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
- 2002-05-23 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 | $48.69 | $48.69 | 27,406,000 | — | — |
| 2023-12-28 | $49.05 | $49.05 | 17,105,000 | — | — |
| 2023-12-27 | $49.18 | $49.18 | 25,613,000 | — | — |
| 2023-12-26 | $49.12 | $49.12 | 20,345,000 | — | — |
| 2023-12-22 | $48.68 | $48.68 | 27,027,000 | — | — |
| 2023-12-21 | $49.16 | $49.16 | 27,562,000 | — | — |
| 2023-12-20 | $48.93 | $48.93 | 45,637,000 | — | — |
| 2023-12-19 | $49.50 | $49.50 | 38,490,000 | — | — |
| 2023-12-18 | $48.61 | $48.61 | 64,107,000 | — | — |
| 2023-12-15 | $47.21 | $47.21 | 78,410,000 | — | — |
| 2023-12-14 | $46.98 | $46.98 | 51,764,000 | — | — |
| 2023-12-13 | $48.00 | $48.00 | 58,202,000 | — | — |
| 2023-12-12 | $46.30 | $46.30 | 33,027,000 | — | — |
| 2023-12-11 | $45.99 | $45.99 | 49,297,000 | — | — |
| 2023-12-08 | $45.38 | $45.38 | 34,584,000 | — | — |
| 2023-12-07 | $45.20 | $45.20 | 35,067,000 | — | — |
| 2023-12-06 | $44.67 | $44.67 | 41,788,000 | — | — |
| 2023-12-05 | $45.51 | $45.51 | 33,807,000 | — | — |
| 2023-12-04 | $45.39 | $45.39 | 51,577,000 | — | — |
| 2023-12-01 | $46.57 | $46.57 | 43,415,000 | — | — |
| 2023-11-30 | $47.40 | $47.40 | 42,873,000 | — | — |
| 2023-11-29 | $47.72 | $47.72 | 28,555,000 | — | — |
| 2023-11-28 | $47.90 | $47.90 | 28,902,000 | — | — |
| 2023-11-27 | $47.92 | $47.92 | 36,259,000 | — | — |
| 2023-11-24 | $47.96 | $47.96 | 14,047,000 | — | — |
| 2023-11-22 | $47.80 | $47.80 | 28,416,000 | — | — |
| 2023-11-21 | $47.49 | $47.49 | 29,977,000 | — | — |
| 2023-11-20 | $47.45 | $47.45 | 36,176,000 | — | — |
| 2023-11-17 | $46.59 | $46.59 | 27,985,000 | — | — |
| 2023-11-16 | $46.70 | $46.69 | 36,560,000 | — | — |
| 2023-11-15 | $46.19 | $46.19 | 50,353,000 | — | — |
| 2023-11-14 | $44.87 | $44.87 | 40,609,000 | — | — |
| 2023-11-13 | $44.46 | $44.46 | 28,961,000 | — | — |
| 2023-11-10 | $44.72 | $44.72 | 44,406,000 | — | — |
| 2023-11-09 | $43.51 | $43.51 | 27,355,000 | — | — |
| 2023-11-08 | $43.67 | $43.67 | 23,568,000 | — | — |
| 2023-11-07 | $43.46 | $43.46 | 32,911,000 | — | — |
| 2023-11-06 | $43.47 | $43.47 | 30,032,000 | — | — |
| 2023-11-03 | $43.24 | $43.24 | 36,671,000 | — | — |
| 2023-11-02 | $42.47 | $42.47 | 44,760,000 | — | — |
| 2023-11-01 | $42.02 | $42.02 | 48,061,000 | — | — |
| 2023-10-31 | $41.17 | $41.17 | 38,776,000 | — | — |
| 2023-10-30 | $41.01 | $41.01 | 53,171,000 | — | — |
| 2023-10-27 | $39.79 | $39.79 | 49,976,000 | — | — |
| 2023-10-26 | $40.35 | $40.35 | 68,497,000 | — | — |
| 2023-10-25 | $41.13 | $41.13 | 62,996,000 | — | — |
| 2023-10-24 | $41.37 | $41.37 | 64,592,000 | — | — |
| 2023-10-23 | $40.68 | $40.68 | 73,900,000 | — | — |
| 2023-10-20 | $40.10 | $40.10 | 127,829,000 | — | — |
| 2023-10-19 | $40.18 | $40.18 | 280,744,000 | — | — |
| 2023-10-18 | $34.62 | $34.62 | 114,296,000 | — | — |
| 2023-10-17 | $35.57 | $35.57 | 59,084,000 | — | — |
| 2023-10-16 | $36.08 | $36.08 | 51,289,000 | — | — |
| 2023-10-13 | $35.57 | $35.57 | 63,126,000 | — | — |
| 2023-10-12 | $36.12 | $36.12 | 73,761,000 | — | — |
| 2023-10-11 | $36.59 | $36.59 | 91,514,000 | — | — |
| 2023-10-10 | $37.33 | $37.33 | 72,889,000 | — | — |
| 2023-10-09 | $38.60 | $38.60 | 32,998,000 | — | — |
| 2023-10-06 | $38.15 | $38.15 | 47,781,000 | — | — |
| 2023-10-05 | $37.26 | $37.26 | 50,348,000 | — | — |
| 2023-10-04 | $37.69 | $37.69 | 43,037,000 | — | — |
| 2023-10-03 | $37.67 | $37.67 | 88,781,000 | — | — |
| 2023-10-02 | $38.03 | $38.03 | 31,021,000 | — | — |
| 2023-09-29 | $37.76 | $37.76 | 42,053,000 | — | — |
| 2023-09-28 | $37.64 | $37.64 | 43,699,000 | — | — |
| 2023-09-27 | $37.76 | $37.76 | 38,435,000 | — | — |
| 2023-09-26 | $37.92 | $37.92 | 40,894,000 | — | — |
| 2023-09-25 | $38.48 | $38.48 | 37,573,000 | — | — |
| 2023-09-22 | $37.98 | $37.98 | 36,928,000 | — | — |
| 2023-09-21 | $38.42 | $38.42 | 55,479,000 | — | — |
| 2023-09-20 | $38.63 | $38.63 | 38,666,000 | — | — |
| 2023-09-19 | $39.62 | $39.62 | 40,768,000 | — | — |
| 2023-09-18 | $39.44 | $39.44 | 47,047,000 | — | — |
| 2023-09-15 | $39.69 | $39.69 | 91,167,000 | — | — |
| 2023-09-14 | $40.05 | $40.05 | 107,090,000 | — | — |
| 2023-09-13 | $41.22 | $41.22 | 118,430,000 | — | — |
| 2023-09-12 | $43.47 | $43.47 | 31,240,000 | — | — |
| 2023-09-11 | $44.54 | $44.54 | 29,138,000 | — | — |
| 2023-09-08 | $44.28 | $44.28 | 26,975,000 | — | — |
| 2023-09-07 | $44.31 | $44.31 | 29,227,000 | — | — |
| 2023-09-06 | $44.58 | $44.58 | 38,623,000 | — | — |
| 2023-09-05 | $44.87 | $44.87 | 61,559,000 | — | — |
| 2023-09-01 | $43.99 | $43.99 | 47,934,000 | — | — |
| 2023-08-31 | $43.37 | $43.37 | 38,030,000 | — | — |
| 2023-08-30 | $43.47 | $43.47 | 36,254,000 | — | — |
| 2023-08-29 | $43.00 | $43.00 | 44,867,000 | — | — |
| 2023-08-28 | $41.81 | $41.81 | 29,286,000 | — | — |
| 2023-08-25 | $41.60 | $41.60 | 53,909,000 | — | — |
| 2023-08-24 | $40.69 | $40.69 | 56,878,000 | — | — |
| 2023-08-23 | $42.76 | $42.76 | 81,747,000 | — | — |
| 2023-08-22 | $41.32 | $41.32 | 35,997,000 | — | — |
| 2023-08-21 | $40.83 | $40.83 | 38,616,000 | — | — |
| 2023-08-18 | $40.45 | $40.45 | 43,122,000 | — | — |
| 2023-08-17 | $40.30 | $40.30 | 60,315,000 | — | — |
| 2023-08-16 | $41.54 | $41.54 | 39,670,000 | — | — |
| 2023-08-15 | $42.37 | $42.37 | 33,680,000 | — | — |
| 2023-08-14 | $42.78 | $42.78 | 39,660,000 | — | — |
| 2023-08-11 | $42.17 | $42.17 | 39,279,000 | — | — |
| 2023-08-10 | $43.00 | $43.00 | 54,676,000 | — | — |
| 2023-08-09 | $42.89 | $42.89 | 38,466,000 | — | — |
| 2023-08-08 | $43.83 | $43.83 | 37,672,000 | — | — |
| 2023-08-07 | $44.08 | $44.08 | 47,813,000 | — | — |
| 2023-08-04 | $43.16 | $43.16 | 54,418,000 | — | — |
| 2023-08-03 | $43.10 | $43.10 | 62,439,000 | — | — |
| 2023-08-02 | $42.97 | $42.97 | 49,122,000 | — | — |
| 2023-08-01 | $43.86 | $43.86 | 57,115,000 | — | — |
| 2023-07-31 | $43.90 | $43.90 | 65,876,000 | — | — |
| 2023-07-28 | $42.58 | $42.58 | 64,242,000 | — | — |
| 2023-07-27 | $41.32 | $41.32 | 65,945,000 | — | — |
| 2023-07-26 | $42.27 | $42.27 | 60,092,000 | — | — |
| 2023-07-25 | $42.77 | $42.77 | 48,598,000 | — | — |
| 2023-07-24 | $42.84 | $42.84 | 82,644,000 | — | — |
| 2023-07-21 | $42.75 | $42.75 | 173,400,000 | — | — |
| 2023-07-20 | $43.74 | $43.74 | 239,897,000 | — | — |
| 2023-07-19 | $47.76 | $47.76 | 209,965,000 | — | — |
| 2023-07-18 | $47.48 | $47.48 | 130,418,000 | — | — |
| 2023-07-17 | $45.01 | $45.01 | 68,917,000 | — | — |
| 2023-07-14 | $44.19 | $44.19 | 71,959,000 | — | — |
| 2023-07-13 | $45.04 | $45.04 | 61,575,000 | — | — |
| 2023-07-12 | $44.40 | $44.40 | 57,317,000 | — | — |
| 2023-07-11 | $44.02 | $44.02 | 45,692,000 | — | — |
| 2023-07-10 | $44.17 | $44.17 | 42,517,000 | — | — |
| 2023-07-07 | $43.81 | $43.81 | 41,651,000 | — | — |
| 2023-07-06 | $43.88 | $43.88 | 49,388,000 | — | — |
| 2023-07-05 | $44.59 | $44.59 | 68,695,000 | — | — |
| 2023-07-03 | $44.14 | $44.14 | 37,332,000 | — | — |
| 2023-06-30 | $44.05 | $44.05 | 73,464,000 | — | — |
| 2023-06-29 | $42.82 | $42.82 | 49,323,000 | — | — |
| 2023-06-28 | $42.98 | $42.98 | 88,113,000 | — | — |
| 2023-06-27 | $41.71 | $41.71 | 48,181,000 | — | — |
| 2023-06-26 | $41.59 | $41.59 | 46,400,000 | — | — |
| 2023-06-23 | $42.40 | $42.40 | 82,986,000 | — | — |
| 2023-06-22 | $42.25 | $42.25 | 48,695,000 | — | — |
| 2023-06-21 | $42.45 | $42.45 | 51,464,000 | — | — |
| 2023-06-20 | $43.47 | $43.47 | 47,560,000 | — | — |
| 2023-06-16 | $43.20 | $43.20 | 87,537,000 | — | — |
| 2023-06-15 | $44.53 | $44.53 | 70,999,000 | — | — |
| 2023-06-14 | $44.09 | $44.09 | 84,131,000 | — | — |
| 2023-06-13 | $43.57 | $43.57 | 78,205,000 | — | — |
| 2023-06-12 | $42.40 | $42.40 | 59,595,000 | — | — |
| 2023-06-09 | $42.00 | $42.00 | 123,630,000 | — | — |
| 2023-06-08 | $40.94 | $40.94 | 59,911,000 | — | — |
| 2023-06-07 | $39.98 | $39.98 | 119,324,000 | — | — |
| 2023-06-06 | $39.93 | $39.93 | 49,915,000 | — | — |
| 2023-06-05 | $40.35 | $40.35 | 72,474,000 | — | — |
| 2023-06-02 | $40.05 | $40.05 | 59,024,000 | — | — |
| 2023-06-01 | $40.31 | $40.31 | 71,601,000 | — | — |
| 2023-05-31 | $39.52 | $39.52 | 69,880,000 | — | — |
| 2023-05-30 | $39.30 | $39.30 | 108,650,000 | — | — |
| 2023-05-26 | $37.89 | $37.89 | 93,604,000 | — | — |
| 2023-05-25 | $35.90 | $35.90 | 62,631,000 | — | — |
| 2023-05-24 | $36.49 | $36.49 | 79,733,000 | — | — |
| 2023-05-23 | $35.60 | $35.60 | 68,661,000 | — | — |
| 2023-05-22 | $36.30 | $36.30 | 54,064,000 | — | — |
| 2023-05-19 | $36.54 | $36.54 | 78,597,000 | — | — |
| 2023-05-18 | $37.13 | $37.13 | 209,252,000 | — | — |
| 2023-05-17 | $34.00 | $34.00 | 39,588,000 | — | — |
| 2023-05-16 | $33.38 | $33.38 | 33,322,000 | — | — |
| 2023-05-15 | $33.59 | $33.59 | 36,530,000 | — | — |
| 2023-05-12 | $33.99 | $33.99 | 60,824,000 | — | — |
| 2023-05-11 | $34.48 | $34.48 | 80,335,000 | — | — |
| 2023-05-10 | $33.54 | $33.54 | 42,899,000 | — | — |
| 2023-05-09 | $33.21 | $33.21 | 55,449,000 | — | — |
| 2023-05-08 | $33.12 | $33.12 | 54,886,000 | — | — |
| 2023-05-05 | $32.28 | $32.28 | 39,906,000 | — | — |
| 2023-05-04 | $32.08 | $32.08 | 38,797,000 | — | — |
| 2023-05-03 | $31.93 | $31.93 | 50,641,000 | — | — |
| 2023-05-02 | $31.75 | $31.75 | 43,186,000 | — | — |
| 2023-05-01 | $32.41 | $32.41 | 53,415,000 | — | — |
| 2023-04-28 | $32.99 | $32.99 | 42,284,000 | — | — |
| 2023-04-27 | $32.58 | $32.58 | 56,188,000 | — | — |
| 2023-04-26 | $32.12 | $32.12 | 46,232,000 | — | — |
| 2023-04-25 | $32.26 | $32.26 | 54,266,000 | — | — |
| 2023-04-24 | $32.90 | $32.90 | 55,866,000 | — | — |
| 2023-04-21 | $32.80 | $32.80 | 63,480,000 | — | — |
| 2023-04-20 | $32.54 | $32.54 | 99,478,000 | — | — |
| 2023-04-19 | $32.31 | $32.31 | 221,283,000 | — | — |
| 2023-04-18 | $33.37 | $33.37 | 179,445,000 | — | — |
| 2023-04-17 | $33.27 | $33.27 | 61,360,000 | — | — |
| 2023-04-14 | $33.86 | $33.86 | 53,505,000 | — | — |
| 2023-04-13 | $34.62 | $34.62 | 74,064,000 | — | — |
| 2023-04-12 | $33.10 | $33.10 | 39,654,000 | — | — |
| 2023-04-11 | $33.82 | $33.82 | 40,448,000 | — | — |
| 2023-04-10 | $33.90 | $33.90 | 26,579,000 | — | — |
| 2023-04-06 | $33.93 | $33.93 | 46,605,000 | — | — |
| 2023-04-05 | $34.24 | $34.24 | 42,055,000 | — | — |
| 2023-04-04 | $34.67 | $34.67 | 32,981,000 | — | — |
| 2023-04-03 | $34.83 | $34.83 | 44,137,000 | — | — |
| 2023-03-31 | $34.55 | $34.55 | 56,102,000 | — | — |
| 2023-03-30 | $33.84 | $33.84 | 71,315,000 | — | — |
| 2023-03-29 | $33.20 | $33.20 | 62,873,000 | — | — |
| 2023-03-28 | $32.35 | $32.35 | 64,894,000 | — | — |
| 2023-03-27 | $32.77 | $32.77 | 86,258,000 | — | — |
| 2023-03-24 | $32.84 | $32.84 | 129,917,000 | — | — |
| 2023-03-23 | $32.04 | $32.04 | 156,533,000 | — | — |
| 2023-03-22 | $29.39 | $29.39 | 58,080,000 | — | — |
| 2023-03-21 | $30.58 | $30.58 | 48,863,000 | — | — |
| 2023-03-20 | $30.51 | $30.51 | 51,134,000 | — | — |
| 2023-03-17 | $30.35 | $30.35 | 69,188,000 | — | — |
| 2023-03-16 | $31.01 | $31.01 | 79,037,000 | — | — |
| 2023-03-15 | $30.38 | $30.38 | 92,153,000 | — | — |
| 2023-03-14 | $29.49 | $29.49 | 59,567,000 | — | — |
| 2023-03-13 | $29.35 | $29.35 | 62,924,000 | — | — |
| 2023-03-10 | $29.28 | $29.28 | 57,593,000 | — | — |
| 2023-03-09 | $29.78 | $29.78 | 74,434,000 | — | — |
| 2023-03-08 | $31.18 | $31.18 | 34,795,000 | — | — |
| 2023-03-07 | $30.85 | $30.85 | 45,531,000 | — | — |
| 2023-03-06 | $31.20 | $31.20 | 56,607,000 | — | — |
| 2023-03-03 | $31.52 | $31.52 | 59,533,000 | — | — |
| 2023-03-02 | $31.19 | $31.19 | 49,110,000 | — | — |
| 2023-03-01 | $31.35 | $31.35 | 49,113,000 | — | — |
| 2023-02-28 | $32.21 | $32.21 | 36,761,000 | — | — |
| 2023-02-27 | $32.30 | $32.30 | 61,426,000 | — | — |
| 2023-02-24 | $31.72 | $31.72 | 68,307,000 | — | — |
| 2023-02-23 | $32.37 | $32.37 | 132,387,000 | — | — |
| 2023-02-22 | $33.49 | $33.49 | 45,462,000 | — | — |
| 2023-02-21 | $33.75 | $33.75 | 57,103,000 | — | — |
| 2023-02-17 | $34.80 | $34.80 | 52,947,000 | — | — |
| 2023-02-16 | $35.07 | $35.07 | 52,157,000 | — | — |
| 2023-02-15 | $36.14 | $36.14 | 39,660,000 | — | — |
| 2023-02-14 | $36.00 | $36.00 | 46,248,000 | — | — |
| 2023-02-13 | $35.86 | $35.86 | 71,344,000 | — | — |
| 2023-02-10 | $34.74 | $34.74 | 72,911,000 | — | — |
| 2023-02-09 | $36.25 | $36.25 | 69,011,000 | — | — |
| 2023-02-08 | $36.68 | $36.68 | 62,532,000 | — | — |
| 2023-02-07 | $36.29 | $36.29 | 62,894,000 | — | — |
| 2023-02-06 | $36.15 | $36.15 | 49,949,000 | — | — |
| 2023-02-03 | $36.59 | $36.59 | 94,020,000 | — | — |
| 2023-02-02 | $36.69 | $36.69 | 78,570,000 | — | — |
| 2023-02-01 | $36.20 | $36.20 | 80,052,000 | — | — |
| 2023-01-31 | $35.39 | $35.39 | 56,607,000 | — | — |
| 2023-01-30 | $35.31 | $35.31 | 51,276,000 | — | — |
| 2023-01-27 | $36.08 | $36.08 | 67,035,000 | — | — |
| 2023-01-26 | $36.49 | $36.49 | 82,568,000 | — | — |
| 2023-01-25 | $36.80 | $36.80 | 77,669,000 | — | — |
| 2023-01-24 | $36.38 | $36.38 | 117,965,000 | — | — |
| 2023-01-23 | $35.74 | $35.74 | 156,469,000 | — | — |
| 2023-01-20 | $34.25 | $34.25 | 284,303,000 | — | — |
| 2023-01-19 | $31.58 | $31.58 | 180,082,000 | — | — |
| 2023-01-18 | $32.63 | $32.63 | 78,141,000 | — | — |
| 2023-01-17 | $32.62 | $32.62 | 92,470,000 | — | — |
| 2023-01-13 | $33.28 | $33.28 | 82,868,000 | — | — |
| 2023-01-12 | $33.01 | $33.01 | 108,562,000 | — | — |
| 2023-01-11 | $32.73 | $32.73 | 95,797,000 | — | — |
| 2023-01-10 | $32.75 | $32.75 | 130,723,000 | — | — |
| 2023-01-09 | $31.52 | $31.52 | 67,666,000 | — | — |
| 2023-01-06 | $31.56 | $31.56 | 89,598,000 | — | — |
| 2023-01-05 | $30.97 | $30.97 | 83,284,000 | — | — |
| 2023-01-04 | $30.94 | $30.94 | 93,451,000 | — | — |
| 2023-01-03 | $29.50 | $29.50 | 67,640,000 | — | — |