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
- 2017-02-01 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 | $34.11 | $39.75 | 2,970,000 | — | — |
| 2023-12-28 | $34.70 | $40.44 | 1,661,700 | — | — |
| 2023-12-27 | $34.41 | $40.10 | 1,914,000 | — | — |
| 2023-12-26 | $34.29 | $39.96 | 1,520,300 | — | — |
| 2023-12-22 | $34.23 | $39.57 | 2,345,900 | — | — |
| 2023-12-21 | $34.22 | $39.56 | 3,154,600 | — | — |
| 2023-12-20 | $33.97 | $39.27 | 3,243,700 | — | — |
| 2023-12-19 | $34.57 | $39.96 | 2,776,600 | — | — |
| 2023-12-18 | $34.27 | $39.61 | 3,892,400 | — | — |
| 2023-12-15 | $34.21 | $39.54 | 6,838,300 | — | — |
| 2023-12-14 | $35.29 | $40.79 | 4,404,400 | — | — |
| 2023-12-13 | $34.85 | $40.28 | 3,778,600 | — | — |
| 2023-12-12 | $33.54 | $38.77 | 2,317,000 | — | — |
| 2023-12-11 | $33.28 | $38.47 | 2,512,900 | — | — |
| 2023-12-08 | $33.08 | $38.24 | 2,522,200 | — | — |
| 2023-12-07 | $32.75 | $37.86 | 3,537,300 | — | — |
| 2023-12-06 | $32.96 | $38.10 | 3,145,500 | — | — |
| 2023-12-05 | $33.29 | $38.48 | 2,965,300 | — | — |
| 2023-12-04 | $33.79 | $39.06 | 3,067,200 | — | — |
| 2023-12-01 | $34.03 | $39.34 | 3,734,300 | — | — |
| 2023-11-30 | $33.36 | $38.56 | 4,242,400 | — | — |
| 2023-11-29 | $32.96 | $38.10 | 2,840,300 | — | — |
| 2023-11-28 | $33.29 | $38.48 | 2,192,100 | — | — |
| 2023-11-27 | $33.39 | $38.60 | 3,405,000 | — | — |
| 2023-11-24 | $33.36 | $38.56 | 691,500 | — | — |
| 2023-11-22 | $33.37 | $38.57 | 1,699,600 | — | — |
| 2023-11-21 | $33.16 | $38.33 | 2,936,600 | — | — |
| 2023-11-20 | $33.50 | $38.72 | 2,050,000 | — | — |
| 2023-11-17 | $33.53 | $38.76 | 5,102,600 | — | — |
| 2023-11-16 | $33.54 | $38.77 | 3,347,600 | — | — |
| 2023-11-15 | $33.24 | $38.42 | 2,743,200 | — | — |
| 2023-11-14 | $33.44 | $38.65 | 4,205,400 | — | — |
| 2023-11-13 | $31.51 | $36.42 | 2,099,700 | — | — |
| 2023-11-10 | $31.68 | $36.62 | 2,193,100 | — | — |
| 2023-11-09 | $31.21 | $36.08 | 2,517,400 | — | — |
| 2023-11-08 | $31.49 | $36.40 | 2,412,700 | — | — |
| 2023-11-07 | $31.24 | $36.11 | 2,732,400 | — | — |
| 2023-11-06 | $31.71 | $36.65 | 3,656,200 | — | — |
| 2023-11-03 | $31.97 | $36.65 | 4,023,400 | — | — |
| 2023-11-02 | $30.78 | $35.29 | 2,661,500 | — | — |
| 2023-11-01 | $29.75 | $34.11 | 2,114,300 | — | — |
| 2023-10-31 | $29.69 | $34.04 | 2,888,800 | — | — |
| 2023-10-30 | $29.27 | $33.56 | 4,295,600 | — | — |
| 2023-10-27 | $28.80 | $33.02 | 3,665,000 | — | — |
| 2023-10-26 | $29.05 | $33.31 | 7,448,500 | — | — |
| 2023-10-25 | $30.32 | $34.76 | 3,324,800 | — | — |
| 2023-10-24 | $31.11 | $35.67 | 2,915,700 | — | — |
| 2023-10-23 | $30.60 | $35.08 | 4,009,300 | — | — |
| 2023-10-20 | $31.19 | $35.76 | 3,200,500 | — | — |
| 2023-10-19 | $31.56 | $36.18 | 4,070,500 | — | — |
| 2023-10-18 | $32.20 | $36.92 | 1,892,000 | — | — |
| 2023-10-17 | $32.72 | $37.51 | 2,316,200 | — | — |
| 2023-10-16 | $32.69 | $37.48 | 1,903,600 | — | — |
| 2023-10-13 | $32.54 | $37.31 | 1,642,600 | — | — |
| 2023-10-12 | $32.66 | $37.45 | 2,230,600 | — | — |
| 2023-10-11 | $32.93 | $37.75 | 3,210,700 | — | — |
| 2023-10-10 | $31.95 | $36.63 | 2,868,100 | — | — |
| 2023-10-09 | $32.19 | $36.91 | 1,499,000 | — | — |
| 2023-10-06 | $31.97 | $36.65 | 2,092,000 | — | — |
| 2023-10-05 | $31.66 | $36.30 | 2,120,200 | — | — |
| 2023-10-04 | $31.57 | $36.20 | 3,163,100 | — | — |
| 2023-10-03 | $31.07 | $35.62 | 2,733,900 | — | — |
| 2023-10-02 | $31.29 | $35.87 | 3,722,100 | — | — |
| 2023-09-29 | $31.69 | $36.33 | 3,777,000 | — | — |
| 2023-09-28 | $31.76 | $36.41 | 2,794,600 | — | — |
| 2023-09-27 | $31.70 | $36.34 | 3,843,800 | — | — |
| 2023-09-26 | $32.00 | $36.69 | 2,601,700 | — | — |
| 2023-09-25 | $32.50 | $37.26 | 2,251,000 | — | — |
| 2023-09-22 | $32.68 | $37.47 | 3,452,200 | — | — |
| 2023-09-21 | $33.01 | $37.85 | 2,725,000 | — | — |
| 2023-09-20 | $33.96 | $38.94 | 2,942,200 | — | — |
| 2023-09-19 | $34.06 | $39.05 | 3,004,700 | — | — |
| 2023-09-18 | $34.68 | $39.76 | 2,222,600 | — | — |
| 2023-09-15 | $35.29 | $40.46 | 6,463,400 | — | — |
| 2023-09-14 | $35.15 | $40.30 | 2,528,100 | — | — |
| 2023-09-13 | $34.29 | $39.31 | 2,595,200 | — | — |
| 2023-09-12 | $34.33 | $39.36 | 2,424,100 | — | — |
| 2023-09-11 | $34.07 | $39.06 | 1,981,000 | — | — |
| 2023-09-08 | $33.88 | $38.84 | 1,654,700 | — | — |
| 2023-09-07 | $34.21 | $39.22 | 1,958,600 | — | — |
| 2023-09-06 | $33.96 | $38.94 | 1,975,700 | — | — |
| 2023-09-05 | $33.87 | $38.83 | 2,196,100 | — | — |
| 2023-09-01 | $34.18 | $39.19 | 1,760,600 | — | — |
| 2023-08-31 | $34.09 | $39.08 | 2,107,700 | — | — |
| 2023-08-30 | $34.39 | $39.43 | 2,362,400 | — | — |
| 2023-08-29 | $34.04 | $39.03 | 2,015,900 | — | — |
| 2023-08-28 | $33.75 | $38.69 | 1,484,800 | — | — |
| 2023-08-25 | $33.75 | $38.69 | 1,946,800 | — | — |
| 2023-08-24 | $33.60 | $38.52 | 2,141,700 | — | — |
| 2023-08-23 | $33.78 | $38.73 | 2,047,900 | — | — |
| 2023-08-22 | $33.19 | $38.05 | 2,212,300 | — | — |
| 2023-08-21 | $32.87 | $37.69 | 2,222,500 | — | — |
| 2023-08-18 | $33.46 | $38.36 | 2,482,600 | — | — |
| 2023-08-17 | $33.52 | $38.43 | 3,658,700 | — | — |
| 2023-08-16 | $34.07 | $39.06 | 2,342,800 | — | — |
| 2023-08-15 | $34.23 | $39.25 | 2,402,900 | — | — |
| 2023-08-14 | $34.46 | $39.51 | 2,662,500 | — | — |
| 2023-08-11 | $34.70 | $39.78 | 1,832,100 | — | — |
| 2023-08-10 | $34.52 | $39.58 | 2,466,300 | — | — |
| 2023-08-09 | $34.61 | $39.68 | 2,330,500 | — | — |
| 2023-08-08 | $34.95 | $40.07 | 3,197,900 | — | — |
| 2023-08-07 | $34.93 | $40.05 | 1,913,600 | — | — |
| 2023-08-04 | $34.76 | $39.55 | 2,238,300 | — | — |
| 2023-08-03 | $35.16 | $40.01 | 2,531,100 | — | — |
| 2023-08-02 | $35.44 | $40.33 | 1,950,500 | — | — |
| 2023-08-01 | $35.36 | $40.24 | 2,555,000 | — | — |
| 2023-07-31 | $35.50 | $40.40 | 4,299,000 | — | — |
| 2023-07-28 | $35.47 | $40.36 | 2,904,700 | — | — |
| 2023-07-27 | $34.89 | $39.70 | 4,987,600 | — | — |
| 2023-07-26 | $35.52 | $40.42 | 3,955,700 | — | — |
| 2023-07-25 | $35.55 | $40.45 | 3,627,200 | — | — |
| 2023-07-24 | $36.16 | $41.15 | 2,738,300 | — | — |
| 2023-07-21 | $36.14 | $41.12 | 2,642,600 | — | — |
| 2023-07-20 | $35.67 | $40.59 | 2,658,400 | — | — |
| 2023-07-19 | $35.30 | $40.17 | 3,069,700 | — | — |
| 2023-07-18 | $34.83 | $39.63 | 2,469,900 | — | — |
| 2023-07-17 | $35.33 | $40.20 | 1,964,600 | — | — |
| 2023-07-14 | $35.40 | $40.28 | 1,806,200 | — | — |
| 2023-07-13 | $35.50 | $40.40 | 2,530,700 | — | — |
| 2023-07-12 | $35.30 | $40.17 | 2,292,200 | — | — |
| 2023-07-11 | $35.25 | $40.11 | 2,273,400 | — | — |
| 2023-07-10 | $34.75 | $39.54 | 2,176,700 | — | — |
| 2023-07-07 | $34.74 | $39.53 | 2,206,500 | — | — |
| 2023-07-06 | $34.75 | $39.54 | 2,549,800 | — | — |
| 2023-07-05 | $34.66 | $39.44 | 2,330,500 | — | — |
| 2023-07-03 | $34.86 | $39.67 | 1,162,100 | — | — |
| 2023-06-30 | $34.40 | $39.14 | 4,583,900 | — | — |
| 2023-06-29 | $34.13 | $38.84 | 3,773,900 | — | — |
| 2023-06-28 | $34.26 | $38.99 | 3,247,300 | — | — |
| 2023-06-27 | $34.07 | $38.77 | 1,761,500 | — | — |
| 2023-06-26 | $33.60 | $38.23 | 2,981,900 | — | — |
| 2023-06-23 | $32.74 | $37.26 | 5,078,600 | — | — |
| 2023-06-22 | $33.57 | $38.20 | 2,278,900 | — | — |
| 2023-06-21 | $34.18 | $38.89 | 2,396,300 | — | — |
| 2023-06-20 | $34.39 | $39.13 | 2,827,500 | — | — |
| 2023-06-16 | $34.40 | $39.14 | 4,752,900 | — | — |
| 2023-06-15 | $34.34 | $39.08 | 3,149,000 | — | — |
| 2023-06-14 | $34.04 | $38.74 | 3,619,800 | — | — |
| 2023-06-13 | $34.02 | $38.71 | 4,415,500 | — | — |
| 2023-06-12 | $33.61 | $38.25 | 4,612,200 | — | — |
| 2023-06-09 | $34.29 | $39.02 | 3,229,300 | — | — |
| 2023-06-08 | $34.75 | $39.54 | 2,316,900 | — | — |
| 2023-06-07 | $34.46 | $39.21 | 3,027,600 | — | — |
| 2023-06-06 | $34.20 | $38.92 | 3,043,100 | — | — |
| 2023-06-05 | $34.47 | $39.22 | 1,430,000 | — | — |
| 2023-06-02 | $34.49 | $39.25 | 2,531,400 | — | — |
| 2023-06-01 | $33.85 | $38.52 | 4,208,000 | — | — |
| 2023-05-31 | $33.88 | $38.55 | 3,944,300 | — | — |
| 2023-05-30 | $33.59 | $38.22 | 2,322,100 | — | — |
| 2023-05-26 | $33.39 | $38.00 | 1,604,500 | — | — |
| 2023-05-25 | $32.90 | $37.44 | 2,635,300 | — | — |
| 2023-05-24 | $32.94 | $37.48 | 1,996,600 | — | — |
| 2023-05-23 | $33.31 | $37.90 | 2,661,800 | — | — |
| 2023-05-22 | $33.64 | $38.28 | 1,293,900 | — | — |
| 2023-05-19 | $33.53 | $38.15 | 2,141,600 | — | — |
| 2023-05-18 | $33.54 | $38.17 | 2,317,700 | — | — |
| 2023-05-17 | $33.60 | $38.23 | 2,353,700 | — | — |
| 2023-05-16 | $33.21 | $37.79 | 2,197,300 | — | — |
| 2023-05-15 | $34.08 | $38.78 | 2,104,800 | — | — |
| 2023-05-12 | $34.01 | $38.70 | 2,999,100 | — | — |
| 2023-05-11 | $34.03 | $38.72 | 2,898,600 | — | — |
| 2023-05-10 | $34.48 | $39.24 | 2,371,300 | — | — |
| 2023-05-09 | $34.05 | $38.75 | 2,053,200 | — | — |
| 2023-05-08 | $34.38 | $38.83 | 2,044,300 | — | — |
| 2023-05-05 | $34.39 | $38.84 | 2,446,200 | — | — |
| 2023-05-04 | $33.38 | $37.70 | 2,891,500 | — | — |
| 2023-05-03 | $33.45 | $37.78 | 2,716,700 | — | — |
| 2023-05-02 | $33.65 | $38.00 | 3,355,400 | — | — |
| 2023-05-01 | $33.42 | $37.74 | 3,036,900 | — | — |
| 2023-04-28 | $33.37 | $37.69 | 2,907,000 | — | — |
| 2023-04-27 | $32.87 | $37.12 | 2,780,400 | — | — |
| 2023-04-26 | $32.14 | $36.30 | 2,634,300 | — | — |
| 2023-04-25 | $32.37 | $36.56 | 2,743,300 | — | — |
| 2023-04-24 | $32.85 | $37.10 | 2,960,200 | — | — |
| 2023-04-21 | $33.29 | $37.60 | 4,021,000 | — | — |
| 2023-04-20 | $33.19 | $37.48 | 3,731,000 | — | — |
| 2023-04-19 | $33.29 | $37.60 | 2,883,800 | — | — |
| 2023-04-18 | $33.11 | $37.39 | 3,467,500 | — | — |
| 2023-04-17 | $33.00 | $37.27 | 3,621,800 | — | — |
| 2023-04-14 | $32.20 | $36.36 | 3,084,100 | — | — |
| 2023-04-13 | $32.21 | $36.38 | 3,822,000 | — | — |
| 2023-04-12 | $31.96 | $36.09 | 3,433,900 | — | — |
| 2023-04-11 | $31.92 | $36.05 | 1,967,100 | — | — |
| 2023-04-10 | $31.64 | $35.73 | 2,162,300 | — | — |
| 2023-04-06 | $31.49 | $35.56 | 1,928,500 | — | — |
| 2023-04-05 | $31.21 | $35.25 | 2,601,800 | — | — |
| 2023-04-04 | $31.25 | $35.29 | 2,541,300 | — | — |
| 2023-04-03 | $31.19 | $35.22 | 2,726,000 | — | — |
| 2023-03-31 | $31.23 | $35.27 | 3,084,600 | — | — |
| 2023-03-30 | $30.70 | $34.67 | 2,349,600 | — | — |
| 2023-03-29 | $30.23 | $34.14 | 2,096,800 | — | — |
| 2023-03-28 | $29.46 | $33.27 | 1,737,800 | — | — |
| 2023-03-27 | $29.53 | $33.35 | 2,575,700 | — | — |
| 2023-03-24 | $29.44 | $33.25 | 3,006,600 | — | — |
| 2023-03-23 | $28.68 | $32.39 | 2,962,900 | — | — |
| 2023-03-22 | $28.79 | $32.51 | 3,639,100 | — | — |
| 2023-03-21 | $30.19 | $34.09 | 4,625,100 | — | — |
| 2023-03-20 | $30.61 | $34.57 | 3,816,100 | — | — |
| 2023-03-17 | $30.49 | $34.43 | 6,404,000 | — | — |
| 2023-03-16 | $31.10 | $35.12 | 3,931,800 | — | — |
| 2023-03-15 | $31.46 | $35.53 | 3,602,300 | — | — |
| 2023-03-14 | $31.26 | $35.30 | 4,805,700 | — | — |
| 2023-03-13 | $31.13 | $35.16 | 3,797,800 | — | — |
| 2023-03-10 | $30.26 | $34.17 | 5,297,200 | — | — |
| 2023-03-09 | $31.27 | $35.31 | 3,568,700 | — | — |
| 2023-03-08 | $31.63 | $35.72 | 3,586,800 | — | — |
| 2023-03-07 | $31.09 | $35.11 | 2,329,100 | — | — |
| 2023-03-06 | $31.87 | $35.99 | 2,806,300 | — | — |
| 2023-03-03 | $31.83 | $35.95 | 3,501,700 | — | — |
| 2023-03-02 | $30.58 | $34.53 | 2,907,200 | — | — |
| 2023-03-01 | $30.36 | $34.29 | 2,891,500 | — | — |
| 2023-02-28 | $31.26 | $35.30 | 3,578,500 | — | — |
| 2023-02-27 | $31.33 | $35.38 | 3,279,600 | — | — |
| 2023-02-24 | $31.55 | $35.63 | 2,897,600 | — | — |
| 2023-02-23 | $32.19 | $36.35 | 2,839,200 | — | — |
| 2023-02-22 | $32.10 | $36.25 | 2,421,800 | — | — |
| 2023-02-21 | $32.25 | $36.42 | 2,754,000 | — | — |
| 2023-02-17 | $32.63 | $36.85 | 2,812,200 | — | — |
| 2023-02-16 | $32.59 | $36.80 | 5,311,500 | — | — |
| 2023-02-15 | $32.91 | $37.17 | 3,066,400 | — | — |
| 2023-02-14 | $33.06 | $37.34 | 3,216,600 | — | — |
| 2023-02-13 | $33.07 | $37.35 | 3,151,900 | — | — |
| 2023-02-10 | $32.67 | $36.60 | 2,306,600 | — | — |
| 2023-02-09 | $32.63 | $36.56 | 2,849,600 | — | — |
| 2023-02-08 | $33.06 | $37.04 | 2,087,800 | — | — |
| 2023-02-07 | $33.10 | $37.08 | 2,724,900 | — | — |
| 2023-02-06 | $33.03 | $37.00 | 2,375,000 | — | — |
| 2023-02-03 | $33.42 | $37.44 | 3,031,600 | — | — |
| 2023-02-02 | $33.91 | $37.99 | 3,152,400 | — | — |
| 2023-02-01 | $32.68 | $36.61 | 3,700,300 | — | — |
| 2023-01-31 | $32.50 | $36.41 | 5,166,300 | — | — |
| 2023-01-30 | $31.80 | $35.63 | 3,625,300 | — | — |
| 2023-01-27 | $32.55 | $36.47 | 2,767,900 | — | — |
| 2023-01-26 | $32.12 | $35.99 | 2,660,300 | — | — |
| 2023-01-25 | $32.08 | $35.94 | 2,554,500 | — | — |
| 2023-01-24 | $31.91 | $35.75 | 2,681,400 | — | — |
| 2023-01-23 | $31.46 | $35.25 | 2,351,900 | — | — |
| 2023-01-20 | $31.53 | $35.32 | 2,956,900 | — | — |
| 2023-01-19 | $30.94 | $34.66 | 2,358,100 | — | — |
| 2023-01-18 | $30.96 | $34.69 | 2,602,100 | — | — |
| 2023-01-17 | $31.63 | $35.44 | 3,043,900 | — | — |
| 2023-01-13 | $31.21 | $34.97 | 2,862,500 | — | — |
| 2023-01-12 | $31.41 | $35.19 | 4,579,800 | — | — |
| 2023-01-11 | $31.15 | $34.90 | 5,339,400 | — | — |
| 2023-01-10 | $29.81 | $33.40 | 2,191,700 | — | — |
| 2023-01-09 | $29.80 | $33.39 | 3,719,800 | — | — |
| 2023-01-06 | $29.74 | $33.32 | 2,986,800 | — | — |
| 2023-01-05 | $28.59 | $32.03 | 5,591,500 | — | — |
| 2023-01-04 | $29.72 | $33.30 | 5,533,700 | — | — |
| 2023-01-03 | $29.26 | $32.78 | 3,123,200 | — | — |