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
- 1993-01-19 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 | $36.50 | $38.35 | 4,369,300 | — | — |
| 2023-12-28 | $36.73 | $38.59 | 3,571,900 | — | — |
| 2023-12-27 | $35.81 | $37.63 | 5,080,800 | — | — |
| 2023-12-26 | $35.38 | $37.17 | 2,800,900 | — | — |
| 2023-12-22 | $35.20 | $36.98 | 2,923,000 | — | — |
| 2023-12-21 | $35.14 | $36.92 | 3,148,300 | — | — |
| 2023-12-20 | $34.18 | $35.91 | 3,126,300 | — | — |
| 2023-12-19 | $34.68 | $36.44 | 6,435,600 | — | — |
| 2023-12-18 | $34.02 | $35.74 | 5,560,000 | — | — |
| 2023-12-15 | $34.30 | $36.04 | 10,270,900 | — | — |
| 2023-12-14 | $34.53 | $36.28 | 7,555,800 | — | — |
| 2023-12-13 | $33.45 | $35.15 | 15,127,500 | — | — |
| 2023-12-12 | $32.02 | $33.64 | 7,853,500 | — | — |
| 2023-12-11 | $32.28 | $33.92 | 4,645,800 | — | — |
| 2023-12-08 | $32.10 | $33.73 | 5,342,100 | — | — |
| 2023-12-07 | $32.24 | $33.87 | 4,212,400 | — | — |
| 2023-12-06 | $32.85 | $34.52 | 7,023,600 | — | — |
| 2023-12-05 | $32.32 | $33.96 | 6,840,200 | — | — |
| 2023-12-04 | $32.85 | $34.52 | 8,576,800 | — | — |
| 2023-12-01 | $33.40 | $35.09 | 4,803,800 | — | — |
| 2023-11-30 | $32.38 | $34.02 | 9,320,200 | — | — |
| 2023-11-29 | $32.48 | $34.13 | 5,670,900 | — | — |
| 2023-11-28 | $32.51 | $34.16 | 3,177,200 | — | — |
| 2023-11-27 | $31.65 | $33.25 | 5,516,400 | — | — |
| 2023-11-24 | $32.03 | $33.65 | 2,253,400 | — | — |
| 2023-11-22 | $32.07 | $33.70 | 3,242,500 | — | — |
| 2023-11-21 | $31.84 | $33.45 | 2,937,200 | — | — |
| 2023-11-20 | $32.59 | $34.24 | 5,503,100 | — | — |
| 2023-11-17 | $32.43 | $34.07 | 6,178,700 | — | — |
| 2023-11-16 | $31.58 | $33.18 | 6,624,300 | — | — |
| 2023-11-15 | $31.98 | $33.60 | 6,840,900 | — | — |
| 2023-11-14 | $30.77 | $32.33 | 10,506,400 | — | — |
| 2023-11-13 | $29.12 | $30.60 | 8,366,900 | — | — |
| 2023-11-10 | $29.70 | $31.21 | 10,454,100 | — | — |
| 2023-11-09 | $28.89 | $30.35 | 5,837,900 | — | — |
| 2023-11-08 | $29.84 | $31.35 | 7,044,800 | — | — |
| 2023-11-07 | $29.99 | $31.51 | 6,430,100 | — | — |
| 2023-11-06 | $28.45 | $29.89 | 7,565,600 | — | — |
| 2023-11-03 | $29.44 | $30.93 | 14,471,600 | — | — |
| 2023-11-02 | $29.18 | $30.66 | 10,447,900 | — | — |
| 2023-11-01 | $29.29 | $30.77 | 21,753,600 | — | — |
| 2023-10-31 | $34.60 | $36.35 | 6,960,000 | — | — |
| 2023-10-30 | $34.04 | $35.77 | 4,147,900 | — | — |
| 2023-10-27 | $33.98 | $35.70 | 6,039,800 | — | — |
| 2023-10-26 | $34.92 | $36.69 | 4,208,700 | — | — |
| 2023-10-25 | $34.94 | $36.71 | 4,144,600 | — | — |
| 2023-10-24 | $36.88 | $38.75 | 4,242,500 | — | — |
| 2023-10-23 | $35.31 | $37.10 | 2,615,100 | — | — |
| 2023-10-20 | $35.52 | $37.32 | 2,775,800 | — | — |
| 2023-10-19 | $36.20 | $38.03 | 3,469,100 | — | — |
| 2023-10-18 | $35.50 | $37.30 | 3,598,300 | — | — |
| 2023-10-17 | $36.43 | $38.28 | 3,499,000 | — | — |
| 2023-10-16 | $36.39 | $38.23 | 4,925,600 | — | — |
| 2023-10-13 | $35.54 | $37.34 | 5,897,100 | — | — |
| 2023-10-12 | $37.39 | $39.29 | 3,292,500 | — | — |
| 2023-10-11 | $38.32 | $40.26 | 3,896,500 | — | — |
| 2023-10-10 | $37.77 | $39.68 | 2,502,000 | — | — |
| 2023-10-09 | $37.42 | $39.32 | 2,033,000 | — | — |
| 2023-10-06 | $37.30 | $39.19 | 3,691,500 | — | — |
| 2023-10-05 | $36.84 | $38.71 | 4,515,300 | — | — |
| 2023-10-04 | $37.99 | $39.92 | 2,668,600 | — | — |
| 2023-10-03 | $38.15 | $40.08 | 3,081,000 | — | — |
| 2023-10-02 | $38.11 | $40.04 | 5,682,500 | — | — |
| 2023-09-29 | $39.17 | $41.16 | 3,913,500 | — | — |
| 2023-09-28 | $39.48 | $41.48 | 4,360,400 | — | — |
| 2023-09-27 | $39.98 | $42.01 | 3,700,700 | — | — |
| 2023-09-26 | $40.90 | $42.98 | 4,101,000 | — | — |
| 2023-09-25 | $41.50 | $43.60 | 2,829,400 | — | — |
| 2023-09-22 | $41.26 | $43.35 | 3,252,000 | — | — |
| 2023-09-21 | $41.03 | $43.11 | 3,383,800 | — | — |
| 2023-09-20 | $41.58 | $43.69 | 3,215,500 | — | — |
| 2023-09-19 | $42.42 | $44.57 | 3,380,900 | — | — |
| 2023-09-18 | $42.81 | $44.98 | 4,784,100 | — | — |
| 2023-09-15 | $44.15 | $46.39 | 7,145,600 | — | — |
| 2023-09-14 | $44.04 | $46.27 | 5,615,000 | — | — |
| 2023-09-13 | $42.51 | $44.66 | 5,549,800 | — | — |
| 2023-09-12 | $43.30 | $45.49 | 3,241,200 | — | — |
| 2023-09-11 | $43.53 | $45.74 | 2,528,800 | — | — |
| 2023-09-08 | $44.05 | $46.28 | 2,677,400 | — | — |
| 2023-09-07 | $44.48 | $46.73 | 5,867,500 | — | — |
| 2023-09-06 | $45.26 | $47.55 | 3,340,600 | — | — |
| 2023-09-05 | $45.98 | $48.31 | 3,662,100 | — | — |
| 2023-09-01 | $46.46 | $48.81 | 2,641,500 | — | — |
| 2023-08-31 | $46.87 | $49.25 | 4,305,300 | — | — |
| 2023-08-30 | $46.20 | $48.54 | 3,957,800 | — | — |
| 2023-08-29 | $44.79 | $47.06 | 2,166,900 | — | — |
| 2023-08-28 | $44.25 | $46.49 | 2,608,100 | — | — |
| 2023-08-25 | $43.79 | $46.01 | 3,930,900 | — | — |
| 2023-08-24 | $44.62 | $46.88 | 2,580,600 | — | — |
| 2023-08-23 | $45.41 | $47.71 | 3,556,100 | — | — |
| 2023-08-22 | $44.82 | $47.09 | 4,567,600 | — | — |
| 2023-08-21 | $44.39 | $46.64 | 2,465,100 | — | — |
| 2023-08-18 | $44.40 | $46.65 | 4,027,700 | — | — |
| 2023-08-17 | $44.56 | $46.82 | 2,795,400 | — | — |
| 2023-08-16 | $44.80 | $47.07 | 4,042,500 | — | — |
| 2023-08-15 | $45.53 | $47.84 | 5,177,400 | — | — |
| 2023-08-14 | $45.07 | $47.35 | 3,408,900 | — | — |
| 2023-08-11 | $44.96 | $47.24 | 3,325,900 | — | — |
| 2023-08-10 | $45.38 | $47.68 | 3,225,000 | — | — |
| 2023-08-09 | $45.72 | $48.04 | 5,823,800 | — | — |
| 2023-08-08 | $44.79 | $47.06 | 4,553,800 | — | — |
| 2023-08-07 | $43.44 | $45.64 | 5,165,400 | — | — |
| 2023-08-04 | $43.83 | $46.05 | 8,264,900 | — | — |
| 2023-08-03 | $46.16 | $48.50 | 7,970,700 | — | — |
| 2023-08-02 | $45.75 | $48.07 | 14,108,300 | — | — |
| 2023-08-01 | $46.15 | $48.49 | 5,832,400 | — | — |
| 2023-07-31 | $46.51 | $48.87 | 3,755,800 | — | — |
| 2023-07-28 | $45.60 | $47.91 | 2,371,400 | — | — |
| 2023-07-27 | $44.28 | $46.52 | 3,000,700 | — | — |
| 2023-07-26 | $45.00 | $47.28 | 2,666,700 | — | — |
| 2023-07-25 | $44.16 | $46.40 | 3,290,600 | — | — |
| 2023-07-24 | $45.60 | $47.91 | 5,491,100 | — | — |
| 2023-07-21 | $44.84 | $47.11 | 4,706,900 | — | — |
| 2023-07-20 | $45.82 | $48.14 | 3,598,500 | — | — |
| 2023-07-19 | $47.53 | $49.94 | 4,341,400 | — | — |
| 2023-07-18 | $47.95 | $50.38 | 3,403,700 | — | — |
| 2023-07-17 | $48.49 | $50.95 | 3,390,600 | — | — |
| 2023-07-14 | $48.07 | $50.51 | 6,073,200 | — | — |
| 2023-07-13 | $47.62 | $50.03 | 4,181,200 | — | — |
| 2023-07-12 | $46.61 | $48.97 | 4,771,200 | — | — |
| 2023-07-11 | $44.86 | $47.13 | 4,620,700 | — | — |
| 2023-07-10 | $43.49 | $45.69 | 4,496,800 | — | — |
| 2023-07-07 | $42.21 | $44.35 | 3,012,300 | — | — |
| 2023-07-06 | $41.13 | $43.21 | 3,546,400 | — | — |
| 2023-07-05 | $41.10 | $43.18 | 2,730,300 | — | — |
| 2023-07-03 | $42.42 | $44.57 | 1,907,700 | — | — |
| 2023-06-30 | $41.85 | $43.97 | 2,867,600 | — | — |
| 2023-06-29 | $41.88 | $44.00 | 2,624,900 | — | — |
| 2023-06-28 | $41.95 | $44.08 | 3,786,100 | — | — |
| 2023-06-27 | $42.00 | $44.13 | 3,839,100 | — | — |
| 2023-06-26 | $41.56 | $43.67 | 5,212,300 | — | — |
| 2023-06-23 | $41.24 | $43.33 | 7,645,300 | — | — |
| 2023-06-22 | $41.06 | $43.14 | 6,817,600 | — | — |
| 2023-06-21 | $41.01 | $43.09 | 7,578,700 | — | — |
| 2023-06-20 | $42.42 | $44.57 | 5,168,000 | — | — |
| 2023-06-16 | $42.25 | $44.39 | 5,855,000 | — | — |
| 2023-06-15 | $43.30 | $45.49 | 6,240,100 | — | — |
| 2023-06-14 | $44.11 | $46.35 | 7,934,400 | — | — |
| 2023-06-13 | $42.97 | $45.15 | 6,606,500 | — | — |
| 2023-06-12 | $41.28 | $43.37 | 5,583,300 | — | — |
| 2023-06-09 | $41.59 | $43.70 | 7,207,400 | — | — |
| 2023-06-08 | $39.05 | $41.03 | 4,183,600 | — | — |
| 2023-06-07 | $39.32 | $41.31 | 4,960,700 | — | — |
| 2023-06-06 | $39.72 | $41.73 | 4,340,700 | — | — |
| 2023-06-05 | $38.73 | $40.69 | 3,889,300 | — | — |
| 2023-06-02 | $38.97 | $40.95 | 7,460,600 | — | — |
| 2023-06-01 | $38.02 | $39.95 | 10,396,200 | — | — |
| 2023-05-31 | $34.50 | $36.25 | 4,972,600 | — | — |
| 2023-05-30 | $34.89 | $36.66 | 4,758,500 | — | — |
| 2023-05-26 | $34.11 | $35.84 | 3,122,500 | — | — |
| 2023-05-25 | $33.64 | $35.35 | 3,317,800 | — | — |
| 2023-05-24 | $33.97 | $35.69 | 6,021,100 | — | — |
| 2023-05-23 | $34.68 | $36.44 | 11,164,600 | — | — |
| 2023-05-22 | $33.98 | $35.70 | 6,299,600 | — | — |
| 2023-05-19 | $31.84 | $33.45 | 4,131,000 | — | — |
| 2023-05-18 | $32.02 | $33.64 | 3,597,400 | — | — |
| 2023-05-17 | $31.59 | $33.19 | 3,969,100 | — | — |
| 2023-05-16 | $31.48 | $33.08 | 4,054,100 | — | — |
| 2023-05-15 | $32.44 | $34.08 | 11,737,800 | — | — |
| 2023-05-12 | $30.86 | $32.42 | 6,540,900 | — | — |
| 2023-05-11 | $31.70 | $33.31 | 4,350,900 | — | — |
| 2023-05-10 | $32.36 | $34.00 | 5,556,700 | — | — |
| 2023-05-09 | $31.91 | $33.53 | 4,778,000 | — | — |
| 2023-05-08 | $32.48 | $34.13 | 5,096,000 | — | — |
| 2023-05-05 | $33.22 | $34.90 | 5,546,300 | — | — |
| 2023-05-04 | $33.59 | $35.29 | 4,846,700 | — | — |
| 2023-05-03 | $33.57 | $35.27 | 12,859,600 | — | — |
| 2023-05-02 | $34.59 | $36.34 | 8,191,000 | — | — |
| 2023-05-01 | $35.97 | $37.79 | 7,131,100 | — | — |
| 2023-04-28 | $36.90 | $38.77 | 6,679,100 | — | — |
| 2023-04-27 | $34.99 | $36.76 | 6,304,700 | — | — |
| 2023-04-26 | $33.13 | $34.81 | 4,021,200 | — | — |
| 2023-04-25 | $33.17 | $34.85 | 5,070,300 | — | — |
| 2023-04-24 | $34.48 | $36.23 | 4,132,300 | — | — |
| 2023-04-21 | $34.92 | $36.69 | 2,398,100 | — | — |
| 2023-04-20 | $34.62 | $36.37 | 2,218,000 | — | — |
| 2023-04-19 | $35.12 | $36.90 | 2,360,600 | — | — |
| 2023-04-18 | $35.21 | $36.99 | 2,563,600 | — | — |
| 2023-04-17 | $36.06 | $37.89 | 3,504,800 | — | — |
| 2023-04-14 | $35.36 | $37.15 | 3,512,600 | — | — |
| 2023-04-13 | $35.73 | $37.54 | 4,500,700 | — | — |
| 2023-04-12 | $34.38 | $36.12 | 5,247,800 | — | — |
| 2023-04-11 | $36.10 | $37.93 | 3,297,100 | — | — |
| 2023-04-10 | $35.67 | $37.48 | 3,568,600 | — | — |
| 2023-04-06 | $35.72 | $37.53 | 6,244,400 | — | — |
| 2023-04-05 | $36.01 | $37.84 | 4,394,700 | — | — |
| 2023-04-04 | $37.03 | $38.91 | 4,658,000 | — | — |
| 2023-04-03 | $38.45 | $40.40 | 3,033,200 | — | — |
| 2023-03-31 | $38.39 | $40.34 | 5,113,100 | — | — |
| 2023-03-30 | $37.61 | $39.52 | 7,235,100 | — | — |
| 2023-03-29 | $39.17 | $41.16 | 2,349,200 | — | — |
| 2023-03-28 | $39.49 | $41.50 | 2,173,900 | — | — |
| 2023-03-27 | $40.33 | $42.37 | 2,675,200 | — | — |
| 2023-03-24 | $40.20 | $42.24 | 2,460,200 | — | — |
| 2023-03-23 | $39.72 | $41.73 | 5,389,500 | — | — |
| 2023-03-22 | $39.22 | $41.21 | 6,936,600 | — | — |
| 2023-03-21 | $38.35 | $40.29 | 3,109,400 | — | — |
| 2023-03-20 | $37.24 | $39.13 | 3,462,200 | — | — |
| 2023-03-17 | $36.72 | $38.58 | 4,171,200 | — | — |
| 2023-03-16 | $36.62 | $38.48 | 3,405,300 | — | — |
| 2023-03-15 | $36.50 | $38.35 | 3,669,400 | — | — |
| 2023-03-14 | $36.74 | $38.60 | 5,882,300 | — | — |
| 2023-03-13 | $34.79 | $36.55 | 4,019,900 | — | — |
| 2023-03-10 | $35.49 | $37.29 | 4,161,900 | — | — |
| 2023-03-09 | $36.65 | $38.51 | 4,462,200 | — | — |
| 2023-03-08 | $38.07 | $40.00 | 4,344,300 | — | — |
| 2023-03-07 | $38.83 | $40.80 | 5,053,000 | — | — |
| 2023-03-06 | $39.57 | $41.58 | 4,774,700 | — | — |
| 2023-03-03 | $41.64 | $43.75 | 3,679,200 | — | — |
| 2023-03-02 | $41.72 | $43.83 | 2,778,700 | — | — |
| 2023-03-01 | $41.62 | $43.73 | 2,959,300 | — | — |
| 2023-02-28 | $41.42 | $43.52 | 3,648,600 | — | — |
| 2023-02-27 | $41.38 | $43.48 | 2,563,900 | — | — |
| 2023-02-24 | $41.34 | $43.44 | 3,407,500 | — | — |
| 2023-02-23 | $43.64 | $45.85 | 3,445,000 | — | — |
| 2023-02-22 | $43.84 | $46.06 | 4,154,400 | — | — |
| 2023-02-21 | $42.44 | $44.59 | 4,800,500 | — | — |
| 2023-02-17 | $43.63 | $45.84 | 3,788,000 | — | — |
| 2023-02-16 | $43.92 | $46.15 | 3,944,500 | — | — |
| 2023-02-15 | $45.57 | $47.88 | 4,837,200 | — | — |
| 2023-02-14 | $45.04 | $47.32 | 3,446,700 | — | — |
| 2023-02-13 | $45.63 | $47.94 | 3,857,500 | — | — |
| 2023-02-10 | $45.08 | $47.36 | 4,713,000 | — | — |
| 2023-02-09 | $47.23 | $49.62 | 2,399,600 | — | — |
| 2023-02-08 | $47.93 | $50.36 | 3,197,900 | — | — |
| 2023-02-07 | $48.81 | $51.28 | 3,757,200 | — | — |
| 2023-02-06 | $47.46 | $49.87 | 4,558,000 | — | — |
| 2023-02-03 | $48.45 | $50.91 | 6,381,400 | — | — |
| 2023-02-02 | $52.57 | $55.23 | 10,456,600 | — | — |
| 2023-02-01 | $51.41 | $54.02 | 14,189,800 | — | — |
| 2023-01-31 | $54.12 | $56.86 | 6,585,800 | — | — |
| 2023-01-30 | $52.40 | $55.06 | 5,039,400 | — | — |
| 2023-01-27 | $53.66 | $56.38 | 4,175,500 | — | — |
| 2023-01-26 | $51.78 | $54.40 | 2,847,400 | — | — |
| 2023-01-25 | $50.54 | $53.10 | 2,865,200 | — | — |
| 2023-01-24 | $50.85 | $53.43 | 2,469,300 | — | — |
| 2023-01-23 | $52.07 | $54.71 | 3,649,100 | — | — |
| 2023-01-20 | $50.42 | $52.98 | 4,021,800 | — | — |
| 2023-01-19 | $47.84 | $50.26 | 2,394,700 | — | — |
| 2023-01-18 | $47.21 | $49.60 | 3,401,800 | — | — |
| 2023-01-17 | $47.29 | $49.69 | 4,308,000 | — | — |
| 2023-01-13 | $46.13 | $48.47 | 2,971,000 | — | — |
| 2023-01-12 | $46.06 | $48.39 | 3,011,800 | — | — |
| 2023-01-11 | $45.68 | $48.00 | 3,202,900 | — | — |
| 2023-01-10 | $44.97 | $47.25 | 3,059,500 | — | — |
| 2023-01-09 | $43.87 | $46.09 | 5,451,100 | — | — |
| 2023-01-06 | $42.35 | $44.50 | 3,201,100 | — | — |
| 2023-01-05 | $42.50 | $44.65 | 3,358,100 | — | — |
| 2023-01-04 | $42.26 | $44.40 | 5,475,500 | — | — |
| 2023-01-03 | $41.06 | $43.14 | 4,104,200 | — | — |