28.55 | 1,140,600 | — | — |
| 2023-03-03 | $28.94 | $28.94 | 818,500 | — | — |
| 2023-03-02 | $28.45 | $28.45 | 1,051,200 | — | — |
| 2023-03-01 | $28.15 | $28.15 | 1,082,900 | — | — |
| 2023-02-28 | $28.30 | $28.30 | 2,800,500 | — | — |
| 2023-02-27 | $29.09 | $29.09 | 1,052,000 | — | — |
| 2023-02-24 | $29.14 | $29.14 | 1,267,900 | — | — |
| 2023-02-23 | $29.75 | $29.75 | 1,355,200 | — | — |
| 2023-02-22 | $29.50 | $29.50 | 2,137,400 | — | — |
| 2023-02-21 | $26.10 | $26.10 | 1,734,300 | — | — |
| 2023-02-17 | $26.35 | $26.35 | 975,900 | — | — |
| 2023-02-16 | $27.89 | $27.89 | 1,106,600 | — | — |
| 2023-02-15 | $30.76 | $30.76 | 817,600 | — | — |
| 2023-02-14 | $29.95 | $29.95 | 1,023,100 | — | — |
| 2023-02-13 | $28.60 | $28.60 | 701,700 | — | — |
| 2023-02-10 | $27.26 | $27.26 | 549,100 | — | — |
| 2023-02-09 | $28.19 | $28.19 | 614,500 | — | — |
| 2023-02-08 | $28.43 | $28.43 | 642,800 | — | — |
| 2023-02-07 | $29.66 | $29.66 | 974,300 | — | — |
| 2023-02-06 | $29.78 | $29.78 | 771,100 | — | — |
| 2023-02-03 | $30.38 | $30.38 | 965,400 | — | — |
| 2023-02-02 | $32.74 | $32.74 | 4,092,400 | — | — |
| 2023-02-01 | $31.26 | $31.26 | 1,066,700 | — | — |
| 2023-01-31 | $29.97 | $29.97 | 1,502,900 | — | — |
| 2023-01-30 | $28.17 | $28.17 | 950,100 | — | — |
| 2023-01-27 | $28.36 | $28.36 | 1,080,800 | — | — |
| 2023-01-26 | $26.74 | $26.74 | 984,900 | — | — |
| 2023-01-25 | $25.72 | $25.72 | 675,900 | — | — |
| 2023-01-24 | $25.53 | $25.53 | 589,900 | — | — |
| 2023-01-23 | $26.89 | $26.89 | 820,200 | — | — |
| 2023-01-20 | $25.11 | $25.11 | 451,900 | — | — |
| 2023-01-19 | $23.98 | $23.98 | 665,400 | — | — |
| 2023-01-18 | $24.42 | $24.42 | 939,000 | — | — |
| 2023-01-17 | $24.77 | $24.77 | 1,298,700 | — | — |
| 2023-01-13 | $24.31 | $24.31 | 631,700 | — | — |
| 2023-01-12 | $24.25 | $24.25 | 718,500 | — | — |
| 2023-01-11 | $22.99 | $22.99 | 701,500 | — | — |
| 2023-01-10 | $22.43 | $22.43 | 699,400 | — | — |
| 2023-01-09 | $22.50 | $22.50 | 1,860,300 | — | — |
| 2023-01-06 | $20.96 | $20.96 | 690,800 | — | — |
| 2023-01-05 | $20.43 | $20.43 | 844,700 | — | — |
| 2023-01-04 | $22.35 | $22.35 | 749,600 | — | — |
| 2023-01-03 | $20.75 | $20.75 | 860,100 | — | — |