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
- 2005-01-28 to 2026-09-03
- 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 | $39.03 | $39.03 | 4,877,600 | — | — |
| 2023-12-28 | $39.10 | $39.10 | 3,614,000 | — | — |
| 2023-12-27 | $39.34 | $39.34 | 4,250,300 | — | — |
| 2023-12-26 | $39.14 | $39.14 | 3,389,700 | — | — |
| 2023-12-22 | $38.86 | $38.86 | 3,939,700 | — | — |
| 2023-12-21 | $38.68 | $38.68 | 3,816,900 | — | — |
| 2023-12-20 | $38.41 | $38.41 | 4,208,800 | — | — |
| 2023-12-19 | $38.62 | $38.62 | 4,220,400 | — | — |
| 2023-12-18 | $38.36 | $38.36 | 3,414,700 | — | — |
| 2023-12-15 | $38.18 | $38.18 | 5,048,300 | — | — |
| 2023-12-14 | $38.55 | $38.55 | 5,091,300 | — | — |
| 2023-12-13 | $38.32 | $38.32 | 8,152,900 | — | — |
| 2023-12-12 | $37.47 | $37.47 | 3,458,200 | — | — |
| 2023-12-11 | $37.50 | $37.50 | 4,519,400 | — | — |
| 2023-12-08 | $37.90 | $37.90 | 6,003,900 | — | — |
| 2023-12-07 | $38.42 | $38.42 | 4,702,400 | — | — |
| 2023-12-06 | $38.36 | $38.36 | 13,756,600 | — | — |
| 2023-12-05 | $38.22 | $38.22 | 7,458,200 | — | — |
| 2023-12-04 | $38.37 | $38.37 | 10,871,900 | — | — |
| 2023-12-01 | $39.21 | $39.21 | 9,148,700 | — | — |
| 2023-11-30 | $38.54 | $38.54 | 4,804,300 | — | — |
| 2023-11-29 | $38.71 | $38.71 | 3,950,600 | — | — |
| 2023-11-28 | $38.64 | $38.64 | 6,862,500 | — | — |
| 2023-11-27 | $38.14 | $38.14 | 3,471,500 | — | — |
| 2023-11-24 | $37.87 | $37.87 | 2,195,200 | — | — |
| 2023-11-22 | $37.67 | $37.67 | 3,600,100 | — | — |
| 2023-11-21 | $37.83 | $37.83 | 4,190,200 | — | — |
| 2023-11-20 | $37.43 | $37.43 | 3,418,400 | — | — |
| 2023-11-17 | $37.50 | $37.50 | 3,852,000 | — | — |
| 2023-11-16 | $37.50 | $37.50 | 11,087,200 | — | — |
| 2023-11-15 | $37.08 | $37.08 | 3,748,200 | — | — |
| 2023-11-14 | $37.18 | $37.18 | 4,491,100 | — | — |
| 2023-11-13 | $36.86 | $36.86 | 3,391,400 | — | — |
| 2023-11-10 | $36.64 | $36.64 | 4,048,000 | — | — |
| 2023-11-09 | $37.04 | $37.04 | 3,906,000 | — | — |
| 2023-11-08 | $36.90 | $36.90 | 4,444,900 | — | — |
| 2023-11-07 | $37.27 | $37.27 | 3,335,300 | — | — |
| 2023-11-06 | $37.43 | $37.43 | 4,440,600 | — | — |
| 2023-11-03 | $37.73 | $37.73 | 8,184,200 | — | — |
| 2023-11-02 | $37.60 | $37.60 | 4,212,100 | — | — |
| 2023-11-01 | $37.46 | $37.46 | 13,901,600 | — | — |
| 2023-10-31 | $37.59 | $37.59 | 9,450,600 | — | — |
| 2023-10-30 | $37.79 | $37.79 | 5,245,300 | — | — |
| 2023-10-27 | $38.01 | $38.01 | 8,503,800 | — | — |
| 2023-10-26 | $37.57 | $37.57 | 5,847,600 | — | — |
| 2023-10-25 | $37.51 | $37.51 | 9,453,400 | — | — |
| 2023-10-24 | $37.34 | $37.34 | 4,706,300 | — | — |
| 2023-10-23 | $37.35 | $37.35 | 6,055,900 | — | — |
| 2023-10-20 | $37.47 | $37.47 | 8,387,700 | — | — |
| 2023-10-19 | $37.37 | $37.37 | 17,552,200 | — | — |
| 2023-10-18 | $36.92 | $36.92 | 7,123,600 | — | — |
| 2023-10-17 | $36.39 | $36.39 | 3,590,100 | — | — |
| 2023-10-16 | $36.34 | $36.34 | 3,196,500 | — | — |
| 2023-10-13 | $36.50 | $36.50 | 9,630,100 | — | — |
| 2023-10-12 | $35.37 | $35.37 | 4,539,200 | — | — |
| 2023-10-11 | $35.48 | $35.48 | 4,847,100 | — | — |
| 2023-10-10 | $35.22 | $35.22 | 3,962,600 | — | — |
| 2023-10-09 | $35.29 | $35.29 | 5,575,500 | — | — |
| 2023-10-06 | $34.64 | $34.64 | 5,810,800 | — | — |
| 2023-10-05 | $34.47 | $34.47 | 6,622,900 | — | — |
| 2023-10-04 | $34.52 | $34.52 | 7,561,800 | — | — |
| 2023-10-03 | $34.53 | $34.53 | 9,486,800 | — | — |
| 2023-10-02 | $34.64 | $34.64 | 9,975,900 | — | — |
| 2023-09-29 | $34.99 | $34.99 | 9,431,000 | — | — |
| 2023-09-28 | $35.35 | $35.35 | 6,333,900 | — | — |
| 2023-09-27 | $35.54 | $35.54 | 3,860,800 | — | — |
| 2023-09-26 | $35.98 | $35.98 | 6,387,600 | — | — |
| 2023-09-25 | $36.27 | $36.27 | 27,029,800 | — | — |
| 2023-09-22 | $36.46 | $36.46 | 2,650,700 | — | — |
| 2023-09-21 | $36.34 | $36.34 | 5,921,000 | — | — |
| 2023-09-20 | $36.61 | $36.61 | 5,323,300 | — | — |
| 2023-09-19 | $36.58 | $36.58 | 3,494,200 | — | — |
| 2023-09-18 | $36.62 | $36.62 | 3,315,000 | — | — |
| 2023-09-15 | $36.42 | $36.42 | 3,645,900 | — | — |
| 2023-09-14 | $36.17 | $36.17 | 3,931,000 | — | — |
| 2023-09-13 | $36.15 | $36.15 | 4,008,000 | — | — |
| 2023-09-12 | $36.23 | $36.23 | 3,217,100 | — | — |
| 2023-09-11 | $36.41 | $36.41 | 3,745,400 | — | — |
| 2023-09-08 | $36.35 | $36.35 | 4,047,200 | — | — |
| 2023-09-07 | $36.34 | $36.34 | 2,488,800 | — | — |
| 2023-09-06 | $36.29 | $36.29 | 4,283,300 | — | — |
| 2023-09-05 | $36.48 | $36.48 | 6,052,500 | — | — |
| 2023-09-01 | $36.76 | $36.76 | 5,390,900 | — | — |
| 2023-08-31 | $36.75 | $36.75 | 4,103,800 | — | — |
| 2023-08-30 | $36.81 | $36.81 | 3,052,900 | — | — |
| 2023-08-29 | $36.70 | $36.70 | 7,662,700 | — | — |
| 2023-08-28 | $36.37 | $36.37 | 3,971,100 | — | — |
| 2023-08-25 | $36.26 | $36.26 | 10,726,200 | — | — |
| 2023-08-24 | $36.30 | $36.30 | 13,451,700 | — | — |
| 2023-08-23 | $36.31 | $36.31 | 9,952,000 | — | — |
| 2023-08-22 | $35.94 | $35.94 | 5,514,300 | — | — |
| 2023-08-21 | $35.87 | $35.87 | 5,193,700 | — | — |
| 2023-08-18 | $35.78 | $35.78 | 3,230,700 | — | — |
| 2023-08-17 | $35.77 | $35.77 | 4,111,000 | — | — |
| 2023-08-16 | $35.83 | $35.83 | 6,265,900 | — | — |
| 2023-08-15 | $36.03 | $36.03 | 5,293,200 | — | — |
| 2023-08-14 | $36.14 | $36.14 | 3,850,700 | — | — |
| 2023-08-11 | $36.24 | $36.24 | 4,330,600 | — | — |
| 2023-08-10 | $36.24 | $36.24 | 3,813,800 | — | — |
| 2023-08-09 | $36.28 | $36.28 | 3,525,300 | — | — |
| 2023-08-08 | $36.46 | $36.46 | 3,327,300 | — | — |
| 2023-08-07 | $36.69 | $36.69 | 3,171,500 | — | — |
| 2023-08-04 | $36.77 | $36.77 | 3,497,900 | — | — |
| 2023-08-03 | $36.65 | $36.65 | 3,912,700 | — | — |
| 2023-08-02 | $36.67 | $36.67 | 10,205,500 | — | — |
| 2023-08-01 | $36.84 | $36.84 | 4,240,100 | — | — |
| 2023-07-31 | $37.20 | $37.20 | 5,000,500 | — | — |
| 2023-07-28 | $37.12 | $37.12 | 2,247,000 | — | — |
| 2023-07-27 | $36.84 | $36.84 | 4,193,800 | — | — |
| 2023-07-26 | $37.42 | $37.42 | 3,752,500 | — | — |
| 2023-07-25 | $37.22 | $37.22 | 2,749,700 | — | — |
| 2023-07-24 | $37.02 | $37.02 | 2,858,800 | — | — |
| 2023-07-21 | $37.17 | $37.17 | 3,243,800 | — | — |
| 2023-07-20 | $37.29 | $37.29 | 3,403,400 | — | — |
| 2023-07-19 | $37.48 | $37.48 | 3,770,400 | — | — |
| 2023-07-18 | $37.46 | $37.46 | 4,897,100 | — | — |
| 2023-07-17 | $37.04 | $37.04 | 3,470,100 | — | — |
| 2023-07-14 | $37.02 | $37.02 | 3,924,600 | — | — |
| 2023-07-13 | $37.14 | $37.14 | 3,385,600 | — | — |
| 2023-07-12 | $37.12 | $37.12 | 3,928,100 | — | — |
| 2023-07-11 | $36.62 | $36.62 | 3,123,300 | — | — |
| 2023-07-10 | $36.48 | $36.48 | 3,863,100 | — | — |
| 2023-07-07 | $36.46 | $36.46 | 3,370,300 | — | — |
| 2023-07-06 | $36.18 | $36.18 | 4,066,100 | — | — |
| 2023-07-05 | $36.29 | $36.29 | 5,069,600 | — | — |
| 2023-07-03 | $36.41 | $36.41 | 4,865,600 | — | — |
| 2023-06-30 | $36.39 | $36.39 | 4,193,300 | — | — |
| 2023-06-29 | $36.15 | $36.15 | 2,908,800 | — | — |
| 2023-06-28 | $36.17 | $36.17 | 3,230,400 | — | — |
| 2023-06-27 | $36.25 | $36.25 | 4,944,200 | — | — |
| 2023-06-26 | $36.42 | $36.42 | 3,636,600 | — | — |
| 2023-06-23 | $36.35 | $36.35 | 3,675,200 | — | — |
| 2023-06-22 | $36.26 | $36.26 | 5,114,700 | — | — |
| 2023-06-21 | $36.63 | $36.63 | 4,377,500 | — | — |
| 2023-06-20 | $36.68 | $36.68 | 6,041,900 | — | — |
| 2023-06-16 | $37.06 | $37.06 | 3,244,900 | — | — |
| 2023-06-15 | $37.11 | $37.11 | 6,209,000 | — | — |
| 2023-06-14 | $36.86 | $36.86 | 3,469,900 | — | — |
| 2023-06-13 | $36.83 | $36.83 | 3,469,400 | — | — |
| 2023-06-12 | $37.11 | $37.11 | 2,775,400 | — | — |
| 2023-06-09 | $37.14 | $37.14 | 2,127,000 | — | — |
| 2023-06-08 | $37.25 | $37.25 | 2,998,300 | — | — |
| 2023-06-07 | $36.76 | $36.76 | 2,904,200 | — | — |
| 2023-06-06 | $37.20 | $37.20 | 3,893,500 | — | — |
| 2023-06-05 | $37.16 | $37.16 | 3,903,300 | — | — |
| 2023-06-02 | $36.94 | $36.94 | 4,971,600 | — | — |
| 2023-06-01 | $37.49 | $37.49 | 6,649,400 | — | — |
| 2023-05-31 | $37.20 | $37.20 | 3,989,300 | — | — |
| 2023-05-30 | $37.14 | $37.14 | 3,584,100 | — | — |
| 2023-05-26 | $36.92 | $36.92 | 2,158,200 | — | — |
| 2023-05-25 | $36.76 | $36.76 | 4,267,500 | — | — |
| 2023-05-24 | $37.13 | $37.13 | 4,388,400 | — | — |
| 2023-05-23 | $37.42 | $37.42 | 3,727,500 | — | — |
| 2023-05-22 | $37.39 | $37.39 | 2,746,600 | — | — |
| 2023-05-19 | $37.45 | $37.45 | 3,711,500 | — | — |
| 2023-05-18 | $37.09 | $37.09 | 4,298,500 | — | — |
| 2023-05-17 | $37.59 | $37.59 | 4,936,800 | — | — |
| 2023-05-16 | $37.72 | $37.72 | 4,522,500 | — | — |
| 2023-05-15 | $38.19 | $38.19 | 2,254,500 | — | — |
| 2023-05-12 | $38.11 | $38.11 | 4,194,300 | — | — |
| 2023-05-11 | $38.19 | $38.19 | 4,434,700 | — | — |
| 2023-05-10 | $38.51 | $38.51 | 3,556,600 | — | — |
| 2023-05-09 | $38.55 | $38.55 | 5,764,400 | — | — |
| 2023-05-08 | $38.29 | $38.29 | 2,826,400 | — | — |
| 2023-05-05 | $38.24 | $38.24 | 4,261,800 | — | — |
| 2023-05-04 | $38.86 | $38.86 | 13,324,900 | — | — |
| 2023-05-03 | $38.57 | $38.57 | 6,737,600 | — | — |
| 2023-05-02 | $38.25 | $38.25 | 5,672,200 | — | — |
| 2023-05-01 | $37.52 | $37.52 | 6,086,200 | — | — |
| 2023-04-28 | $37.71 | $37.71 | 2,992,800 | — | — |
| 2023-04-27 | $37.69 | $37.69 | 2,899,900 | — | — |
| 2023-04-26 | $37.68 | $37.68 | 3,321,200 | — | — |
| 2023-04-25 | $37.89 | $37.89 | 3,740,400 | — | — |
| 2023-04-24 | $37.71 | $37.71 | 2,865,200 | — | — |
| 2023-04-21 | $37.59 | $37.59 | 4,112,900 | — | — |
| 2023-04-20 | $37.98 | $37.98 | 3,005,900 | — | — |
| 2023-04-19 | $37.80 | $37.80 | 3,255,800 | — | — |
| 2023-04-18 | $37.99 | $37.99 | 2,732,900 | — | — |
| 2023-04-17 | $37.86 | $37.86 | 4,730,900 | — | — |
| 2023-04-14 | $38.01 | $38.01 | 8,999,300 | — | — |
| 2023-04-13 | $38.70 | $38.70 | 7,479,400 | — | — |
| 2023-04-12 | $38.19 | $38.19 | 3,652,500 | — | — |
| 2023-04-11 | $37.99 | $37.99 | 3,374,500 | — | — |
| 2023-04-10 | $37.77 | $37.77 | 3,115,800 | — | — |
| 2023-04-06 | $38.05 | $38.05 | 5,101,500 | — | — |
| 2023-04-05 | $38.32 | $38.32 | 10,352,300 | — | — |
| 2023-04-04 | $38.35 | $38.35 | 9,932,400 | — | — |
| 2023-04-03 | $37.65 | $37.65 | 6,365,000 | — | — |
| 2023-03-31 | $37.37 | $37.37 | 4,543,500 | — | — |
| 2023-03-30 | $37.57 | $37.57 | 5,241,800 | — | — |
| 2023-03-29 | $37.24 | $37.24 | 4,416,000 | — | — |
| 2023-03-28 | $37.43 | $37.43 | 3,851,800 | — | — |
| 2023-03-27 | $37.12 | $37.12 | 3,858,900 | — | — |
| 2023-03-24 | $37.46 | $37.46 | 5,887,700 | — | — |
| 2023-03-23 | $37.90 | $37.90 | 4,992,600 | — | — |
| 2023-03-22 | $37.42 | $37.42 | 10,377,800 | — | — |
| 2023-03-21 | $36.80 | $36.80 | 7,122,900 | — | — |
| 2023-03-20 | $37.50 | $37.50 | 6,969,000 | — | — |
| 2023-03-17 | $37.49 | $37.49 | 10,011,100 | — | — |
| 2023-03-16 | $36.43 | $36.43 | 4,492,200 | — | — |
| 2023-03-15 | $36.34 | $36.34 | 7,125,800 | — | — |
| 2023-03-14 | $36.07 | $36.07 | 5,613,800 | — | — |
| 2023-03-13 | $36.29 | $36.29 | 7,072,500 | — | — |
| 2023-03-10 | $35.46 | $35.46 | 4,736,400 | — | — |
| 2023-03-09 | $34.70 | $34.70 | 3,747,600 | — | — |
| 2023-03-08 | $34.39 | $34.39 | 2,423,300 | — | — |
| 2023-03-07 | $34.38 | $34.38 | 5,803,600 | — | — |
| 2023-03-06 | $35.02 | $35.02 | 2,396,100 | — | — |
| 2023-03-03 | $35.19 | $35.19 | 3,331,600 | — | — |
| 2023-03-02 | $34.83 | $34.83 | 5,495,900 | — | — |
| 2023-03-01 | $34.84 | $34.84 | 6,702,300 | — | — |
| 2023-02-28 | $34.62 | $34.62 | 3,875,200 | — | — |
| 2023-02-27 | $34.45 | $34.45 | 3,299,100 | — | — |
| 2023-02-24 | $34.33 | $34.33 | 3,821,200 | — | — |
| 2023-02-23 | $34.58 | $34.58 | 2,388,800 | — | — |
| 2023-02-22 | $34.61 | $34.61 | 2,436,700 | — | — |
| 2023-02-21 | $34.79 | $34.79 | 3,073,400 | — | — |
| 2023-02-17 | $34.93 | $34.93 | 3,329,100 | — | — |
| 2023-02-16 | $34.84 | $34.84 | 8,036,900 | — | — |
| 2023-02-15 | $34.84 | $34.84 | 11,796,400 | — | — |
| 2023-02-14 | $35.20 | $35.20 | 5,411,500 | — | — |
| 2023-02-13 | $35.18 | $35.18 | 3,793,200 | — | — |
| 2023-02-10 | $35.35 | $35.35 | 3,754,100 | — | — |
| 2023-02-09 | $35.29 | $35.29 | 4,425,000 | — | — |
| 2023-02-08 | $35.58 | $35.58 | 4,550,200 | — | — |
| 2023-02-07 | $35.48 | $35.48 | 4,747,600 | — | — |
| 2023-02-06 | $35.45 | $35.45 | 6,703,900 | — | — |
| 2023-02-03 | $35.37 | $35.37 | 15,543,100 | — | — |
| 2023-02-02 | $36.26 | $36.26 | 6,710,400 | — | — |
| 2023-02-01 | $37.07 | $37.07 | 9,936,300 | — | — |
| 2023-01-31 | $36.59 | $36.59 | 9,142,800 | — | — |
| 2023-01-30 | $36.44 | $36.44 | 3,552,000 | — | — |
| 2023-01-27 | $36.55 | $36.55 | 5,252,400 | — | — |
| 2023-01-26 | $36.59 | $36.59 | 4,210,300 | — | — |
| 2023-01-25 | $36.94 | $36.94 | 3,613,000 | — | — |
| 2023-01-24 | $36.75 | $36.75 | 2,691,200 | — | — |
| 2023-01-23 | $36.62 | $36.62 | 4,384,300 | — | — |
| 2023-01-20 | $36.55 | $36.55 | 3,434,700 | — | — |
| 2023-01-19 | $36.69 | $36.69 | 7,951,300 | — | — |
| 2023-01-18 | $36.11 | $36.11 | 4,003,700 | — | — |
| 2023-01-17 | $36.21 | $36.21 | 4,346,100 | — | — |
| 2023-01-13 | $36.45 | $36.45 | 3,621,900 | — | — |
| 2023-01-12 | $36.02 | $36.02 | 3,994,400 | — | — |
| 2023-01-11 | $35.61 | $35.61 | 3,216,200 | — | — |
| 2023-01-10 | $35.62 | $35.62 | 3,559,100 | — | — |
| 2023-01-09 | $35.50 | $35.50 | 7,575,200 | — | — |
| 2023-01-06 | $35.43 | $35.43 | 5,675,800 | — | — |
| 2023-01-05 | $34.79 | $34.79 | 5,035,900 | — | — |
| 2023-01-04 | $35.21 | $35.21 | 6,501,000 | — | — |
| 2023-01-03 | $34.88 | $34.88 | 9,173,200 | — | — |