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
- 2019-01-31 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 | $37.73 | $42.25 | 780,300 | — | — |
| 2023-12-28 | $38.29 | $42.88 | 899,900 | — | — |
| 2023-12-27 | $38.60 | $43.22 | 568,200 | — | — |
| 2023-12-26 | $39.03 | $43.71 | 1,168,900 | — | — |
| 2023-12-22 | $37.74 | $42.26 | 880,600 | — | — |
| 2023-12-21 | $37.05 | $41.49 | 807,400 | — | — |
| 2023-12-20 | $36.01 | $40.32 | 1,077,800 | — | — |
| 2023-12-19 | $37.02 | $41.45 | 901,600 | — | — |
| 2023-12-18 | $37.23 | $41.69 | 815,100 | — | — |
| 2023-12-15 | $37.65 | $42.16 | 1,415,000 | — | — |
| 2023-12-14 | $38.00 | $42.55 | 1,522,400 | — | — |
| 2023-12-13 | $36.46 | $40.83 | 2,408,700 | — | — |
| 2023-12-12 | $36.47 | $40.84 | 1,269,600 | — | — |
| 2023-12-11 | $37.41 | $41.78 | 1,102,900 | — | — |
| 2023-12-08 | $37.88 | $42.30 | 998,600 | — | — |
| 2023-12-07 | $37.40 | $41.77 | 1,167,400 | — | — |
| 2023-12-06 | $38.29 | $42.76 | 949,000 | — | — |
| 2023-12-05 | $38.46 | $42.95 | 1,017,000 | — | — |
| 2023-12-04 | $39.24 | $43.82 | 1,826,100 | — | — |
| 2023-12-01 | $39.71 | $44.35 | 1,142,300 | — | — |
| 2023-11-30 | $38.48 | $42.97 | 1,503,000 | — | — |
| 2023-11-29 | $37.48 | $41.86 | 1,477,900 | — | — |
| 2023-11-28 | $37.00 | $41.32 | 1,233,100 | — | — |
| 2023-11-27 | $36.90 | $41.21 | 1,122,600 | — | — |
| 2023-11-24 | $37.05 | $41.38 | 359,100 | — | — |
| 2023-11-22 | $36.95 | $41.27 | 1,045,200 | — | — |
| 2023-11-21 | $36.00 | $40.20 | 1,351,100 | — | — |
| 2023-11-20 | $36.56 | $40.83 | 1,437,700 | — | — |
| 2023-11-17 | $36.27 | $40.51 | 1,611,100 | — | — |
| 2023-11-16 | $35.17 | $39.28 | 850,300 | — | — |
| 2023-11-15 | $35.95 | $40.15 | 1,459,100 | — | — |
| 2023-11-14 | $35.52 | $39.67 | 1,695,800 | — | — |
| 2023-11-13 | $33.91 | $37.87 | 1,890,300 | — | — |
| 2023-11-10 | $33.00 | $36.85 | 2,620,400 | — | — |
| 2023-11-09 | $33.69 | $37.63 | 3,085,400 | — | — |
| 2023-11-08 | $32.23 | $35.99 | 5,030,000 | — | — |
| 2023-11-07 | $27.64 | $30.87 | 2,709,900 | — | — |
| 2023-11-06 | $28.38 | $31.69 | 1,638,000 | — | — |
| 2023-11-03 | $29.85 | $33.34 | 1,902,400 | — | — |
| 2023-11-02 | $29.98 | $33.48 | 3,145,400 | — | — |
| 2023-11-01 | $30.54 | $34.11 | 1,008,300 | — | — |
| 2023-10-31 | $30.30 | $33.84 | 826,400 | — | — |
| 2023-10-30 | $30.80 | $34.40 | 933,800 | — | — |
| 2023-10-27 | $30.71 | $34.30 | 1,200,100 | — | — |
| 2023-10-26 | $31.45 | $35.12 | 1,442,600 | — | — |
| 2023-10-25 | $31.72 | $35.43 | 1,111,600 | — | — |
| 2023-10-24 | $32.30 | $36.07 | 849,600 | — | — |
| 2023-10-23 | $31.70 | $35.40 | 1,349,800 | — | — |
| 2023-10-20 | $32.77 | $36.60 | 1,056,100 | — | — |
| 2023-10-19 | $32.93 | $36.78 | 2,000,600 | — | — |
| 2023-10-18 | $32.66 | $36.47 | 1,675,800 | — | — |
| 2023-10-17 | $33.38 | $37.28 | 1,216,000 | — | — |
| 2023-10-16 | $33.59 | $37.51 | 1,565,800 | — | — |
| 2023-10-13 | $33.73 | $37.67 | 1,227,400 | — | — |
| 2023-10-12 | $33.27 | $37.16 | 914,300 | — | — |
| 2023-10-11 | $33.56 | $37.48 | 1,521,300 | — | — |
| 2023-10-10 | $32.48 | $36.27 | 1,113,700 | — | — |
| 2023-10-09 | $31.93 | $35.66 | 1,762,900 | — | — |
| 2023-10-06 | $30.04 | $33.55 | 1,172,200 | — | — |
| 2023-10-05 | $29.05 | $32.44 | 1,786,700 | — | — |
| 2023-10-04 | $28.13 | $31.42 | 3,878,300 | — | — |
| 2023-10-03 | $30.48 | $34.04 | 1,533,200 | — | — |
| 2023-10-02 | $31.25 | $34.90 | 1,593,500 | — | — |
| 2023-09-29 | $32.78 | $36.61 | 1,920,800 | — | — |
| 2023-09-28 | $32.47 | $36.26 | 1,135,900 | — | — |
| 2023-09-27 | $31.08 | $34.71 | 1,067,100 | — | — |
| 2023-09-26 | $30.49 | $34.05 | 1,244,100 | — | — |
| 2023-09-25 | $31.64 | $35.34 | 1,261,500 | — | — |
| 2023-09-22 | $30.27 | $33.81 | 1,223,900 | — | — |
| 2023-09-21 | $29.80 | $33.28 | 1,211,800 | — | — |
| 2023-09-20 | $30.53 | $34.10 | 774,600 | — | — |
| 2023-09-19 | $30.37 | $33.92 | 1,863,200 | — | — |
| 2023-09-18 | $30.69 | $34.27 | 2,076,500 | — | — |
| 2023-09-15 | $31.50 | $35.18 | 3,170,000 | — | — |
| 2023-09-14 | $32.21 | $35.97 | 1,870,100 | — | — |
| 2023-09-13 | $32.20 | $35.96 | 1,510,100 | — | — |
| 2023-09-12 | $32.28 | $36.05 | 1,109,400 | — | — |
| 2023-09-11 | $31.44 | $35.00 | 725,600 | — | — |
| 2023-09-08 | $31.50 | $35.07 | 846,200 | — | — |
| 2023-09-07 | $31.39 | $34.94 | 1,140,200 | — | — |
| 2023-09-06 | $31.57 | $35.15 | 1,821,400 | — | — |
| 2023-09-05 | $32.20 | $35.85 | 1,478,200 | — | — |
| 2023-09-01 | $31.96 | $35.58 | 988,400 | — | — |
| 2023-08-31 | $31.04 | $34.56 | 1,031,400 | — | — |
| 2023-08-30 | $30.56 | $34.02 | 980,800 | — | — |
| 2023-08-29 | $30.09 | $33.50 | 914,000 | — | — |
| 2023-08-28 | $29.15 | $32.45 | 841,500 | — | — |
| 2023-08-25 | $28.81 | $32.07 | 926,800 | — | — |
| 2023-08-24 | $28.76 | $32.02 | 1,142,700 | — | — |
| 2023-08-23 | $29.98 | $33.38 | 770,000 | — | — |
| 2023-08-22 | $29.76 | $33.13 | 1,322,800 | — | — |
| 2023-08-21 | $29.45 | $32.79 | 1,673,500 | — | — |
| 2023-08-18 | $28.83 | $32.10 | 1,340,800 | — | — |
| 2023-08-17 | $29.07 | $32.36 | 1,365,500 | — | — |
| 2023-08-16 | $28.05 | $31.23 | 894,200 | — | — |
| 2023-08-15 | $27.95 | $31.12 | 1,061,200 | — | — |
| 2023-08-14 | $28.44 | $31.66 | 871,000 | — | — |
| 2023-08-11 | $29.02 | $32.31 | 1,398,800 | — | — |
| 2023-08-10 | $28.58 | $31.82 | 1,533,900 | — | — |
| 2023-08-09 | $29.83 | $33.21 | 4,238,100 | — | — |
| 2023-08-08 | $27.18 | $30.26 | 3,884,400 | — | — |
| 2023-08-07 | $28.31 | $31.52 | 1,369,000 | — | — |
| 2023-08-04 | $28.23 | $31.43 | 912,900 | — | — |
| 2023-08-03 | $28.06 | $31.24 | 693,300 | — | — |
| 2023-08-02 | $27.88 | $31.04 | 786,300 | — | — |
| 2023-08-01 | $28.55 | $31.78 | 902,200 | — | — |
| 2023-07-31 | $28.55 | $31.78 | 1,048,000 | — | — |
| 2023-07-28 | $28.66 | $31.91 | 734,500 | — | — |
| 2023-07-27 | $27.97 | $31.14 | 1,338,800 | — | — |
| 2023-07-26 | $28.42 | $31.64 | 926,300 | — | — |
| 2023-07-25 | $28.49 | $31.72 | 1,341,700 | — | — |
| 2023-07-24 | $29.22 | $32.53 | 778,900 | — | — |
| 2023-07-21 | $29.08 | $32.37 | 1,200,300 | — | — |
| 2023-07-20 | $28.92 | $32.20 | 742,600 | — | — |
| 2023-07-19 | $28.74 | $31.99 | 922,200 | — | — |
| 2023-07-18 | $28.42 | $31.64 | 1,283,500 | — | — |
| 2023-07-17 | $27.18 | $30.26 | 1,111,400 | — | — |
| 2023-07-14 | $26.37 | $29.36 | 940,000 | — | — |
| 2023-07-13 | $27.67 | $30.80 | 747,900 | — | — |
| 2023-07-12 | $27.74 | $30.88 | 1,257,100 | — | — |
| 2023-07-11 | $27.66 | $30.79 | 880,700 | — | — |
| 2023-07-10 | $27.63 | $30.76 | 1,092,600 | — | — |
| 2023-07-07 | $27.40 | $30.50 | 2,188,400 | — | — |
| 2023-07-06 | $25.83 | $28.76 | 1,561,800 | — | — |
| 2023-07-05 | $27.00 | $30.06 | 1,278,000 | — | — |
| 2023-07-03 | $26.64 | $29.66 | 459,600 | — | — |
| 2023-06-30 | $26.78 | $29.81 | 1,333,700 | — | — |
| 2023-06-29 | $26.68 | $29.70 | 1,895,300 | — | — |
| 2023-06-28 | $26.63 | $29.65 | 1,762,700 | — | — |
| 2023-06-27 | $27.14 | $30.21 | 933,500 | — | — |
| 2023-06-26 | $27.09 | $30.16 | 1,394,800 | — | — |
| 2023-06-23 | $27.44 | $30.55 | 1,550,700 | — | — |
| 2023-06-22 | $28.17 | $31.37 | 1,291,100 | — | — |
| 2023-06-21 | $28.92 | $32.20 | 904,700 | — | — |
| 2023-06-20 | $28.98 | $32.26 | 1,052,300 | — | — |
| 2023-06-16 | $29.96 | $33.35 | 1,138,300 | — | — |
| 2023-06-15 | $30.14 | $33.55 | 2,227,700 | — | — |
| 2023-06-14 | $29.56 | $32.91 | 1,221,300 | — | — |
| 2023-06-13 | $30.04 | $33.33 | 1,130,100 | — | — |
| 2023-06-12 | $29.02 | $32.20 | 857,200 | — | — |
| 2023-06-09 | $29.22 | $32.42 | 1,656,200 | — | — |
| 2023-06-08 | $30.01 | $33.30 | 2,414,000 | — | — |
| 2023-06-07 | $31.49 | $34.94 | 1,891,300 | — | — |
| 2023-06-06 | $29.92 | $33.20 | 978,800 | — | — |
| 2023-06-05 | $29.30 | $32.51 | 1,491,700 | — | — |
| 2023-06-02 | $29.15 | $32.34 | 2,095,900 | — | — |
| 2023-06-01 | $27.86 | $30.91 | 2,822,400 | — | — |
| 2023-05-31 | $26.27 | $29.15 | 2,927,900 | — | — |
| 2023-05-30 | $26.45 | $29.35 | 1,561,000 | — | — |
| 2023-05-26 | $25.96 | $28.80 | 1,817,600 | — | — |
| 2023-05-25 | $26.20 | $29.07 | 2,441,300 | — | — |
| 2023-05-24 | $27.81 | $30.86 | 927,800 | — | — |
| 2023-05-23 | $28.37 | $31.48 | 890,600 | — | — |
| 2023-05-22 | $28.17 | $31.26 | 1,193,100 | — | — |
| 2023-05-19 | $27.40 | $30.40 | 926,200 | — | — |
| 2023-05-18 | $27.62 | $30.65 | 1,491,300 | — | — |
| 2023-05-17 | $28.32 | $31.42 | 1,053,600 | — | — |
| 2023-05-16 | $27.84 | $30.89 | 1,879,400 | — | — |
| 2023-05-15 | $29.17 | $32.37 | 878,700 | — | — |
| 2023-05-12 | $29.39 | $32.61 | 1,088,800 | — | — |
| 2023-05-11 | $29.90 | $33.18 | 648,700 | — | — |
| 2023-05-10 | $30.53 | $33.87 | 1,007,800 | — | — |
| 2023-05-09 | $30.32 | $33.64 | 815,900 | — | — |
| 2023-05-08 | $30.68 | $34.04 | 1,023,000 | — | — |
| 2023-05-05 | $30.82 | $34.20 | 1,501,700 | — | — |
| 2023-05-04 | $29.95 | $33.23 | 4,045,400 | — | — |
| 2023-05-03 | $27.77 | $30.81 | 1,009,400 | — | — |
| 2023-05-02 | $28.47 | $31.59 | 2,285,100 | — | — |
| 2023-05-01 | $30.01 | $33.30 | 819,300 | — | — |
| 2023-04-28 | $30.29 | $33.61 | 843,300 | — | — |
| 2023-04-27 | $29.77 | $33.03 | 1,054,700 | — | — |
| 2023-04-26 | $28.82 | $31.98 | 748,100 | — | — |
| 2023-04-25 | $29.36 | $32.58 | 943,600 | — | — |
| 2023-04-24 | $30.55 | $33.90 | 947,300 | — | — |
| 2023-04-21 | $29.92 | $33.20 | 1,177,600 | — | — |
| 2023-04-20 | $30.35 | $33.67 | 1,011,300 | — | — |
| 2023-04-19 | $29.74 | $33.00 | 715,600 | — | — |
| 2023-04-18 | $30.23 | $33.54 | 852,600 | — | — |
| 2023-04-17 | $30.30 | $33.62 | 1,066,300 | — | — |
| 2023-04-14 | $30.50 | $33.84 | 905,900 | — | — |
| 2023-04-13 | $30.82 | $34.20 | 823,500 | — | — |
| 2023-04-12 | $30.79 | $34.16 | 869,000 | — | — |
| 2023-04-11 | $30.83 | $34.21 | 1,576,200 | — | — |
| 2023-04-10 | $29.52 | $32.75 | 1,306,300 | — | — |
| 2023-04-06 | $28.06 | $31.13 | 646,000 | — | — |
| 2023-04-05 | $28.52 | $31.64 | 1,128,400 | — | — |
| 2023-04-04 | $28.99 | $32.17 | 1,134,200 | — | — |
| 2023-04-03 | $29.69 | $32.94 | 1,433,300 | — | — |
| 2023-03-31 | $29.43 | $32.65 | 984,800 | — | — |
| 2023-03-30 | $28.41 | $31.52 | 1,241,400 | — | — |
| 2023-03-29 | $28.20 | $31.29 | 968,700 | — | — |
| 2023-03-28 | $27.80 | $30.85 | 893,900 | — | — |
| 2023-03-27 | $27.73 | $30.77 | 1,089,500 | — | — |
| 2023-03-24 | $27.26 | $30.25 | 1,184,400 | — | — |
| 2023-03-23 | $27.34 | $30.33 | 1,350,100 | — | — |
| 2023-03-22 | $28.20 | $31.29 | 1,222,600 | — | — |
| 2023-03-21 | $29.05 | $32.23 | 1,509,400 | — | — |
| 2023-03-20 | $27.45 | $30.46 | 1,298,700 | — | — |
| 2023-03-17 | $27.35 | $30.35 | 3,474,900 | — | — |
| 2023-03-16 | $28.59 | $31.72 | 1,581,600 | — | — |
| 2023-03-15 | $28.51 | $31.52 | 2,579,700 | — | — |
| 2023-03-14 | $30.75 | $34.00 | 1,933,700 | — | — |
| 2023-03-13 | $30.79 | $34.04 | 1,468,000 | — | — |
| 2023-03-10 | $31.60 | $34.94 | 1,987,800 | — | — |
| 2023-03-09 | $32.86 | $36.33 | 1,370,700 | — | — |
| 2023-03-08 | $33.84 | $37.42 | 704,000 | — | — |
| 2023-03-07 | $34.36 | $37.99 | 1,465,300 | — | — |
| 2023-03-06 | $34.79 | $38.47 | 1,864,300 | — | — |
| 2023-03-03 | $36.15 | $39.97 | 2,305,100 | — | — |
| 2023-03-02 | $34.25 | $37.87 | 2,133,800 | — | — |
| 2023-03-01 | $33.35 | $36.87 | 2,960,500 | — | — |
| 2023-02-28 | $32.99 | $36.48 | 8,919,000 | — | — |
| 2023-02-27 | $38.74 | $42.83 | 1,695,200 | — | — |
| 2023-02-24 | $38.71 | $42.80 | 1,095,400 | — | — |
| 2023-02-23 | $39.54 | $43.72 | 1,259,600 | — | — |
| 2023-02-22 | $37.56 | $41.53 | 786,000 | — | — |
| 2023-02-21 | $36.78 | $40.67 | 1,051,600 | — | — |
| 2023-02-17 | $37.57 | $41.54 | 1,141,900 | — | — |
| 2023-02-16 | $39.16 | $43.30 | 631,500 | — | — |
| 2023-02-15 | $39.99 | $44.22 | 590,900 | — | — |
| 2023-02-14 | $40.11 | $44.35 | 588,700 | — | — |
| 2023-02-13 | $39.77 | $43.97 | 530,500 | — | — |
| 2023-02-10 | $40.01 | $44.24 | 802,300 | — | — |
| 2023-02-09 | $39.30 | $43.45 | 1,065,600 | — | — |
| 2023-02-08 | $39.98 | $44.20 | 2,457,400 | — | — |
| 2023-02-07 | $40.53 | $44.81 | 1,573,100 | — | — |
| 2023-02-06 | $38.75 | $42.84 | 1,574,500 | — | — |
| 2023-02-03 | $39.82 | $44.03 | 1,347,600 | — | — |
| 2023-02-02 | $41.05 | $45.39 | 1,957,200 | — | — |
| 2023-02-01 | $40.48 | $44.76 | 3,162,500 | — | — |
| 2023-01-31 | $38.79 | $42.89 | 2,226,400 | — | — |
| 2023-01-30 | $37.25 | $41.19 | 1,793,400 | — | — |
| 2023-01-27 | $38.17 | $42.20 | 1,661,300 | — | — |
| 2023-01-26 | $37.23 | $41.16 | 1,049,500 | — | — |
| 2023-01-25 | $37.13 | $41.05 | 1,564,400 | — | — |
| 2023-01-24 | $36.93 | $40.83 | 1,461,600 | — | — |
| 2023-01-23 | $36.33 | $40.17 | 1,001,300 | — | — |
| 2023-01-20 | $35.38 | $39.12 | 2,643,300 | — | — |
| 2023-01-19 | $33.67 | $37.23 | 3,413,500 | — | — |
| 2023-01-18 | $35.86 | $39.65 | 2,739,800 | — | — |
| 2023-01-17 | $37.19 | $41.12 | 2,637,900 | — | — |
| 2023-01-13 | $38.84 | $42.94 | 1,303,200 | — | — |
| 2023-01-12 | $40.12 | $44.36 | 1,075,600 | — | — |
| 2023-01-11 | $39.09 | $43.22 | 833,400 | — | — |
| 2023-01-10 | $38.74 | $42.83 | 1,039,600 | — | — |
| 2023-01-09 | $38.88 | $42.99 | 1,841,600 | — | — |
| 2023-01-06 | $38.00 | $42.01 | 1,498,100 | — | — |
| 2023-01-05 | $36.85 | $40.74 | 1,707,500 | — | — |
| 2023-01-04 | $36.39 | $40.23 | 1,077,200 | — | — |
| 2023-01-03 | $36.17 | $39.99 | 2,813,800 | — | — |