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
- 2010-03-26 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 | $33.44 | $36.24 | 681,500 | — | — |
| 2023-12-28 | $33.30 | $36.09 | 746,600 | — | — |
| 2023-12-27 | $33.03 | $35.80 | 1,017,400 | — | — |
| 2023-12-26 | $33.10 | $35.87 | 1,741,900 | — | — |
| 2023-12-22 | $34.25 | $37.12 | 1,561,900 | — | — |
| 2023-12-21 | $34.38 | $37.26 | 2,357,200 | — | — |
| 2023-12-20 | $33.39 | $36.19 | 1,645,900 | — | — |
| 2023-12-19 | $34.65 | $36.54 | 2,570,800 | — | — |
| 2023-12-18 | $34.36 | $36.24 | 1,869,700 | — | — |
| 2023-12-15 | $34.32 | $36.20 | 2,165,600 | — | — |
| 2023-12-14 | $34.38 | $36.26 | 2,913,600 | — | — |
| 2023-12-13 | $34.84 | $36.74 | 2,622,500 | — | — |
| 2023-12-12 | $35.04 | $36.95 | 2,053,500 | — | — |
| 2023-12-11 | $34.43 | $36.31 | 1,522,900 | — | — |
| 2023-12-08 | $34.57 | $36.46 | 1,624,100 | — | — |
| 2023-12-07 | $34.94 | $36.85 | 1,308,800 | — | — |
| 2023-12-06 | $34.91 | $36.82 | 1,555,800 | — | — |
| 2023-12-05 | $34.96 | $36.87 | 2,584,200 | — | — |
| 2023-12-04 | $36.17 | $38.15 | 1,765,600 | — | — |
| 2023-12-01 | $36.10 | $38.07 | 880,800 | — | — |
| 2023-11-30 | $36.58 | $38.58 | 2,313,600 | — | — |
| 2023-11-29 | $35.15 | $37.07 | 1,638,300 | — | — |
| 2023-11-28 | $36.72 | $38.73 | 1,588,200 | — | — |
| 2023-11-27 | $36.80 | $38.81 | 1,134,800 | — | — |
| 2023-11-24 | $36.77 | $38.78 | 1,005,200 | — | — |
| 2023-11-22 | $36.88 | $38.90 | 1,296,600 | — | — |
| 2023-11-21 | $36.68 | $38.68 | 1,845,500 | — | — |
| 2023-11-20 | $37.94 | $40.01 | 2,333,600 | — | — |
| 2023-11-17 | $36.15 | $38.13 | 958,600 | — | — |
| 2023-11-16 | $35.96 | $37.92 | 1,298,600 | — | — |
| 2023-11-15 | $36.91 | $38.93 | 1,417,000 | — | — |
| 2023-11-14 | $36.01 | $37.98 | 966,300 | — | — |
| 2023-11-13 | $35.37 | $37.30 | 1,099,900 | — | — |
| 2023-11-10 | $34.81 | $36.71 | 1,057,500 | — | — |
| 2023-11-09 | $34.61 | $36.50 | 967,100 | — | — |
| 2023-11-08 | $35.46 | $37.40 | 586,700 | — | — |
| 2023-11-07 | $35.75 | $37.70 | 1,036,900 | — | — |
| 2023-11-06 | $36.07 | $38.04 | 1,316,300 | — | — |
| 2023-11-03 | $36.77 | $38.78 | 2,285,400 | — | — |
| 2023-11-02 | $35.59 | $37.53 | 1,635,100 | — | — |
| 2023-11-01 | $35.74 | $37.69 | 2,400,600 | — | — |
| 2023-10-31 | $37.66 | $39.72 | 1,528,300 | — | — |
| 2023-10-30 | $38.11 | $40.19 | 1,942,400 | — | — |
| 2023-10-27 | $37.45 | $39.50 | 1,076,300 | — | — |
| 2023-10-26 | $36.89 | $38.91 | 1,147,200 | — | — |
| 2023-10-25 | $36.54 | $38.54 | 1,343,900 | — | — |
| 2023-10-24 | $37.20 | $39.23 | 1,473,600 | — | — |
| 2023-10-23 | $36.10 | $38.07 | 2,344,100 | — | — |
| 2023-10-20 | $34.08 | $35.94 | 1,036,000 | — | — |
| 2023-10-19 | $34.25 | $36.12 | 824,900 | — | — |
| 2023-10-18 | $34.40 | $36.28 | 1,310,900 | — | — |
| 2023-10-17 | $34.89 | $36.80 | 1,216,200 | — | — |
| 2023-10-16 | $35.68 | $37.63 | 1,710,500 | — | — |
| 2023-10-13 | $35.36 | $37.29 | 1,740,700 | — | — |
| 2023-10-12 | $36.05 | $38.02 | 1,094,300 | — | — |
| 2023-10-11 | $37.19 | $39.22 | 982,300 | — | — |
| 2023-10-10 | $37.50 | $39.55 | 1,629,700 | — | — |
| 2023-10-09 | $36.66 | $38.66 | 989,600 | — | — |
| 2023-10-06 | $37.87 | $39.94 | 1,536,700 | — | — |
| 2023-10-05 | $37.39 | $39.43 | 680,600 | — | — |
| 2023-10-04 | $37.47 | $39.52 | 765,300 | — | — |
| 2023-10-03 | $37.64 | $39.70 | 451,200 | — | — |
| 2023-10-02 | $38.88 | $41.00 | 668,200 | — | — |
| 2023-09-29 | $39.43 | $41.58 | 912,500 | — | — |
| 2023-09-28 | $38.54 | $40.65 | 1,262,000 | — | — |
| 2023-09-27 | $38.21 | $40.30 | 673,200 | — | — |
| 2023-09-26 | $38.52 | $40.62 | 428,800 | — | — |
| 2023-09-25 | $39.01 | $41.14 | 659,000 | — | — |
| 2023-09-22 | $39.56 | $41.72 | 629,900 | — | — |
| 2023-09-21 | $38.79 | $40.91 | 914,400 | — | — |
| 2023-09-20 | $39.44 | $41.59 | 702,800 | — | — |
| 2023-09-19 | $39.87 | $42.05 | 786,400 | — | — |
| 2023-09-18 | $41.05 | $43.29 | 1,158,700 | — | — |
| 2023-09-15 | $40.63 | $42.85 | 826,300 | — | — |
| 2023-09-14 | $40.76 | $42.99 | 890,900 | — | — |
| 2023-09-13 | $39.86 | $42.04 | 788,200 | — | — |
| 2023-09-12 | $39.79 | $41.96 | 869,400 | — | — |
| 2023-09-11 | $39.00 | $41.13 | 1,515,300 | — | — |
| 2023-09-08 | $38.55 | $40.66 | 1,597,600 | — | — |
| 2023-09-07 | $38.35 | $40.45 | 1,457,800 | — | — |
| 2023-09-06 | $39.82 | $42.00 | 1,198,600 | — | — |
| 2023-09-05 | $40.76 | $42.99 | 1,295,000 | — | — |
| 2023-09-01 | $41.64 | $43.92 | 1,073,400 | — | — |
| 2023-08-31 | $40.28 | $42.48 | 2,167,700 | — | — |
| 2023-08-30 | $40.97 | $43.21 | 1,267,700 | — | — |
| 2023-08-29 | $41.15 | $43.40 | 2,314,800 | — | — |
| 2023-08-28 | $40.83 | $43.06 | 1,828,700 | — | — |
| 2023-08-25 | $40.26 | $42.46 | 2,206,100 | — | — |
| 2023-08-24 | $42.49 | $44.81 | 1,690,100 | — | — |
| 2023-08-23 | $44.92 | $47.37 | 1,612,400 | — | — |
| 2023-08-22 | $43.28 | $45.64 | 1,491,300 | — | — |
| 2023-08-21 | $43.11 | $45.47 | 1,800,900 | — | — |
| 2023-08-18 | $43.92 | $46.32 | 1,619,700 | — | — |
| 2023-08-17 | $44.89 | $47.34 | 986,800 | — | — |
| 2023-08-16 | $45.25 | $47.72 | 831,900 | — | — |
| 2023-08-15 | $45.96 | $48.47 | 1,210,100 | — | — |
| 2023-08-14 | $45.86 | $48.37 | 1,171,400 | — | — |
| 2023-08-11 | $44.99 | $47.45 | 1,595,700 | — | — |
| 2023-08-10 | $46.93 | $49.49 | 980,000 | — | — |
| 2023-08-09 | $47.79 | $50.40 | 1,349,900 | — | — |
| 2023-08-08 | $46.73 | $49.28 | 1,172,100 | — | — |
| 2023-08-07 | $46.55 | $49.09 | 790,700 | — | — |
| 2023-08-04 | $45.96 | $48.47 | 990,200 | — | — |
| 2023-08-03 | $46.13 | $48.65 | 1,797,900 | — | — |
| 2023-08-02 | $44.14 | $46.55 | 1,484,000 | — | — |
| 2023-08-01 | $46.12 | $48.64 | 857,800 | — | — |
| 2023-07-31 | $48.04 | $50.66 | 1,043,600 | — | — |
| 2023-07-28 | $47.74 | $50.35 | 1,763,900 | — | — |
| 2023-07-27 | $43.69 | $46.08 | 1,583,800 | — | — |
| 2023-07-26 | $43.87 | $46.27 | 1,413,300 | — | — |
| 2023-07-25 | $42.69 | $45.02 | 1,438,300 | — | — |
| 2023-07-24 | $42.77 | $45.11 | 2,057,800 | — | — |
| 2023-07-21 | $41.46 | $43.73 | 477,300 | — | — |
| 2023-07-20 | $41.23 | $43.48 | 783,100 | — | — |
| 2023-07-19 | $40.93 | $43.17 | 909,400 | — | — |
| 2023-07-18 | $41.44 | $43.70 | 861,700 | — | — |
| 2023-07-17 | $43.44 | $45.81 | 968,200 | — | — |
| 2023-07-14 | $44.33 | $46.75 | 1,740,000 | — | — |
| 2023-07-13 | $43.89 | $46.29 | 1,465,100 | — | — |
| 2023-07-12 | $42.82 | $45.16 | 1,322,300 | — | — |
| 2023-07-11 | $41.73 | $44.01 | 1,380,900 | — | — |
| 2023-07-10 | $40.57 | $42.79 | 1,022,700 | — | — |
| 2023-07-07 | $39.16 | $41.30 | 760,100 | — | — |
| 2023-07-06 | $38.07 | $40.15 | 1,321,400 | — | — |
| 2023-07-05 | $39.63 | $41.80 | 642,400 | — | — |
| 2023-07-03 | $40.03 | $42.22 | 729,000 | — | — |
| 2023-06-30 | $38.78 | $40.90 | 593,700 | — | — |
| 2023-06-29 | $38.24 | $40.33 | 697,000 | — | — |
| 2023-06-28 | $39.10 | $41.24 | 925,500 | — | — |
| 2023-06-27 | $39.93 | $42.11 | 1,022,900 | — | — |
| 2023-06-26 | $38.98 | $41.11 | 839,400 | — | — |
| 2023-06-23 | $38.39 | $40.49 | 1,153,900 | — | — |
| 2023-06-22 | $39.69 | $41.86 | 832,900 | — | — |
| 2023-06-21 | $39.67 | $41.84 | 1,795,200 | — | — |
| 2023-06-20 | $40.67 | $42.89 | 1,286,600 | — | — |
| 2023-06-16 | $43.00 | $45.35 | 1,796,400 | — | — |
| 2023-06-15 | $44.28 | $46.70 | 2,108,600 | — | — |
| 2023-06-14 | $44.40 | $46.83 | 1,526,000 | — | — |
| 2023-06-13 | $44.07 | $46.48 | 1,997,500 | — | — |
| 2023-06-12 | $43.50 | $45.88 | 2,058,200 | — | — |
| 2023-06-09 | $43.07 | $45.42 | 3,231,000 | — | — |
| 2023-06-08 | $43.69 | $46.08 | 1,964,200 | — | — |
| 2023-06-07 | $42.46 | $44.78 | 1,881,100 | — | — |
| 2023-06-06 | $42.31 | $44.62 | 2,519,100 | — | — |
| 2023-06-05 | $40.87 | $43.10 | 1,376,600 | — | — |
| 2023-06-02 | $40.44 | $42.65 | 2,338,800 | — | — |
| 2023-06-01 | $37.50 | $39.55 | 2,506,000 | — | — |
| 2023-05-31 | $36.62 | $38.62 | 2,286,700 | — | — |
| 2023-05-30 | $36.99 | $39.01 | 2,908,300 | — | — |
| 2023-05-26 | $37.94 | $40.01 | 1,114,300 | — | — |
| 2023-05-25 | $38.04 | $40.12 | 2,526,800 | — | — |
| 2023-05-24 | $37.44 | $39.49 | 3,369,900 | — | — |
| 2023-05-23 | $39.94 | $42.12 | 1,917,000 | — | — |
| 2023-05-22 | $41.98 | $44.27 | 1,208,500 | — | — |
| 2023-05-19 | $41.62 | $43.89 | 1,259,800 | — | — |
| 2023-05-18 | $41.51 | $43.78 | 1,502,600 | — | — |
| 2023-05-17 | $42.27 | $44.58 | 1,545,500 | — | — |
| 2023-05-16 | $42.82 | $45.16 | 1,097,900 | — | — |
| 2023-05-15 | $43.72 | $46.11 | 929,000 | — | — |
| 2023-05-12 | $41.75 | $44.03 | 1,216,200 | — | — |
| 2023-05-11 | $42.88 | $45.22 | 1,624,600 | — | — |
| 2023-05-10 | $41.67 | $43.95 | 3,264,000 | — | — |
| 2023-05-09 | $42.01 | $44.31 | 2,101,300 | — | — |
| 2023-05-08 | $44.00 | $46.40 | 1,288,200 | — | — |
| 2023-05-05 | $45.06 | $47.52 | 1,051,300 | — | — |
| 2023-05-04 | $45.20 | $47.67 | 1,103,900 | — | — |
| 2023-05-03 | $44.87 | $47.32 | 1,792,900 | — | — |
| 2023-05-02 | $44.93 | $47.38 | 1,220,600 | — | — |
| 2023-05-01 | $45.97 | $48.48 | 574,600 | — | — |
| 2023-04-28 | $46.90 | $49.46 | 1,082,000 | — | — |
| 2023-04-27 | $45.57 | $48.06 | 1,424,500 | — | — |
| 2023-04-26 | $46.17 | $48.69 | 1,222,900 | — | — |
| 2023-04-25 | $44.97 | $47.43 | 1,154,000 | — | — |
| 2023-04-24 | $45.04 | $47.50 | 2,117,300 | — | — |
| 2023-04-21 | $47.02 | $49.59 | 845,900 | — | — |
| 2023-04-20 | $48.21 | $50.84 | 1,063,400 | — | — |
| 2023-04-19 | $49.58 | $52.29 | 1,602,300 | — | — |
| 2023-04-18 | $49.60 | $52.31 | 550,800 | — | — |
| 2023-04-17 | $49.36 | $52.06 | 1,941,900 | — | — |
| 2023-04-14 | $47.15 | $49.73 | 1,075,800 | — | — |
| 2023-04-13 | $47.78 | $50.39 | 844,000 | — | — |
| 2023-04-12 | $47.54 | $50.14 | 1,553,800 | — | — |
| 2023-04-11 | $49.57 | $52.28 | 819,000 | — | — |
| 2023-04-10 | $49.71 | $52.43 | 546,000 | — | — |
| 2023-04-06 | $50.12 | $52.86 | 1,191,800 | — | — |
| 2023-04-05 | $48.50 | $51.15 | 752,800 | — | — |
| 2023-04-04 | $49.38 | $52.08 | 846,700 | — | — |
| 2023-04-03 | $49.65 | $52.36 | 1,659,900 | — | — |
| 2023-03-31 | $48.98 | $51.66 | 1,562,500 | — | — |
| 2023-03-30 | $48.77 | $51.43 | 1,556,600 | — | — |
| 2023-03-29 | $47.11 | $49.68 | 997,900 | — | — |
| 2023-03-28 | $47.94 | $50.56 | 1,290,100 | — | — |
| 2023-03-27 | $47.38 | $49.97 | 1,550,000 | — | — |
| 2023-03-24 | $47.49 | $50.08 | 847,200 | — | — |
| 2023-03-23 | $49.09 | $51.77 | 1,434,200 | — | — |
| 2023-03-22 | $48.80 | $51.47 | 834,600 | — | — |
| 2023-03-21 | $48.59 | $51.24 | 1,952,600 | — | — |
| 2023-03-20 | $47.51 | $50.11 | 1,483,800 | — | — |
| 2023-03-17 | $47.44 | $50.03 | 2,044,500 | — | — |
| 2023-03-16 | $49.05 | $51.73 | 1,096,400 | — | — |
| 2023-03-15 | $48.29 | $50.93 | 1,817,700 | — | — |
| 2023-03-14 | $49.35 | $52.05 | 2,793,000 | — | — |
| 2023-03-13 | $49.12 | $51.80 | 1,389,400 | — | — |
| 2023-03-10 | $48.31 | $50.95 | 1,528,600 | — | — |
| 2023-03-09 | $47.79 | $50.40 | 1,453,800 | — | — |
| 2023-03-08 | $51.04 | $53.83 | 1,143,800 | — | — |
| 2023-03-07 | $50.63 | $53.40 | 1,036,600 | — | — |
| 2023-03-06 | $51.85 | $54.68 | 1,271,200 | — | — |
| 2023-03-03 | $52.01 | $54.85 | 1,153,200 | — | — |
| 2023-03-02 | $51.55 | $54.37 | 1,200,200 | — | — |
| 2023-03-01 | $49.99 | $52.72 | 2,100,200 | — | — |
| 2023-02-28 | $47.37 | $49.96 | 1,746,500 | — | — |
| 2023-02-27 | $47.16 | $49.74 | 1,735,500 | — | — |
| 2023-02-24 | $47.65 | $50.25 | 1,822,700 | — | — |
| 2023-02-23 | $50.25 | $53.00 | 720,000 | — | — |
| 2023-02-22 | $50.29 | $53.04 | 1,096,500 | — | — |
| 2023-02-21 | $49.50 | $52.20 | 1,282,500 | — | — |
| 2023-02-17 | $49.22 | $51.91 | 1,375,700 | — | — |
| 2023-02-16 | $51.81 | $54.64 | 930,000 | — | — |
| 2023-02-15 | $51.90 | $54.74 | 1,407,700 | — | — |
| 2023-02-14 | $51.89 | $54.73 | 1,022,200 | — | — |
| 2023-02-13 | $52.49 | $55.36 | 2,002,300 | — | — |
| 2023-02-10 | $51.00 | $53.79 | 1,318,600 | — | — |
| 2023-02-09 | $51.35 | $54.16 | 1,882,700 | — | — |
| 2023-02-08 | $49.36 | $52.06 | 1,171,900 | — | — |
| 2023-02-07 | $48.92 | $51.59 | 1,658,100 | — | — |
| 2023-02-06 | $46.39 | $48.92 | 1,622,700 | — | — |
| 2023-02-03 | $46.68 | $49.23 | 1,156,700 | — | — |
| 2023-02-02 | $47.51 | $50.11 | 1,350,500 | — | — |
| 2023-02-01 | $47.98 | $50.60 | 1,152,700 | — | — |
| 2023-01-31 | $47.48 | $50.07 | 1,684,200 | — | — |
| 2023-01-30 | $48.75 | $51.41 | 2,380,700 | — | — |
| 2023-01-27 | $50.23 | $52.97 | 608,600 | — | — |
| 2023-01-26 | $50.97 | $53.75 | 1,622,300 | — | — |
| 2023-01-25 | $49.78 | $52.50 | 617,000 | — | — |
| 2023-01-24 | $48.98 | $51.66 | 1,017,100 | — | — |
| 2023-01-23 | $48.72 | $51.38 | 1,060,200 | — | — |
| 2023-01-20 | $48.48 | $51.13 | 1,335,800 | — | — |
| 2023-01-19 | $46.90 | $49.46 | 2,290,600 | — | — |
| 2023-01-18 | $45.02 | $47.48 | 2,383,800 | — | — |
| 2023-01-17 | $45.39 | $47.87 | 3,120,200 | — | — |
| 2023-01-13 | $47.59 | $50.19 | 3,848,400 | — | — |
| 2023-01-12 | $46.74 | $49.29 | 2,070,500 | — | — |
| 2023-01-11 | $45.50 | $47.99 | 3,419,000 | — | — |
| 2023-01-10 | $44.19 | $46.60 | 5,093,000 | — | — |
| 2023-01-09 | $43.80 | $46.19 | 2,878,600 | — | — |
| 2023-01-06 | $43.69 | $46.08 | 1,590,700 | — | — |
| 2023-01-05 | $44.90 | $47.35 | 2,200,300 | — | — |
| 2023-01-04 | $45.60 | $48.09 | 2,217,200 | — | — |
| 2023-01-03 | $42.90 | $45.24 | 2,890,900 | — | — |