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
- 2020-09-18 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 | $42.10 | $42.10 | 3,686,950 | — | — |
| 2023-12-28 | $42.60 | $42.60 | 2,593,120 | — | — |
| 2023-12-27 | $43.20 | $43.20 | 2,354,520 | — | — |
| 2023-12-26 | $43.40 | $43.40 | 2,132,340 | — | — |
| 2023-12-22 | $42.60 | $42.60 | 2,136,620 | — | — |
| 2023-12-21 | $43.30 | $43.30 | 1,764,620 | — | — |
| 2023-12-20 | $42.60 | $42.60 | 4,389,940 | — | — |
| 2023-12-19 | $47.20 | $47.20 | 2,284,660 | — | — |
| 2023-12-18 | $47.30 | $47.30 | 3,049,420 | — | — |
| 2023-12-15 | $47.70 | $47.70 | 18,887,400 | — | — |
| 2023-12-14 | $51.40 | $51.40 | 9,174,260 | — | — |
| 2023-12-13 | $44.90 | $44.90 | 3,852,490 | — | — |
| 2023-12-12 | $42.20 | $42.20 | 4,531,390 | — | — |
| 2023-12-11 | $46.10 | $46.10 | 3,694,450 | — | — |
| 2023-12-08 | $47.30 | $47.30 | 3,465,330 | — | — |
| 2023-12-07 | $44.80 | $44.80 | 2,997,930 | — | — |
| 2023-12-06 | $44.00 | $44.00 | 4,181,120 | — | — |
| 2023-12-05 | $41.90 | $41.90 | 2,080,320 | — | — |
| 2023-12-04 | $43.60 | $43.60 | 2,046,660 | — | — |
| 2023-12-01 | $43.30 | $43.30 | 2,991,040 | — | — |
| 2023-11-30 | $42.20 | $42.20 | 2,641,710 | — | — |
| 2023-11-29 | $43.60 | $43.60 | 2,234,930 | — | — |
| 2023-11-28 | $44.00 | $44.00 | 3,929,610 | — | — |
| 2023-11-27 | $41.90 | $41.90 | 1,954,170 | — | — |
| 2023-11-24 | $42.40 | $42.40 | 1,291,260 | — | — |
| 2023-11-22 | $42.00 | $42.00 | 1,809,200 | — | — |
| 2023-11-21 | $42.20 | $42.20 | 2,018,040 | — | — |
| 2023-11-20 | $43.40 | $43.40 | 2,359,880 | — | — |
| 2023-11-17 | $42.50 | $42.50 | 2,582,040 | — | — |
| 2023-11-16 | $42.80 | $42.80 | 3,154,910 | — | — |
| 2023-11-15 | $42.20 | $42.20 | 2,646,910 | — | — |
| 2023-11-14 | $41.70 | $41.70 | 2,957,080 | — | — |
| 2023-11-13 | $39.70 | $39.70 | 2,848,090 | — | — |
| 2023-11-10 | $38.00 | $38.00 | 2,792,930 | — | — |
| 2023-11-09 | $37.55 | $37.55 | 3,732,860 | — | — |
| 2023-11-08 | $39.50 | $39.50 | 5,187,190 | — | — |
| 2023-11-07 | $43.00 | $43.00 | 2,557,950 | — | — |
| 2023-11-06 | $43.20 | $43.20 | 2,513,600 | — | — |
| 2023-11-03 | $46.20 | $46.20 | 3,217,910 | — | — |
| 2023-11-02 | $45.40 | $45.40 | 4,713,570 | — | — |
| 2023-11-01 | $40.50 | $40.50 | 2,191,160 | — | — |
| 2023-10-31 | $41.20 | $41.20 | 2,032,020 | — | — |
| 2023-10-30 | $40.70 | $40.70 | 1,846,290 | — | — |
| 2023-10-27 | $40.40 | $40.40 | 1,684,630 | — | — |
| 2023-10-26 | $40.70 | $40.70 | 2,981,810 | — | — |
| 2023-10-25 | $41.70 | $41.70 | 2,102,400 | — | — |
| 2023-10-24 | $42.40 | $42.40 | 2,760,580 | — | — |
| 2023-10-23 | $43.40 | $43.40 | 2,677,940 | — | — |
| 2023-10-20 | $42.80 | $42.80 | 2,714,880 | — | — |
| 2023-10-19 | $43.40 | $43.40 | 3,619,990 | — | — |
| 2023-10-18 | $45.30 | $45.30 | 5,924,370 | — | — |
| 2023-10-17 | $50.00 | $50.00 | 4,774,410 | — | — |
| 2023-10-16 | $52.80 | $52.80 | 2,316,370 | — | — |
| 2023-10-13 | $51.60 | $51.60 | 1,956,480 | — | — |
| 2023-10-12 | $50.70 | $50.70 | 2,452,720 | — | — |
| 2023-10-11 | $53.40 | $53.40 | 2,553,490 | — | — |
| 2023-10-10 | $54.40 | $54.40 | 3,861,090 | — | — |
| 2023-10-09 | $50.30 | $50.30 | 3,240,850 | — | — |
| 2023-10-06 | $51.30 | $51.30 | 2,905,690 | — | — |
| 2023-10-05 | $51.60 | $51.60 | 4,399,690 | — | — |
| 2023-10-04 | $55.60 | $55.60 | 2,038,220 | — | — |
| 2023-10-03 | $53.80 | $53.80 | 1,824,640 | — | — |
| 2023-10-02 | $55.40 | $55.40 | 2,022,180 | — | — |
| 2023-09-29 | $55.90 | $55.90 | 3,102,880 | — | — |
| 2023-09-28 | $55.30 | $55.30 | 2,564,720 | — | — |
| 2023-09-27 | $54.60 | $54.60 | 2,931,850 | — | — |
| 2023-09-26 | $53.10 | $53.10 | 2,984,060 | — | — |
| 2023-09-25 | $51.30 | $51.30 | 2,420,850 | — | — |
| 2023-09-22 | $51.10 | $51.10 | 2,856,120 | — | — |
| 2023-09-21 | $51.70 | $51.70 | 3,189,240 | — | — |
| 2023-09-20 | $54.50 | $54.50 | 1,880,100 | — | — |
| 2023-09-19 | $55.00 | $55.00 | 2,786,670 | — | — |
| 2023-09-18 | $56.40 | $56.40 | 2,783,950 | — | — |
| 2023-09-15 | $59.20 | $59.20 | 3,135,540 | — | — |
| 2023-09-14 | $60.10 | $60.10 | 2,029,960 | — | — |
| 2023-09-13 | $58.70 | $58.70 | 1,279,650 | — | — |
| 2023-09-12 | $59.10 | $59.10 | 2,108,420 | — | — |
| 2023-09-11 | $58.40 | $58.40 | 3,197,150 | — | — |
| 2023-09-08 | $58.40 | $58.40 | 2,550,070 | — | — |
| 2023-09-07 | $60.00 | $60.00 | 2,088,880 | — | — |
| 2023-09-06 | $61.40 | $61.40 | 2,267,350 | — | — |
| 2023-09-05 | $63.00 | $63.00 | 2,326,110 | — | — |
| 2023-09-01 | $63.60 | $63.60 | 2,052,470 | — | — |
| 2023-08-31 | $62.80 | $62.80 | 2,618,030 | — | — |
| 2023-08-30 | $63.60 | $63.60 | 1,611,300 | — | — |
| 2023-08-29 | $63.30 | $63.30 | 2,458,000 | — | — |
| 2023-08-28 | $61.50 | $61.50 | 2,072,040 | — | — |
| 2023-08-25 | $60.20 | $60.20 | 2,568,760 | — | — |
| 2023-08-24 | $58.60 | $58.60 | 3,239,880 | — | — |
| 2023-08-23 | $60.70 | $60.70 | 2,603,350 | — | — |
| 2023-08-22 | $60.70 | $60.70 | 2,919,950 | — | — |
| 2023-08-21 | $62.60 | $62.60 | 1,978,790 | — | — |
| 2023-08-18 | $61.80 | $61.80 | 2,250,830 | — | — |
| 2023-08-17 | $62.30 | $62.30 | 2,574,350 | — | — |
| 2023-08-16 | $63.40 | $63.40 | 2,613,880 | — | — |
| 2023-08-15 | $64.10 | $64.10 | 3,011,050 | — | — |
| 2023-08-14 | $67.70 | $67.70 | 2,587,020 | — | — |
| 2023-08-11 | $66.40 | $66.40 | 2,691,780 | — | — |
| 2023-08-10 | $67.80 | $67.80 | 4,406,950 | — | — |
| 2023-08-09 | $70.80 | $70.80 | 5,218,730 | — | — |
| 2023-08-08 | $71.90 | $71.90 | 8,978,000 | — | — |
| 2023-08-07 | $64.10 | $64.10 | 5,665,010 | — | — |
| 2023-08-04 | $66.20 | $66.20 | 3,387,000 | — | — |
| 2023-08-03 | $68.90 | $68.90 | 2,544,650 | — | — |
| 2023-08-02 | $68.90 | $68.90 | 4,578,900 | — | — |
| 2023-08-01 | $72.70 | $72.70 | 3,774,790 | — | — |
| 2023-07-31 | $76.10 | $76.10 | 4,702,520 | — | — |
| 2023-07-28 | $74.70 | $74.70 | 6,824,110 | — | — |
| 2023-07-27 | $68.90 | $68.90 | 4,282,360 | — | — |
| 2023-07-26 | $71.70 | $71.70 | 4,430,340 | — | — |
| 2023-07-25 | $68.40 | $68.40 | 3,351,950 | — | — |
| 2023-07-24 | $71.70 | $71.70 | 4,164,540 | — | — |
| 2023-07-21 | $68.70 | $68.70 | 8,716,900 | — | — |
| 2023-07-20 | $69.20 | $69.20 | 4,713,210 | — | — |
| 2023-07-19 | $72.50 | $72.50 | 6,665,480 | — | — |
| 2023-07-18 | $70.40 | $70.40 | 3,812,110 | — | — |
| 2023-07-17 | $70.30 | $70.30 | 4,212,870 | — | — |
| 2023-07-14 | $67.00 | $67.00 | 5,547,210 | — | — |
| 2023-07-13 | $71.20 | $71.20 | 5,057,050 | — | — |
| 2023-07-12 | $71.60 | $71.60 | 12,262,320 | — | — |
| 2023-07-11 | $81.20 | $81.20 | 5,701,370 | — | — |
| 2023-07-10 | $79.30 | $79.30 | 6,594,750 | — | — |
| 2023-07-07 | $74.50 | $74.50 | 7,591,620 | — | — |
| 2023-07-06 | $70.80 | $70.80 | 4,476,210 | — | — |
| 2023-07-05 | $74.10 | $74.10 | 5,357,680 | — | — |
| 2023-07-03 | $73.90 | $73.90 | 5,357,290 | — | — |
| 2023-06-30 | $68.90 | $68.90 | 7,334,890 | — | — |
| 2023-06-29 | $68.80 | $68.80 | 7,243,050 | — | — |
| 2023-06-28 | $64.20 | $64.20 | 6,854,640 | — | — |
| 2023-06-27 | $61.00 | $61.00 | 7,418,140 | — | — |
| 2023-06-26 | $55.50 | $55.50 | 10,837,960 | — | — |
| 2023-06-23 | $54.70 | $54.70 | 6,225,260 | — | — |
| 2023-06-22 | $57.30 | $57.30 | 4,789,810 | — | — |
| 2023-06-21 | $60.50 | $60.50 | 4,995,410 | — | — |
| 2023-06-20 | $63.20 | $63.20 | 3,273,310 | — | — |
| 2023-06-16 | $64.80 | $64.80 | 4,515,440 | — | — |
| 2023-06-15 | $65.90 | $65.90 | 4,195,550 | — | — |
| 2023-06-14 | $64.00 | $64.00 | 3,744,440 | — | — |
| 2023-06-13 | $65.50 | $65.50 | 6,447,350 | — | — |
| 2023-06-12 | $62.70 | $62.70 | 3,848,600 | — | — |
| 2023-06-09 | $62.10 | $62.10 | 3,595,860 | — | — |
| 2023-06-08 | $62.80 | $62.80 | 5,022,800 | — | — |
| 2023-06-07 | $64.00 | $64.00 | 4,676,920 | — | — |
| 2023-06-06 | $69.00 | $69.00 | 4,303,300 | — | — |
| 2023-06-05 | $65.90 | $65.90 | 3,590,330 | — | — |
| 2023-06-02 | $66.00 | $66.00 | 5,242,060 | — | — |
| 2023-06-01 | $65.00 | $65.00 | 16,105,280 | — | — |
| 2023-05-31 | $77.60 | $77.60 | 3,247,810 | — | — |
| 2023-05-30 | $77.10 | $77.10 | 1,398,600 | — | — |
| 2023-05-26 | $78.70 | $78.70 | 1,442,660 | — | — |
| 2023-05-25 | $76.10 | $76.10 | 1,117,100 | — | — |
| 2023-05-24 | $74.90 | $74.90 | 821,890 | — | — |
| 2023-05-23 | $75.50 | $75.50 | 1,497,020 | — | — |
| 2023-05-22 | $76.50 | $76.50 | 1,745,960 | — | — |
| 2023-05-19 | $71.80 | $71.80 | 1,437,720 | — | — |
| 2023-05-18 | $72.90 | $72.90 | 1,009,030 | — | — |
| 2023-05-17 | $72.30 | $72.30 | 1,265,090 | — | — |
| 2023-05-16 | $69.80 | $69.80 | 1,119,710 | — | — |
| 2023-05-15 | $71.70 | $71.70 | 1,160,880 | — | — |
| 2023-05-12 | $70.40 | $70.40 | 1,405,940 | — | — |
| 2023-05-11 | $70.60 | $70.60 | 1,540,230 | — | — |
| 2023-05-10 | $71.60 | $71.60 | 1,858,040 | — | — |
| 2023-05-09 | $72.80 | $72.80 | 2,922,250 | — | — |
| 2023-05-08 | $77.10 | $77.10 | 2,986,940 | — | — |
| 2023-05-05 | $77.30 | $77.30 | 1,652,920 | — | — |
| 2023-05-04 | $73.80 | $73.80 | 970,370 | — | — |
| 2023-05-03 | $74.10 | $74.10 | 1,239,210 | — | — |
| 2023-05-02 | $72.70 | $72.70 | 1,307,960 | — | — |
| 2023-05-01 | $73.20 | $73.20 | 1,507,250 | — | — |
| 2023-04-28 | $79.40 | $79.40 | 1,581,640 | — | — |
| 2023-04-27 | $81.70 | $81.70 | 3,394,710 | — | — |
| 2023-04-26 | $72.20 | $72.20 | 3,336,250 | — | — |
| 2023-04-25 | $67.40 | $67.40 | 1,776,770 | — | — |
| 2023-04-24 | $70.00 | $70.00 | 1,087,230 | — | — |
| 2023-04-21 | $70.30 | $70.30 | 1,317,190 | — | — |
| 2023-04-20 | $70.70 | $70.70 | 2,264,230 | — | — |
| 2023-04-19 | $76.20 | $76.20 | 1,621,950 | — | — |
| 2023-04-18 | $78.30 | $78.30 | 1,016,740 | — | — |
| 2023-04-17 | $79.50 | $79.50 | 1,365,050 | — | — |
| 2023-04-14 | $77.30 | $77.30 | 3,048,620 | — | — |
| 2023-04-13 | $82.50 | $82.50 | 1,057,060 | — | — |
| 2023-04-12 | $81.30 | $81.30 | 1,410,230 | — | — |
| 2023-04-11 | $84.60 | $84.60 | 2,064,370 | — | — |
| 2023-04-10 | $80.30 | $80.30 | 1,152,090 | — | — |
| 2023-04-06 | $77.00 | $77.00 | 815,460 | — | — |
| 2023-04-05 | $77.00 | $77.00 | 1,099,980 | — | — |
| 2023-04-04 | $79.00 | $79.00 | 1,112,580 | — | — |
| 2023-04-03 | $79.00 | $79.00 | 1,201,010 | — | — |
| 2023-03-31 | $80.40 | $80.40 | 1,955,360 | — | — |
| 2023-03-30 | $76.20 | $76.20 | 1,108,570 | — | — |
| 2023-03-29 | $77.00 | $77.00 | 3,015,800 | — | — |
| 2023-03-28 | $75.50 | $75.50 | 2,020,020 | — | — |
| 2023-03-27 | $81.40 | $81.40 | 1,153,080 | — | — |
| 2023-03-24 | $81.90 | $81.90 | 822,470 | — | — |
| 2023-03-23 | $81.90 | $81.90 | 1,206,730 | — | — |
| 2023-03-22 | $79.30 | $79.30 | 1,509,860 | — | — |
| 2023-03-21 | $81.90 | $81.90 | 1,748,640 | — | — |
| 2023-03-20 | $77.00 | $77.00 | 1,323,600 | — | — |
| 2023-03-17 | $76.90 | $76.90 | 2,823,650 | — | — |
| 2023-03-16 | $78.30 | $78.30 | 1,716,140 | — | — |
| 2023-03-15 | $74.00 | $74.00 | 1,773,620 | — | — |
| 2023-03-14 | $75.40 | $75.40 | 1,824,130 | — | — |
| 2023-03-13 | $78.40 | $78.40 | 1,799,050 | — | — |
| 2023-03-10 | $78.70 | $78.70 | 1,676,340 | — | — |
| 2023-03-09 | $80.00 | $80.00 | 1,996,790 | — | — |
| 2023-03-08 | $83.40 | $83.40 | 1,020,800 | — | — |
| 2023-03-07 | $83.10 | $83.10 | 1,753,350 | — | — |
| 2023-03-06 | $88.20 | $88.20 | 1,387,660 | — | — |
| 2023-03-03 | $89.40 | $89.40 | 1,953,530 | — | — |
| 2023-03-02 | $85.30 | $85.30 | 1,628,110 | — | — |
| 2023-03-01 | $86.20 | $86.20 | 2,273,490 | — | — |
| 2023-02-28 | $91.30 | $91.30 | 2,349,610 | — | — |
| 2023-02-27 | $87.60 | $87.60 | 1,771,470 | — | — |
| 2023-02-24 | $85.10 | $85.10 | 2,756,260 | — | — |
| 2023-02-23 | $87.90 | $87.90 | 6,638,260 | — | — |
| 2023-02-22 | $99.80 | $99.80 | 2,698,150 | — | — |
| 2023-02-21 | $99.00 | $99.00 | 2,346,150 | — | — |
| 2023-02-17 | $109.30 | $109.30 | 1,579,840 | — | — |
| 2023-02-16 | $106.30 | $106.30 | 2,216,810 | — | — |
| 2023-02-15 | $110.10 | $110.10 | 2,319,960 | — | — |
| 2023-02-14 | $103.30 | $103.30 | 1,786,820 | — | — |
| 2023-02-13 | $102.00 | $102.00 | 1,430,520 | — | — |
| 2023-02-10 | $100.30 | $100.30 | 2,322,920 | — | — |
| 2023-02-09 | $103.10 | $103.10 | 3,351,790 | — | — |
| 2023-02-08 | $115.30 | $115.30 | 2,152,890 | — | — |
| 2023-02-07 | $115.70 | $115.70 | 2,924,720 | — | — |
| 2023-02-06 | $119.60 | $119.60 | 2,637,370 | — | — |
| 2023-02-03 | $116.20 | $116.20 | 3,009,080 | — | — |
| 2023-02-02 | $120.70 | $120.70 | 7,145,870 | — | — |
| 2023-02-01 | $118.45 | $118.45 | 4,203,540 | — | — |
| 2023-01-31 | $116.90 | $116.90 | 5,084,440 | — | — |
| 2023-01-30 | $117.50 | $117.50 | 11,434,030 | — | — |
| 2023-01-27 | $128.70 | $128.70 | 20,814,520 | — | — |
| 2023-01-26 | $90.00 | $90.00 | 2,629,890 | — | — |
| 2023-01-25 | $88.70 | $88.70 | 2,267,650 | — | — |
| 2023-01-24 | $86.00 | $86.00 | 2,586,890 | — | — |
| 2023-01-23 | $88.20 | $88.20 | 3,791,350 | — | — |
| 2023-01-20 | $78.20 | $78.20 | 2,080,420 | — | — |
| 2023-01-19 | $74.50 | $74.50 | 2,919,220 | — | — |
| 2023-01-18 | $81.60 | $81.60 | 2,486,170 | — | — |
| 2023-01-17 | $80.50 | $80.50 | 2,199,000 | — | — |
| 2023-01-13 | $81.50 | $81.50 | 2,923,040 | — | — |
| 2023-01-12 | $83.10 | $83.10 | 4,504,690 | — | — |
| 2023-01-11 | $79.30 | $79.30 | 4,454,310 | — | — |
| 2023-01-10 | $71.90 | $71.90 | 2,598,060 | — | — |
| 2023-01-09 | $67.80 | $67.80 | 2,734,200 | — | — |
| 2023-01-06 | $63.60 | $63.60 | 2,453,930 | — | — |
| 2023-01-05 | $62.50 | $62.50 | 2,144,970 | — | — |
| 2023-01-04 | $64.80 | $64.80 | 2,617,340 | — | — |
| 2023-01-03 | $61.70 | $61.70 | 3,144,220 | — | — |