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
- 2020-07-30 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 | $37.43 | $37.43 | 6,596,500 | — | — |
| 2023-12-28 | $36.83 | $36.83 | 6,576,100 | — | — |
| 2023-12-27 | $35.73 | $35.73 | 7,641,400 | — | — |
| 2023-12-26 | $34.45 | $34.45 | 9,725,700 | — | — |
| 2023-12-22 | $33.20 | $33.20 | 3,642,800 | — | — |
| 2023-12-21 | $33.18 | $33.18 | 7,706,700 | — | — |
| 2023-12-20 | $33.19 | $33.19 | 10,456,900 | — | — |
| 2023-12-19 | $35.27 | $35.27 | 4,493,900 | — | — |
| 2023-12-18 | $34.31 | $34.31 | 6,018,800 | — | — |
| 2023-12-15 | $35.32 | $35.32 | 6,628,700 | — | — |
| 2023-12-14 | $35.45 | $35.45 | 6,298,000 | — | — |
| 2023-12-13 | $34.57 | $34.57 | 4,266,200 | — | — |
| 2023-12-12 | $34.60 | $34.60 | 4,111,200 | — | — |
| 2023-12-11 | $35.28 | $35.28 | 5,062,800 | — | — |
| 2023-12-08 | $34.87 | $34.87 | 3,617,200 | — | — |
| 2023-12-07 | $35.50 | $35.50 | 4,436,300 | — | — |
| 2023-12-06 | $35.94 | $35.94 | 4,577,200 | — | — |
| 2023-12-05 | $35.64 | $35.64 | 4,869,900 | — | — |
| 2023-12-04 | $35.81 | $35.81 | 5,755,700 | — | — |
| 2023-12-01 | $36.30 | $36.30 | 7,738,100 | — | — |
| 2023-11-30 | $36.95 | $36.95 | 7,716,000 | — | — |
| 2023-11-29 | $38.24 | $38.24 | 7,588,700 | — | — |
| 2023-11-28 | $40.30 | $40.30 | 4,028,000 | — | — |
| 2023-11-27 | $39.71 | $39.71 | 4,147,800 | — | — |
| 2023-11-24 | $41.27 | $41.27 | 2,750,600 | — | — |
| 2023-11-22 | $40.69 | $40.69 | 3,473,600 | — | — |
| 2023-11-21 | $40.80 | $40.80 | 3,854,500 | — | — |
| 2023-11-20 | $42.30 | $42.30 | 6,204,600 | — | — |
| 2023-11-17 | $40.80 | $40.80 | 7,811,600 | — | — |
| 2023-11-16 | $38.87 | $38.87 | 6,367,400 | — | — |
| 2023-11-15 | $40.53 | $40.53 | 5,387,100 | — | — |
| 2023-11-14 | $39.85 | $39.85 | 5,174,100 | — | — |
| 2023-11-13 | $39.46 | $39.46 | 6,057,300 | — | — |
| 2023-11-10 | $36.96 | $36.96 | 5,035,500 | — | — |
| 2023-11-09 | $37.65 | $37.65 | 10,656,000 | — | — |
| 2023-11-08 | $39.36 | $39.36 | 6,338,000 | — | — |
| 2023-11-07 | $39.90 | $39.90 | 5,382,100 | — | — |
| 2023-11-06 | $39.42 | $39.42 | 10,596,000 | — | — |
| 2023-11-03 | $36.36 | $36.36 | 3,745,000 | — | — |
| 2023-11-02 | $35.33 | $35.33 | 3,556,600 | — | — |
| 2023-11-01 | $34.99 | $34.99 | 5,021,000 | — | — |
| 2023-10-31 | $33.81 | $33.81 | 7,905,300 | — | — |
| 2023-10-30 | $35.12 | $35.12 | 3,906,500 | — | — |
| 2023-10-27 | $34.99 | $34.99 | 4,257,200 | — | — |
| 2023-10-26 | $34.55 | $34.55 | 3,201,500 | — | — |
| 2023-10-25 | $33.90 | $33.90 | 4,610,500 | — | — |
| 2023-10-24 | $34.78 | $34.78 | 7,248,400 | — | — |
| 2023-10-23 | $32.47 | $32.47 | 7,495,000 | — | — |
| 2023-10-20 | $31.89 | $31.89 | 3,618,200 | — | — |
| 2023-10-19 | $32.38 | $32.38 | 5,223,100 | — | — |
| 2023-10-18 | $32.75 | $32.75 | 3,340,600 | — | — |
| 2023-10-17 | $33.40 | $33.40 | 2,929,000 | — | — |
| 2023-10-16 | $33.52 | $33.52 | 4,239,000 | — | — |
| 2023-10-13 | $34.30 | $34.30 | 2,877,200 | — | — |
| 2023-10-12 | $34.48 | $34.48 | 3,267,600 | — | — |
| 2023-10-11 | $35.42 | $35.42 | 6,544,200 | — | — |
| 2023-10-10 | $34.85 | $34.85 | 4,173,300 | — | — |
| 2023-10-09 | $33.44 | $33.44 | 7,837,900 | — | — |
| 2023-10-06 | $35.01 | $35.01 | 3,457,600 | — | — |
| 2023-10-05 | $34.19 | $34.19 | 5,939,800 | — | — |
| 2023-10-04 | $35.17 | $35.17 | 2,961,800 | — | — |
| 2023-10-03 | $34.64 | $34.64 | 5,430,500 | — | — |
| 2023-10-02 | $35.19 | $35.19 | 3,558,000 | — | — |
| 2023-09-29 | $35.65 | $35.65 | 4,596,800 | — | — |
| 2023-09-28 | $34.53 | $34.53 | 7,167,300 | — | — |
| 2023-09-27 | $34.96 | $34.96 | 4,309,100 | — | — |
| 2023-09-26 | $34.81 | $34.81 | 8,604,100 | — | — |
| 2023-09-25 | $35.36 | $35.36 | 12,919,400 | — | — |
| 2023-09-22 | $39.28 | $39.28 | 5,693,800 | — | — |
| 2023-09-21 | $38.28 | $38.28 | 3,390,500 | — | — |
| 2023-09-20 | $38.59 | $38.59 | 3,224,600 | — | — |
| 2023-09-19 | $38.39 | $38.39 | 6,533,400 | — | — |
| 2023-09-18 | $39.68 | $39.68 | 5,582,100 | — | — |
| 2023-09-15 | $40.65 | $40.65 | 4,931,400 | — | — |
| 2023-09-14 | $40.68 | $40.68 | 2,047,600 | — | — |
| 2023-09-13 | $40.48 | $40.48 | 3,220,900 | — | — |
| 2023-09-12 | $40.70 | $40.70 | 4,810,000 | — | — |
| 2023-09-11 | $39.56 | $39.56 | 3,914,500 | — | — |
| 2023-09-08 | $38.40 | $38.40 | 1,962,700 | — | — |
| 2023-09-07 | $38.57 | $38.57 | 3,613,200 | — | — |
| 2023-09-06 | $39.91 | $39.91 | 3,404,400 | — | — |
| 2023-09-05 | $39.82 | $39.82 | 9,106,900 | — | — |
| 2023-09-01 | $42.33 | $42.33 | 5,689,500 | — | — |
| 2023-08-31 | $41.65 | $41.65 | 4,188,700 | — | — |
| 2023-08-30 | $41.97 | $41.97 | 6,781,600 | — | — |
| 2023-08-29 | $42.91 | $42.91 | 13,192,000 | — | — |
| 2023-08-28 | $39.81 | $39.81 | 3,856,300 | — | — |
| 2023-08-25 | $39.26 | $39.26 | 4,174,800 | — | — |
| 2023-08-24 | $38.83 | $38.83 | 4,533,900 | — | — |
| 2023-08-23 | $38.94 | $38.94 | 4,107,200 | — | — |
| 2023-08-22 | $39.13 | $39.13 | 4,555,600 | — | — |
| 2023-08-21 | $39.80 | $39.80 | 4,525,800 | — | — |
| 2023-08-18 | $38.83 | $38.83 | 6,325,900 | — | — |
| 2023-08-17 | $40.82 | $40.82 | 7,074,900 | — | — |
| 2023-08-16 | $40.30 | $40.30 | 5,501,700 | — | — |
| 2023-08-15 | $40.60 | $40.60 | 6,722,300 | — | — |
| 2023-08-14 | $39.95 | $39.95 | 14,146,400 | — | — |
| 2023-08-11 | $40.47 | $40.47 | 10,578,500 | — | — |
| 2023-08-10 | $42.85 | $42.85 | 9,431,900 | — | — |
| 2023-08-09 | $41.84 | $41.84 | 8,946,600 | — | — |
| 2023-08-08 | $42.63 | $42.63 | 15,660,900 | — | — |
| 2023-08-07 | $46.65 | $46.65 | 8,156,500 | — | — |
| 2023-08-04 | $45.84 | $45.84 | 6,698,300 | — | — |
| 2023-08-03 | $46.54 | $46.54 | 12,580,000 | — | — |
| 2023-08-02 | $44.40 | $44.40 | 7,433,300 | — | — |
| 2023-08-01 | $44.37 | $44.37 | 8,419,100 | — | — |
| 2023-07-31 | $42.80 | $42.80 | 6,888,400 | — | — |
| 2023-07-28 | $42.72 | $42.72 | 13,517,200 | — | — |
| 2023-07-27 | $38.99 | $38.99 | 6,930,900 | — | — |
| 2023-07-26 | $39.31 | $39.31 | 10,974,600 | — | — |
| 2023-07-25 | $37.96 | $37.96 | 6,363,100 | — | — |
| 2023-07-24 | $38.18 | $38.18 | 7,562,900 | — | — |
| 2023-07-21 | $36.97 | $36.97 | 3,372,800 | — | — |
| 2023-07-20 | $37.49 | $37.49 | 3,724,300 | — | — |
| 2023-07-19 | $37.42 | $37.42 | 3,935,200 | — | — |
| 2023-07-18 | $37.10 | $37.10 | 5,246,600 | — | — |
| 2023-07-17 | $38.19 | $38.19 | 6,108,100 | — | — |
| 2023-07-14 | $37.00 | $37.00 | 11,541,500 | — | — |
| 2023-07-13 | $37.36 | $37.36 | 9,478,400 | — | — |
| 2023-07-12 | $38.17 | $38.17 | 8,309,600 | — | — |
| 2023-07-11 | $37.06 | $37.06 | 7,040,400 | — | — |
| 2023-07-10 | $35.85 | $35.85 | 5,142,900 | — | — |
| 2023-07-07 | $35.89 | $35.89 | 3,597,100 | — | — |
| 2023-07-06 | $35.48 | $35.48 | 4,468,000 | — | — |
| 2023-07-05 | $35.75 | $35.75 | 5,808,300 | — | — |
| 2023-07-03 | $36.30 | $36.30 | 10,503,300 | — | — |
| 2023-06-30 | $35.10 | $35.10 | 5,287,200 | — | — |
| 2023-06-29 | $34.29 | $34.29 | 3,519,100 | — | — |
| 2023-06-28 | $35.07 | $35.07 | 5,875,200 | — | — |
| 2023-06-27 | $34.71 | $34.71 | 5,404,900 | — | — |
| 2023-06-26 | $33.88 | $33.88 | 4,656,600 | — | — |
| 2023-06-23 | $33.22 | $33.22 | 4,744,700 | — | — |
| 2023-06-22 | $34.40 | $34.40 | 3,099,100 | — | — |
| 2023-06-21 | $34.66 | $34.66 | 9,021,800 | — | — |
| 2023-06-20 | $33.74 | $33.74 | 6,838,000 | — | — |
| 2023-06-16 | $34.41 | $34.41 | 7,251,400 | — | — |
| 2023-06-15 | $34.46 | $34.46 | 11,367,900 | — | — |
| 2023-06-14 | $33.80 | $33.80 | 16,038,100 | — | — |
| 2023-06-13 | $31.49 | $31.49 | 7,316,800 | — | — |
| 2023-06-12 | $31.15 | $31.15 | 7,020,800 | — | — |
| 2023-06-09 | $31.78 | $31.78 | 6,004,400 | — | — |
| 2023-06-08 | $32.02 | $32.02 | 4,832,900 | — | — |
| 2023-06-07 | $31.81 | $31.81 | 6,935,000 | — | — |
| 2023-06-06 | $31.99 | $31.99 | 12,296,900 | — | — |
| 2023-06-05 | $30.10 | $30.10 | 7,064,400 | — | — |
| 2023-06-02 | $29.44 | $29.44 | 9,805,900 | — | — |
| 2023-06-01 | $29.15 | $29.15 | 7,393,600 | — | — |
| 2023-05-31 | $29.05 | $29.05 | 7,869,100 | — | — |
| 2023-05-30 | $29.15 | $29.15 | 13,445,900 | — | — |
| 2023-05-26 | $28.16 | $28.16 | 6,080,600 | — | — |
| 2023-05-25 | $28.23 | $28.23 | 4,422,700 | — | — |
| 2023-05-24 | $28.82 | $28.82 | 8,753,400 | — | — |
| 2023-05-23 | $28.74 | $28.74 | 5,912,600 | — | — |
| 2023-05-22 | $29.45 | $29.45 | 8,564,000 | — | — |
| 2023-05-19 | $29.10 | $29.10 | 5,517,100 | — | — |
| 2023-05-18 | $28.68 | $28.68 | 6,732,400 | — | — |
| 2023-05-17 | $28.85 | $28.85 | 8,910,700 | — | — |
| 2023-05-16 | $29.96 | $29.96 | 5,994,300 | — | — |
| 2023-05-15 | $30.00 | $30.00 | 6,351,200 | — | — |
| 2023-05-12 | $29.44 | $29.44 | 11,333,900 | — | — |
| 2023-05-11 | $29.26 | $29.26 | 14,659,300 | — | — |
| 2023-05-10 | $28.22 | $28.22 | 27,811,900 | — | — |
| 2023-05-09 | $24.77 | $24.77 | 7,752,300 | — | — |
| 2023-05-08 | $24.75 | $24.75 | 5,538,900 | — | — |
| 2023-05-05 | $23.93 | $23.93 | 5,103,200 | — | — |
| 2023-05-04 | $23.89 | $23.89 | 6,932,700 | — | — |
| 2023-05-03 | $22.74 | $22.74 | 3,543,900 | — | — |
| 2023-05-02 | $22.91 | $22.91 | 6,221,800 | — | — |
| 2023-05-01 | $23.62 | $23.62 | 6,330,700 | — | — |
| 2023-04-28 | $23.50 | $23.50 | 5,084,300 | — | — |
| 2023-04-27 | $23.24 | $23.24 | 4,288,100 | — | — |
| 2023-04-26 | $22.43 | $22.43 | 5,175,600 | — | — |
| 2023-04-25 | $22.03 | $22.03 | 8,277,500 | — | — |
| 2023-04-24 | $22.68 | $22.68 | 5,805,800 | — | — |
| 2023-04-21 | $22.93 | $22.93 | 5,426,600 | — | — |
| 2023-04-20 | $23.13 | $23.13 | 10,553,300 | — | — |
| 2023-04-19 | $24.65 | $24.65 | 4,525,700 | — | — |
| 2023-04-18 | $25.49 | $25.49 | 5,721,800 | — | — |
| 2023-04-17 | $26.13 | $26.13 | 8,801,600 | — | — |
| 2023-04-14 | $24.56 | $24.56 | 3,869,400 | — | — |
| 2023-04-13 | $24.22 | $24.22 | 4,231,900 | — | — |
| 2023-04-12 | $23.80 | $23.80 | 6,155,700 | — | — |
| 2023-04-11 | $23.83 | $23.83 | 5,444,900 | — | — |
| 2023-04-10 | $23.63 | $23.63 | 4,892,400 | — | — |
| 2023-04-06 | $23.67 | $23.67 | 5,355,200 | — | — |
| 2023-04-05 | $23.13 | $23.13 | 6,165,400 | — | — |
| 2023-04-04 | $23.83 | $23.83 | 4,121,100 | — | — |
| 2023-04-03 | $24.32 | $24.32 | 6,879,600 | — | — |
| 2023-03-31 | $24.95 | $24.95 | 4,251,200 | — | — |
| 2023-03-30 | $25.32 | $25.32 | 7,136,100 | — | — |
| 2023-03-29 | $24.90 | $24.90 | 8,324,600 | — | — |
| 2023-03-28 | $24.75 | $24.75 | 7,655,600 | — | — |
| 2023-03-27 | $23.21 | $23.21 | 2,307,300 | — | — |
| 2023-03-24 | $23.38 | $23.38 | 2,219,100 | — | — |
| 2023-03-23 | $23.70 | $23.70 | 5,032,000 | — | — |
| 2023-03-22 | $23.27 | $23.27 | 4,785,400 | — | — |
| 2023-03-21 | $23.53 | $23.53 | 5,333,300 | — | — |
| 2023-03-20 | $22.84 | $22.84 | 5,931,000 | — | — |
| 2023-03-17 | $22.59 | $22.59 | 13,594,100 | — | — |
| 2023-03-16 | $21.98 | $21.98 | 6,060,200 | — | — |
| 2023-03-15 | $21.35 | $21.35 | 7,743,300 | — | — |
| 2023-03-14 | $21.99 | $21.99 | 4,532,000 | — | — |
| 2023-03-13 | $22.28 | $22.28 | 8,446,300 | — | — |
| 2023-03-10 | $21.37 | $21.37 | 7,365,500 | — | — |
| 2023-03-09 | $21.43 | $21.43 | 12,607,300 | — | — |
| 2023-03-08 | $22.29 | $22.29 | 12,055,500 | — | — |
| 2023-03-07 | $23.59 | $23.59 | 7,730,100 | — | — |
| 2023-03-06 | $25.00 | $25.00 | 4,625,500 | — | — |
| 2023-03-03 | $25.10 | $25.10 | 4,977,500 | — | — |
| 2023-03-02 | $25.32 | $25.32 | 9,169,700 | — | — |
| 2023-03-01 | $24.51 | $24.51 | 12,231,600 | — | — |
| 2023-02-28 | $23.61 | $23.61 | 12,153,500 | — | — |
| 2023-02-27 | $23.30 | $23.30 | 13,613,200 | — | — |
| 2023-02-24 | $23.23 | $23.23 | 7,079,100 | — | — |
| 2023-02-23 | $24.17 | $24.17 | 4,105,100 | — | — |
| 2023-02-22 | $23.69 | $23.69 | 4,740,100 | — | — |
| 2023-02-21 | $24.30 | $24.30 | 5,015,300 | — | — |
| 2023-02-17 | $24.04 | $24.04 | 4,187,700 | — | — |
| 2023-02-16 | $24.74 | $24.74 | 4,327,800 | — | — |
| 2023-02-15 | $25.39 | $25.39 | 7,698,100 | — | — |
| 2023-02-14 | $25.64 | $25.64 | 7,333,700 | — | — |
| 2023-02-13 | $24.96 | $24.96 | 10,434,700 | — | — |
| 2023-02-10 | $23.85 | $23.85 | 8,965,300 | — | — |
| 2023-02-09 | $25.24 | $25.24 | 6,842,900 | — | — |
| 2023-02-08 | $25.17 | $25.17 | 4,549,000 | — | — |
| 2023-02-07 | $25.46 | $25.46 | 5,172,400 | — | — |
| 2023-02-06 | $25.02 | $25.02 | 6,526,400 | — | — |
| 2023-02-03 | $25.08 | $25.08 | 6,092,500 | — | — |
| 2023-02-02 | $26.67 | $26.67 | 8,736,200 | — | — |
| 2023-02-01 | $26.34 | $26.34 | 10,509,000 | — | — |
| 2023-01-31 | $24.90 | $24.90 | 7,312,800 | — | — |
| 2023-01-30 | $24.51 | $24.51 | 8,430,400 | — | — |
| 2023-01-27 | $24.97 | $24.97 | 10,962,200 | — | — |
| 2023-01-26 | $25.22 | $25.22 | 11,571,500 | — | — |
| 2023-01-25 | $23.16 | $23.16 | 2,866,500 | — | — |
| 2023-01-24 | $23.36 | $23.36 | 3,822,800 | — | — |
| 2023-01-23 | $23.57 | $23.57 | 6,629,000 | — | — |
| 2023-01-20 | $22.06 | $22.06 | 6,214,700 | — | — |
| 2023-01-19 | $21.32 | $21.32 | 3,847,900 | — | — |
| 2023-01-18 | $21.26 | $21.26 | 4,980,000 | — | — |
| 2023-01-17 | $21.86 | $21.86 | 7,595,800 | — | — |
| 2023-01-13 | $22.49 | $22.49 | 8,221,500 | — | — |
| 2023-01-12 | $22.66 | $22.66 | 7,029,100 | — | — |
| 2023-01-11 | $22.33 | $22.33 | 7,478,700 | — | — |
| 2023-01-10 | $22.37 | $22.37 | 7,348,200 | — | — |
| 2023-01-09 | $22.04 | $22.04 | 9,723,900 | — | — |
| 2023-01-06 | $20.93 | $20.93 | 14,484,700 | — | — |
| 2023-01-05 | $23.04 | $23.04 | 6,415,100 | — | — |
| 2023-01-04 | $22.98 | $22.98 | 10,729,500 | — | — |
| 2023-01-03 | $20.98 | $20.98 | 15,130,800 | — | — |