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
- 2015-07-23 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 | $45.50 | $47.21 | 226,800 | — | — |
| 2023-12-28 | $46.51 | $48.25 | 181,000 | — | — |
| 2023-12-27 | $46.26 | $47.99 | 275,700 | — | — |
| 2023-12-26 | $45.36 | $47.06 | 168,600 | — | — |
| 2023-12-22 | $43.90 | $45.55 | 93,800 | — | — |
| 2023-12-21 | $43.62 | $45.26 | 141,400 | — | — |
| 2023-12-20 | $42.93 | $44.54 | 430,100 | — | — |
| 2023-12-19 | $45.50 | $47.21 | 212,300 | — | — |
| 2023-12-18 | $44.66 | $46.33 | 347,100 | — | — |
| 2023-12-15 | $44.44 | $46.11 | 690,000 | — | — |
| 2023-12-14 | $43.98 | $45.63 | 609,000 | — | — |
| 2023-12-13 | $39.65 | $41.14 | 203,100 | — | — |
| 2023-12-12 | $36.96 | $38.35 | 119,800 | — | — |
| 2023-12-11 | $36.55 | $37.92 | 95,000 | — | — |
| 2023-12-08 | $37.00 | $38.39 | 90,400 | — | — |
| 2023-12-07 | $36.65 | $38.02 | 119,300 | — | — |
| 2023-12-06 | $36.08 | $37.43 | 205,800 | — | — |
| 2023-12-05 | $35.76 | $37.10 | 192,100 | — | — |
| 2023-12-04 | $35.90 | $37.25 | 149,200 | — | — |
| 2023-12-01 | $35.72 | $37.06 | 291,700 | — | — |
| 2023-11-30 | $33.60 | $34.86 | 172,400 | — | — |
| 2023-11-29 | $33.15 | $34.39 | 162,400 | — | — |
| 2023-11-28 | $32.30 | $33.51 | 72,800 | — | — |
| 2023-11-27 | $32.12 | $33.32 | 90,400 | — | — |
| 2023-11-24 | $32.73 | $33.93 | 54,000 | — | — |
| 2023-11-22 | $32.49 | $33.68 | 130,200 | — | — |
| 2023-11-21 | $32.54 | $33.73 | 96,500 | — | — |
| 2023-11-20 | $33.73 | $34.96 | 130,100 | — | — |
| 2023-11-17 | $33.95 | $35.19 | 313,600 | — | — |
| 2023-11-16 | $32.92 | $34.12 | 131,700 | — | — |
| 2023-11-15 | $33.43 | $34.65 | 231,500 | — | — |
| 2023-11-14 | $33.25 | $34.46 | 228,400 | — | — |
| 2023-11-13 | $29.95 | $31.04 | 136,700 | — | — |
| 2023-11-10 | $29.82 | $30.91 | 90,100 | — | — |
| 2023-11-09 | $29.73 | $30.82 | 127,600 | — | — |
| 2023-11-08 | $30.49 | $31.60 | 78,700 | — | — |
| 2023-11-07 | $30.90 | $32.03 | 152,900 | — | — |
| 2023-11-06 | $31.25 | $32.39 | 128,800 | — | — |
| 2023-11-03 | $31.83 | $32.99 | 163,900 | — | — |
| 2023-11-02 | $30.56 | $31.68 | 176,200 | — | — |
| 2023-11-01 | $28.83 | $29.88 | 115,500 | — | — |
| 2023-10-31 | $28.85 | $29.90 | 128,600 | — | — |
| 2023-10-30 | $29.01 | $30.07 | 112,800 | — | — |
| 2023-10-27 | $28.17 | $29.20 | 180,700 | — | — |
| 2023-10-26 | $28.94 | $30.00 | 218,500 | — | — |
| 2023-10-25 | $26.99 | $27.98 | 169,000 | — | — |
| 2023-10-24 | $27.03 | $28.02 | 111,100 | — | — |
| 2023-10-23 | $27.49 | $28.49 | 146,500 | — | — |
| 2023-10-20 | $27.05 | $28.04 | 161,300 | — | — |
| 2023-10-19 | $27.47 | $28.47 | 91,500 | — | — |
| 2023-10-18 | $28.49 | $29.53 | 137,900 | — | — |
| 2023-10-17 | $29.28 | $30.35 | 167,600 | — | — |
| 2023-10-16 | $28.58 | $29.62 | 116,600 | — | — |
| 2023-10-13 | $28.18 | $29.21 | 109,100 | — | — |
| 2023-10-12 | $28.65 | $29.70 | 117,500 | — | — |
| 2023-10-11 | $29.12 | $30.18 | 164,900 | — | — |
| 2023-10-10 | $29.13 | $30.19 | 127,900 | — | — |
| 2023-10-09 | $28.95 | $30.01 | 155,000 | — | — |
| 2023-10-06 | $28.80 | $29.85 | 272,700 | — | — |
| 2023-10-05 | $29.12 | $30.18 | 281,100 | — | — |
| 2023-10-04 | $27.36 | $28.36 | 94,400 | — | — |
| 2023-10-03 | $27.09 | $28.08 | 122,600 | — | — |
| 2023-10-02 | $28.25 | $29.28 | 116,200 | — | — |
| 2023-09-29 | $28.95 | $30.01 | 145,500 | — | — |
| 2023-09-28 | $28.66 | $29.71 | 116,500 | — | — |
| 2023-09-27 | $28.59 | $29.63 | 133,600 | — | — |
| 2023-09-26 | $28.87 | $29.92 | 109,200 | — | — |
| 2023-09-25 | $29.76 | $30.85 | 83,800 | — | — |
| 2023-09-22 | $29.47 | $30.55 | 112,800 | — | — |
| 2023-09-21 | $29.91 | $31.00 | 89,800 | — | — |
| 2023-09-20 | $30.25 | $31.36 | 102,800 | — | — |
| 2023-09-19 | $30.54 | $31.66 | 126,400 | — | — |
| 2023-09-18 | $31.22 | $32.36 | 159,000 | — | — |
| 2023-09-15 | $32.88 | $34.08 | 774,600 | — | — |
| 2023-09-14 | $32.14 | $33.31 | 208,500 | — | — |
| 2023-09-13 | $30.83 | $31.96 | 149,100 | — | — |
| 2023-09-12 | $31.02 | $32.15 | 162,800 | — | — |
| 2023-09-11 | $31.00 | $32.13 | 180,700 | — | — |
| 2023-09-08 | $31.01 | $32.14 | 238,900 | — | — |
| 2023-09-07 | $30.90 | $32.03 | 189,200 | — | — |
| 2023-09-06 | $30.53 | $31.65 | 158,000 | — | — |
| 2023-09-05 | $32.53 | $33.72 | 160,800 | — | — |
| 2023-09-01 | $32.32 | $33.50 | 212,400 | — | — |
| 2023-08-31 | $32.34 | $33.49 | 251,800 | — | — |
| 2023-08-30 | $32.27 | $33.42 | 155,800 | — | — |
| 2023-08-29 | $32.70 | $33.86 | 177,100 | — | — |
| 2023-08-28 | $33.30 | $34.48 | 131,800 | — | — |
| 2023-08-25 | $32.92 | $34.09 | 162,200 | — | — |
| 2023-08-24 | $33.31 | $34.49 | 118,100 | — | — |
| 2023-08-23 | $34.01 | $35.22 | 166,200 | — | — |
| 2023-08-22 | $32.47 | $33.62 | 161,700 | — | — |
| 2023-08-21 | $33.62 | $34.82 | 111,200 | — | — |
| 2023-08-18 | $34.22 | $35.44 | 112,000 | — | — |
| 2023-08-17 | $33.87 | $35.07 | 121,000 | — | — |
| 2023-08-16 | $34.35 | $35.57 | 90,000 | — | — |
| 2023-08-15 | $34.62 | $35.85 | 186,200 | — | — |
| 2023-08-14 | $36.46 | $37.76 | 96,000 | — | — |
| 2023-08-11 | $36.93 | $38.24 | 125,200 | — | — |
| 2023-08-10 | $37.44 | $38.77 | 140,000 | — | — |
| 2023-08-09 | $37.72 | $39.06 | 120,300 | — | — |
| 2023-08-08 | $37.93 | $39.28 | 131,500 | — | — |
| 2023-08-07 | $38.13 | $39.49 | 144,900 | — | — |
| 2023-08-04 | $37.18 | $38.50 | 107,800 | — | — |
| 2023-08-03 | $37.09 | $38.41 | 119,900 | — | — |
| 2023-08-02 | $37.44 | $38.77 | 196,200 | — | — |
| 2023-08-01 | $37.41 | $38.74 | 244,000 | — | — |
| 2023-07-31 | $37.87 | $39.22 | 224,300 | — | — |
| 2023-07-28 | $37.49 | $38.82 | 239,300 | — | — |
| 2023-07-27 | $36.32 | $37.61 | 470,200 | — | — |
| 2023-07-26 | $35.76 | $37.03 | 463,500 | — | — |
| 2023-07-25 | $31.00 | $32.10 | 189,000 | — | — |
| 2023-07-24 | $31.25 | $32.36 | 184,900 | — | — |
| 2023-07-21 | $30.27 | $31.35 | 222,000 | — | — |
| 2023-07-20 | $30.57 | $31.66 | 286,600 | — | — |
| 2023-07-19 | $31.18 | $32.29 | 184,500 | — | — |
| 2023-07-18 | $30.29 | $31.37 | 303,300 | — | — |
| 2023-07-17 | $29.08 | $30.11 | 195,500 | — | — |
| 2023-07-14 | $27.98 | $28.98 | 201,600 | — | — |
| 2023-07-13 | $28.63 | $29.65 | 223,600 | — | — |
| 2023-07-12 | $28.50 | $29.51 | 169,700 | — | — |
| 2023-07-11 | $27.37 | $28.34 | 129,100 | — | — |
| 2023-07-10 | $27.14 | $28.11 | 224,600 | — | — |
| 2023-07-07 | $26.81 | $27.76 | 164,100 | — | — |
| 2023-07-06 | $25.99 | $26.91 | 297,800 | — | — |
| 2023-07-05 | $26.47 | $27.41 | 223,500 | — | — |
| 2023-07-03 | $26.69 | $27.64 | 111,400 | — | — |
| 2023-06-30 | $26.31 | $27.25 | 249,400 | — | — |
| 2023-06-29 | $26.49 | $27.43 | 242,300 | — | — |
| 2023-06-28 | $25.22 | $26.12 | 226,800 | — | — |
| 2023-06-27 | $25.32 | $26.22 | 175,400 | — | — |
| 2023-06-26 | $24.91 | $25.80 | 248,800 | — | — |
| 2023-06-23 | $25.06 | $25.95 | 1,430,000 | — | — |
| 2023-06-22 | $24.47 | $25.34 | 317,200 | — | — |
| 2023-06-21 | $24.99 | $25.88 | 180,100 | — | — |
| 2023-06-20 | $25.51 | $26.42 | 218,700 | — | — |
| 2023-06-16 | $25.40 | $26.30 | 556,300 | — | — |
| 2023-06-15 | $25.63 | $26.54 | 257,400 | — | — |
| 2023-06-14 | $24.59 | $25.46 | 357,800 | — | — |
| 2023-06-13 | $25.34 | $26.24 | 348,800 | — | — |
| 2023-06-12 | $24.32 | $25.19 | 335,500 | — | — |
| 2023-06-09 | $25.04 | $25.93 | 218,700 | — | — |
| 2023-06-08 | $25.33 | $26.23 | 349,600 | — | — |
| 2023-06-07 | $25.63 | $26.54 | 320,800 | — | — |
| 2023-06-06 | $25.23 | $26.13 | 293,400 | — | — |
| 2023-06-05 | $22.79 | $23.57 | 272,000 | — | — |
| 2023-06-02 | $24.60 | $25.44 | 316,600 | — | — |
| 2023-06-01 | $22.74 | $23.52 | 262,600 | — | — |
| 2023-05-31 | $21.64 | $22.38 | 305,600 | — | — |
| 2023-05-30 | $22.40 | $23.17 | 159,200 | — | — |
| 2023-05-26 | $22.92 | $23.70 | 203,900 | — | — |
| 2023-05-25 | $22.02 | $22.77 | 186,000 | — | — |
| 2023-05-24 | $22.77 | $23.55 | 190,200 | — | — |
| 2023-05-23 | $22.84 | $23.62 | 255,700 | — | — |
| 2023-05-22 | $22.80 | $23.58 | 260,000 | — | — |
| 2023-05-19 | $22.52 | $23.29 | 259,500 | — | — |
| 2023-05-18 | $23.02 | $23.81 | 294,100 | — | — |
| 2023-05-17 | $23.48 | $24.28 | 435,200 | — | — |
| 2023-05-16 | $22.07 | $22.82 | 401,300 | — | — |
| 2023-05-15 | $21.57 | $22.31 | 290,700 | — | — |
| 2023-05-12 | $20.52 | $21.22 | 249,600 | — | — |
| 2023-05-11 | $20.05 | $20.74 | 245,200 | — | — |
| 2023-05-10 | $20.80 | $21.51 | 247,000 | — | — |
| 2023-05-09 | $20.60 | $21.30 | 146,600 | — | — |
| 2023-05-08 | $20.74 | $21.45 | 188,300 | — | — |
| 2023-05-05 | $21.60 | $22.34 | 296,100 | — | — |
| 2023-05-04 | $20.81 | $21.52 | 330,000 | — | — |
| 2023-05-03 | $21.70 | $22.44 | 275,500 | — | — |
| 2023-05-02 | $21.94 | $22.69 | 430,700 | — | — |
| 2023-05-01 | $22.63 | $23.40 | 231,900 | — | — |
| 2023-04-28 | $23.56 | $24.37 | 394,600 | — | — |
| 2023-04-27 | $23.09 | $23.88 | 322,500 | — | — |
| 2023-04-26 | $22.45 | $23.22 | 227,000 | — | — |
| 2023-04-25 | $22.30 | $23.06 | 366,400 | — | — |
| 2023-04-24 | $23.82 | $24.63 | 223,100 | — | — |
| 2023-04-21 | $23.70 | $24.51 | 257,700 | — | — |
| 2023-04-20 | $23.98 | $24.80 | 363,500 | — | — |
| 2023-04-19 | $25.02 | $25.88 | 237,200 | — | — |
| 2023-04-18 | $23.48 | $24.28 | 307,300 | — | — |
| 2023-04-17 | $23.94 | $24.76 | 264,200 | — | — |
| 2023-04-14 | $23.19 | $23.98 | 271,000 | — | — |
| 2023-04-13 | $24.49 | $25.33 | 343,000 | — | — |
| 2023-04-12 | $24.34 | $25.17 | 219,300 | — | — |
| 2023-04-11 | $24.68 | $25.52 | 235,500 | — | — |
| 2023-04-10 | $24.29 | $25.12 | 600,600 | — | — |
| 2023-04-06 | $24.31 | $25.14 | 319,900 | — | — |
| 2023-04-05 | $24.20 | $25.03 | 310,200 | — | — |
| 2023-04-04 | $24.15 | $24.98 | 419,400 | — | — |
| 2023-04-03 | $24.00 | $24.82 | 347,900 | — | — |
| 2023-03-31 | $24.37 | $25.20 | 372,800 | — | — |
| 2023-03-30 | $24.03 | $24.85 | 226,100 | — | — |
| 2023-03-29 | $24.37 | $25.20 | 244,700 | — | — |
| 2023-03-28 | $24.37 | $25.20 | 318,500 | — | — |
| 2023-03-27 | $24.74 | $25.59 | 303,700 | — | — |
| 2023-03-24 | $24.56 | $25.40 | 537,900 | — | — |
| 2023-03-23 | $24.48 | $25.32 | 299,900 | — | — |
| 2023-03-22 | $25.57 | $26.44 | 332,000 | — | — |
| 2023-03-21 | $28.13 | $29.09 | 269,900 | — | — |
| 2023-03-20 | $25.98 | $26.87 | 429,700 | — | — |
| 2023-03-17 | $25.88 | $26.77 | 879,100 | — | — |
| 2023-03-16 | $28.20 | $29.16 | 672,100 | — | — |
| 2023-03-15 | $25.93 | $26.82 | 1,199,400 | — | — |
| 2023-03-14 | $23.90 | $24.72 | 1,089,800 | — | — |
| 2023-03-13 | $29.13 | $30.13 | 2,040,500 | — | — |
| 2023-03-10 | $28.55 | $29.53 | 912,800 | — | — |
| 2023-03-09 | $30.51 | $31.55 | 417,100 | — | — |
| 2023-03-08 | $33.28 | $34.42 | 169,600 | — | — |
| 2023-03-07 | $32.98 | $34.11 | 283,000 | — | — |
| 2023-03-06 | $33.84 | $35.00 | 246,800 | — | — |
| 2023-03-03 | $34.53 | $35.71 | 218,700 | — | — |
| 2023-03-02 | $33.99 | $35.15 | 212,400 | — | — |
| 2023-03-01 | $34.00 | $35.16 | 172,000 | — | — |
| 2023-02-28 | $34.56 | $35.74 | 500,700 | — | — |
| 2023-02-27 | $34.85 | $36.04 | 185,600 | — | — |
| 2023-02-24 | $34.93 | $36.09 | 219,300 | — | — |
| 2023-02-23 | $35.15 | $36.32 | 184,100 | — | — |
| 2023-02-22 | $34.72 | $35.88 | 261,400 | — | — |
| 2023-02-21 | $34.36 | $35.50 | 234,900 | — | — |
| 2023-02-17 | $35.04 | $36.21 | 134,200 | — | — |
| 2023-02-16 | $35.49 | $36.67 | 194,200 | — | — |
| 2023-02-15 | $36.71 | $37.93 | 178,900 | — | — |
| 2023-02-14 | $35.27 | $36.45 | 104,100 | — | — |
| 2023-02-13 | $35.15 | $36.32 | 119,600 | — | — |
| 2023-02-10 | $34.34 | $35.48 | 232,200 | — | — |
| 2023-02-09 | $34.64 | $35.79 | 149,100 | — | — |
| 2023-02-08 | $35.58 | $36.77 | 173,800 | — | — |
| 2023-02-07 | $36.46 | $37.67 | 265,000 | — | — |
| 2023-02-06 | $36.02 | $37.22 | 247,200 | — | — |
| 2023-02-03 | $36.79 | $38.02 | 232,500 | — | — |
| 2023-02-02 | $37.05 | $38.28 | 338,600 | — | — |
| 2023-02-01 | $34.71 | $35.87 | 297,400 | — | — |
| 2023-01-31 | $34.23 | $35.37 | 275,000 | — | — |
| 2023-01-30 | $32.68 | $33.77 | 272,300 | — | — |
| 2023-01-27 | $33.09 | $34.19 | 810,500 | — | — |
| 2023-01-26 | $30.48 | $31.50 | 540,000 | — | — |
| 2023-01-25 | $30.44 | $31.45 | 303,600 | — | — |
| 2023-01-24 | $30.70 | $31.72 | 303,300 | — | — |
| 2023-01-23 | $31.30 | $32.34 | 212,000 | — | — |
| 2023-01-20 | $30.84 | $31.87 | 327,000 | — | — |
| 2023-01-19 | $30.04 | $31.04 | 242,700 | — | — |
| 2023-01-18 | $30.70 | $31.72 | 219,000 | — | — |
| 2023-01-17 | $31.80 | $32.86 | 150,300 | — | — |
| 2023-01-13 | $32.13 | $33.20 | 287,800 | — | — |
| 2023-01-12 | $31.80 | $32.86 | 239,000 | — | — |
| 2023-01-11 | $31.76 | $32.82 | 236,700 | — | — |
| 2023-01-10 | $31.93 | $32.99 | 353,900 | — | — |
| 2023-01-09 | $31.10 | $32.14 | 248,700 | — | — |
| 2023-01-06 | $31.35 | $32.39 | 457,800 | — | — |
| 2023-01-05 | $29.68 | $30.67 | 244,300 | — | — |
| 2023-01-04 | $31.28 | $32.32 | 241,100 | — | — |
| 2023-01-03 | $30.35 | $31.36 | 370,600 | — | — |