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
- 2016-09-30 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 | $47.69 | $47.69 | 1,302,900 | — | — |
| 2023-12-28 | $47.64 | $47.64 | 1,052,800 | — | — |
| 2023-12-27 | $47.21 | $47.21 | 771,800 | — | — |
| 2023-12-26 | $47.23 | $47.23 | 897,800 | — | — |
| 2023-12-22 | $47.24 | $47.24 | 2,424,800 | — | — |
| 2023-12-21 | $46.63 | $46.63 | 1,015,000 | — | — |
| 2023-12-20 | $46.28 | $46.28 | 1,546,200 | — | — |
| 2023-12-19 | $47.00 | $47.00 | 1,232,400 | — | — |
| 2023-12-18 | $47.03 | $47.03 | 2,255,000 | — | — |
| 2023-12-15 | $46.32 | $46.32 | 4,389,300 | — | — |
| 2023-12-14 | $46.49 | $46.49 | 2,131,800 | — | — |
| 2023-12-13 | $46.59 | $46.59 | 2,719,400 | — | — |
| 2023-12-12 | $45.95 | $45.95 | 1,713,500 | — | — |
| 2023-12-11 | $46.32 | $46.32 | 2,161,800 | — | — |
| 2023-12-08 | $46.02 | $46.02 | 2,007,400 | — | — |
| 2023-12-07 | $44.97 | $44.97 | 2,005,000 | — | — |
| 2023-12-06 | $44.75 | $44.75 | 1,459,200 | — | — |
| 2023-12-05 | $44.75 | $44.75 | 1,853,500 | — | — |
| 2023-12-04 | $44.49 | $44.49 | 2,157,500 | — | — |
| 2023-12-01 | $44.78 | $44.78 | 2,984,100 | — | — |
| 2023-11-30 | $43.09 | $43.09 | 6,750,700 | — | — |
| 2023-11-29 | $41.56 | $41.56 | 2,690,600 | — | — |
| 2023-11-28 | $40.51 | $40.51 | 1,787,100 | — | — |
| 2023-11-27 | $40.83 | $40.83 | 1,870,400 | — | — |
| 2023-11-24 | $41.31 | $41.31 | 891,600 | — | — |
| 2023-11-22 | $40.66 | $40.66 | 2,364,100 | — | — |
| 2023-11-21 | $40.09 | $40.09 | 1,991,600 | — | — |
| 2023-11-20 | $39.78 | $39.78 | 1,404,700 | — | — |
| 2023-11-17 | $39.15 | $39.15 | 1,111,900 | — | — |
| 2023-11-16 | $38.92 | $38.92 | 1,548,500 | — | — |
| 2023-11-15 | $39.45 | $39.45 | 2,280,300 | — | — |
| 2023-11-14 | $40.04 | $40.04 | 2,083,200 | — | — |
| 2023-11-13 | $38.76 | $38.76 | 974,800 | — | — |
| 2023-11-10 | $38.94 | $38.94 | 1,975,100 | — | — |
| 2023-11-09 | $37.32 | $37.32 | 1,170,600 | — | — |
| 2023-11-08 | $38.08 | $38.08 | 1,250,200 | — | — |
| 2023-11-07 | $37.97 | $37.97 | 1,529,900 | — | — |
| 2023-11-06 | $37.76 | $37.76 | 1,792,300 | — | — |
| 2023-11-03 | $37.49 | $37.49 | 2,179,500 | — | — |
| 2023-11-02 | $37.36 | $37.36 | 2,319,000 | — | — |
| 2023-11-01 | $36.54 | $36.54 | 1,349,900 | — | — |
| 2023-10-31 | $36.19 | $36.19 | 1,717,400 | — | — |
| 2023-10-30 | $35.12 | $35.12 | 989,600 | — | — |
| 2023-10-27 | $34.72 | $34.72 | 1,003,500 | — | — |
| 2023-10-26 | $34.41 | $34.41 | 1,633,900 | — | — |
| 2023-10-25 | $35.14 | $35.14 | 1,349,700 | — | — |
| 2023-10-24 | $36.56 | $36.56 | 1,212,600 | — | — |
| 2023-10-23 | $35.76 | $35.76 | 1,745,000 | — | — |
| 2023-10-20 | $35.89 | $35.89 | 2,801,000 | — | — |
| 2023-10-19 | $36.77 | $36.77 | 2,111,200 | — | — |
| 2023-10-18 | $37.53 | $37.53 | 2,200,600 | — | — |
| 2023-10-17 | $38.40 | $38.40 | 2,872,800 | — | — |
| 2023-10-16 | $38.58 | $38.58 | 1,797,400 | — | — |
| 2023-10-13 | $38.70 | $38.70 | 2,551,300 | — | — |
| 2023-10-12 | $38.66 | $38.66 | 2,812,200 | — | — |
| 2023-10-11 | $38.92 | $38.92 | 4,861,700 | — | — |
| 2023-10-10 | $36.62 | $36.62 | 2,893,000 | — | — |
| 2023-10-09 | $36.00 | $36.00 | 2,119,900 | — | — |
| 2023-10-06 | $36.33 | $36.33 | 3,560,000 | — | — |
| 2023-10-05 | $34.91 | $34.91 | 1,595,700 | — | — |
| 2023-10-04 | $34.03 | $34.03 | 2,438,500 | — | — |
| 2023-10-03 | $34.31 | $34.31 | 2,257,300 | — | — |
| 2023-10-02 | $34.76 | $34.76 | 1,913,100 | — | — |
| 2023-09-29 | $34.88 | $34.88 | 1,834,600 | — | — |
| 2023-09-28 | $34.90 | $34.90 | 2,288,900 | — | — |
| 2023-09-27 | $35.72 | $35.72 | 4,001,700 | — | — |
| 2023-09-26 | $35.12 | $35.12 | 6,176,500 | — | — |
| 2023-09-25 | $35.38 | $35.38 | 1,892,900 | — | — |
| 2023-09-22 | $35.09 | $35.09 | 2,557,200 | — | — |
| 2023-09-21 | $33.85 | $33.85 | 2,789,300 | — | — |
| 2023-09-20 | $33.75 | $33.75 | 3,266,200 | — | — |
| 2023-09-19 | $33.59 | $33.59 | 2,208,500 | — | — |
| 2023-09-18 | $34.43 | $34.43 | 1,879,500 | — | — |
| 2023-09-15 | $35.39 | $35.39 | 1,967,500 | — | — |
| 2023-09-14 | $35.70 | $35.70 | 1,070,200 | — | — |
| 2023-09-13 | $36.00 | $36.00 | 1,163,800 | — | — |
| 2023-09-12 | $36.22 | $36.22 | 1,108,200 | — | — |
| 2023-09-11 | $36.47 | $36.47 | 2,238,400 | — | — |
| 2023-09-08 | $36.16 | $36.16 | 1,499,900 | — | — |
| 2023-09-07 | $36.06 | $36.06 | 2,897,900 | — | — |
| 2023-09-06 | $35.15 | $35.15 | 2,206,800 | — | — |
| 2023-09-05 | $34.86 | $34.86 | 3,525,800 | — | — |
| 2023-09-01 | $34.90 | $34.90 | 9,705,200 | — | — |
| 2023-08-31 | $31.10 | $31.10 | 3,350,200 | — | — |
| 2023-08-30 | $30.81 | $30.81 | 1,244,300 | — | — |
| 2023-08-29 | $30.81 | $30.81 | 1,743,700 | — | — |
| 2023-08-28 | $30.65 | $30.65 | 1,811,900 | — | — |
| 2023-08-25 | $29.59 | $29.59 | 3,346,400 | — | — |
| 2023-08-24 | $30.09 | $30.09 | 2,032,200 | — | — |
| 2023-08-23 | $31.73 | $31.73 | 1,474,300 | — | — |
| 2023-08-22 | $31.72 | $31.72 | 1,787,500 | — | — |
| 2023-08-21 | $30.92 | $30.92 | 1,899,800 | — | — |
| 2023-08-18 | $30.21 | $30.21 | 862,900 | — | — |
| 2023-08-17 | $30.23 | $30.23 | 1,373,300 | — | — |
| 2023-08-16 | $30.26 | $30.26 | 836,800 | — | — |
| 2023-08-15 | $30.26 | $30.26 | 1,611,400 | — | — |
| 2023-08-14 | $29.98 | $29.98 | 884,600 | — | — |
| 2023-08-11 | $29.50 | $29.50 | 1,175,300 | — | — |
| 2023-08-10 | $29.71 | $29.71 | 598,500 | — | — |
| 2023-08-09 | $29.58 | $29.58 | 756,500 | — | — |
| 2023-08-08 | $29.62 | $29.62 | 1,148,500 | — | — |
| 2023-08-07 | $30.06 | $30.06 | 837,600 | — | — |
| 2023-08-04 | $29.58 | $29.58 | 870,600 | — | — |
| 2023-08-03 | $29.19 | $29.19 | 1,154,500 | — | — |
| 2023-08-02 | $29.11 | $29.11 | 1,573,300 | — | — |
| 2023-08-01 | $30.21 | $30.21 | 1,173,800 | — | — |
| 2023-07-31 | $30.20 | $30.20 | 924,800 | — | — |
| 2023-07-28 | $29.78 | $29.78 | 710,700 | — | — |
| 2023-07-27 | $29.83 | $29.83 | 845,700 | — | — |
| 2023-07-26 | $30.52 | $30.52 | 1,219,800 | — | — |
| 2023-07-25 | $30.34 | $30.34 | 1,470,300 | — | — |
| 2023-07-24 | $29.99 | $29.99 | 2,308,000 | — | — |
| 2023-07-21 | $29.27 | $29.27 | 2,334,000 | — | — |
| 2023-07-20 | $28.73 | $28.73 | 1,292,300 | — | — |
| 2023-07-19 | $29.48 | $29.48 | 1,644,100 | — | — |
| 2023-07-18 | $28.92 | $28.92 | 1,262,900 | — | — |
| 2023-07-17 | $29.14 | $29.14 | 998,800 | — | — |
| 2023-07-14 | $29.03 | $29.03 | 1,245,900 | — | — |
| 2023-07-13 | $29.44 | $29.44 | 2,665,500 | — | — |
| 2023-07-12 | $27.82 | $27.82 | 942,300 | — | — |
| 2023-07-11 | $27.91 | $27.91 | 1,124,900 | — | — |
| 2023-07-10 | $27.83 | $27.83 | 1,112,300 | — | — |
| 2023-07-07 | $27.30 | $27.30 | 876,500 | — | — |
| 2023-07-06 | $27.27 | $27.27 | 1,181,400 | — | — |
| 2023-07-05 | $27.93 | $27.93 | 1,567,400 | — | — |
| 2023-07-03 | $28.23 | $28.23 | 660,000 | — | — |
| 2023-06-30 | $28.05 | $28.05 | 1,794,200 | — | — |
| 2023-06-29 | $27.08 | $27.08 | 1,577,400 | — | — |
| 2023-06-28 | $27.10 | $27.10 | 1,854,600 | — | — |
| 2023-06-27 | $27.07 | $27.07 | 2,782,700 | — | — |
| 2023-06-26 | $26.92 | $26.92 | 1,099,100 | — | — |
| 2023-06-23 | $27.37 | $27.37 | 2,515,500 | — | — |
| 2023-06-22 | $27.96 | $27.96 | 1,427,000 | — | — |
| 2023-06-21 | $28.39 | $28.39 | 1,159,000 | — | — |
| 2023-06-20 | $29.24 | $29.24 | 2,372,500 | — | — |
| 2023-06-16 | $29.19 | $29.19 | 2,650,200 | — | — |
| 2023-06-15 | $29.97 | $29.97 | 942,300 | — | — |
| 2023-06-14 | $29.59 | $29.59 | 934,300 | — | — |
| 2023-06-13 | $29.87 | $29.87 | 1,025,700 | — | — |
| 2023-06-12 | $29.70 | $29.70 | 1,123,200 | — | — |
| 2023-06-09 | $29.78 | $29.78 | 1,495,200 | — | — |
| 2023-06-08 | $29.37 | $29.37 | 1,462,800 | — | — |
| 2023-06-07 | $28.99 | $28.99 | 1,853,900 | — | — |
| 2023-06-06 | $29.40 | $29.40 | 1,322,100 | — | — |
| 2023-06-05 | $29.63 | $29.63 | 1,291,600 | — | — |
| 2023-06-02 | $30.55 | $30.55 | 1,596,700 | — | — |
| 2023-06-01 | $29.87 | $29.87 | 1,878,100 | — | — |
| 2023-05-31 | $29.62 | $29.62 | 2,750,400 | — | — |
| 2023-05-30 | $29.29 | $29.29 | 1,864,100 | — | — |
| 2023-05-26 | $29.47 | $29.47 | 3,235,000 | — | — |
| 2023-05-25 | $29.68 | $29.68 | 6,849,200 | — | — |
| 2023-05-24 | $25.41 | $25.41 | 1,834,100 | — | — |
| 2023-05-23 | $25.55 | $25.55 | 1,967,100 | — | — |
| 2023-05-22 | $25.78 | $25.78 | 1,185,900 | — | — |
| 2023-05-19 | $25.62 | $25.62 | 753,800 | — | — |
| 2023-05-18 | $25.69 | $25.69 | 1,695,000 | — | — |
| 2023-05-17 | $26.27 | $26.27 | 1,203,800 | — | — |
| 2023-05-16 | $25.68 | $25.68 | 996,200 | — | — |
| 2023-05-15 | $26.14 | $26.14 | 1,146,900 | — | — |
| 2023-05-12 | $25.53 | $25.53 | 1,435,600 | — | — |
| 2023-05-11 | $24.20 | $24.20 | 668,700 | — | — |
| 2023-05-10 | $24.66 | $24.66 | 746,000 | — | — |
| 2023-05-09 | $24.42 | $24.42 | 598,000 | — | — |
| 2023-05-08 | $24.53 | $24.53 | 856,600 | — | — |
| 2023-05-05 | $23.94 | $23.94 | 1,124,100 | — | — |
| 2023-05-04 | $24.02 | $24.02 | 816,700 | — | — |
| 2023-05-03 | $24.18 | $24.18 | 1,269,300 | — | — |
| 2023-05-02 | $23.97 | $23.97 | 935,200 | — | — |
| 2023-05-01 | $24.51 | $24.51 | 1,061,300 | — | — |
| 2023-04-28 | $23.98 | $23.98 | 770,700 | — | — |
| 2023-04-27 | $23.92 | $23.92 | 982,300 | — | — |
| 2023-04-26 | $23.80 | $23.80 | 727,000 | — | — |
| 2023-04-25 | $23.42 | $23.42 | 798,900 | — | — |
| 2023-04-24 | $24.09 | $24.09 | 897,000 | — | — |
| 2023-04-21 | $24.83 | $24.83 | 648,900 | — | — |
| 2023-04-20 | $24.63 | $24.63 | 754,700 | — | — |
| 2023-04-19 | $25.33 | $25.33 | 1,084,200 | — | — |
| 2023-04-18 | $25.63 | $25.63 | 794,600 | — | — |
| 2023-04-17 | $25.47 | $25.47 | 598,800 | — | — |
| 2023-04-14 | $25.50 | $25.50 | 751,300 | — | — |
| 2023-04-13 | $25.58 | $25.58 | 920,900 | — | — |
| 2023-04-12 | $24.80 | $24.80 | 612,200 | — | — |
| 2023-04-11 | $25.17 | $25.17 | 1,042,700 | — | — |
| 2023-04-10 | $25.31 | $25.31 | 867,600 | — | — |
| 2023-04-06 | $25.42 | $25.42 | 635,600 | — | — |
| 2023-04-05 | $25.30 | $25.30 | 1,405,900 | — | — |
| 2023-04-04 | $25.55 | $25.55 | 1,226,400 | — | — |
| 2023-04-03 | $25.21 | $25.21 | 1,351,500 | — | — |
| 2023-03-31 | $25.99 | $25.99 | 1,434,600 | — | — |
| 2023-03-30 | $25.26 | $25.26 | 747,200 | — | — |
| 2023-03-29 | $25.27 | $25.27 | 649,300 | — | — |
| 2023-03-28 | $24.82 | $24.82 | 925,300 | — | — |
| 2023-03-27 | $24.99 | $24.99 | 1,480,600 | — | — |
| 2023-03-24 | $24.23 | $24.23 | 1,779,300 | — | — |
| 2023-03-23 | $25.05 | $25.05 | 815,700 | — | — |
| 2023-03-22 | $24.84 | $24.84 | 939,000 | — | — |
| 2023-03-21 | $25.74 | $25.74 | 2,008,600 | — | — |
| 2023-03-20 | $25.41 | $25.41 | 1,554,000 | — | — |
| 2023-03-17 | $25.48 | $25.48 | 2,795,400 | — | — |
| 2023-03-16 | $25.41 | $25.41 | 1,159,400 | — | — |
| 2023-03-15 | $24.72 | $24.72 | 900,300 | — | — |
| 2023-03-14 | $24.75 | $24.75 | 2,121,700 | — | — |
| 2023-03-13 | $24.20 | $24.20 | 1,844,700 | — | — |
| 2023-03-10 | $24.68 | $24.68 | 1,987,400 | — | — |
| 2023-03-09 | $24.91 | $24.91 | 2,698,700 | — | — |
| 2023-03-08 | $26.01 | $26.01 | 2,128,700 | — | — |
| 2023-03-07 | $26.50 | $26.50 | 6,258,300 | — | — |
| 2023-03-06 | $28.77 | $28.77 | 3,521,200 | — | — |
| 2023-03-03 | $28.62 | $28.62 | 1,513,000 | — | — |
| 2023-03-02 | $28.52 | $28.52 | 1,359,900 | — | — |
| 2023-03-01 | $28.47 | $28.47 | 1,652,200 | — | — |
| 2023-02-28 | $28.25 | $28.25 | 1,931,700 | — | — |
| 2023-02-27 | $28.09 | $28.09 | 1,281,700 | — | — |
| 2023-02-24 | $28.31 | $28.31 | 964,300 | — | — |
| 2023-02-23 | $28.66 | $28.66 | 1,985,400 | — | — |
| 2023-02-22 | $28.03 | $28.03 | 1,777,600 | — | — |
| 2023-02-21 | $27.83 | $27.83 | 928,300 | — | — |
| 2023-02-17 | $28.37 | $28.37 | 983,100 | — | — |
| 2023-02-16 | $28.46 | $28.46 | 936,200 | — | — |
| 2023-02-15 | $29.39 | $29.39 | 920,700 | — | — |
| 2023-02-14 | $29.37 | $29.37 | 1,472,800 | — | — |
| 2023-02-13 | $28.60 | $28.60 | 1,453,100 | — | — |
| 2023-02-10 | $28.65 | $28.65 | 927,200 | — | — |
| 2023-02-09 | $29.06 | $29.06 | 863,400 | — | — |
| 2023-02-08 | $29.33 | $29.33 | 1,068,400 | — | — |
| 2023-02-07 | $29.22 | $29.22 | 768,600 | — | — |
| 2023-02-06 | $28.54 | $28.54 | 682,500 | — | — |
| 2023-02-03 | $29.24 | $29.24 | 982,000 | — | — |
| 2023-02-02 | $29.52 | $29.52 | 1,429,200 | — | — |
| 2023-02-01 | $28.56 | $28.56 | 1,362,800 | — | — |
| 2023-01-31 | $27.87 | $27.87 | 1,046,900 | — | — |
| 2023-01-30 | $27.71 | $27.71 | 1,056,400 | — | — |
| 2023-01-27 | $27.98 | $27.98 | 1,124,500 | — | — |
| 2023-01-26 | $28.49 | $28.49 | 1,091,500 | — | — |
| 2023-01-25 | $28.45 | $28.45 | 1,908,500 | — | — |
| 2023-01-24 | $28.95 | $28.95 | 1,391,900 | — | — |
| 2023-01-23 | $28.55 | $28.55 | 1,775,500 | — | — |
| 2023-01-20 | $26.80 | $26.80 | 1,432,400 | — | — |
| 2023-01-19 | $26.26 | $26.26 | 1,415,600 | — | — |
| 2023-01-18 | $26.67 | $26.67 | 1,267,900 | — | — |
| 2023-01-17 | $26.62 | $26.62 | 1,860,300 | — | — |
| 2023-01-13 | $26.70 | $26.70 | 1,295,300 | — | — |
| 2023-01-12 | $26.79 | $26.79 | 988,100 | — | — |
| 2023-01-11 | $26.43 | $26.43 | 1,192,400 | — | — |
| 2023-01-10 | $26.33 | $26.33 | 987,200 | — | — |
| 2023-01-09 | $26.03 | $26.03 | 1,337,800 | — | — |
| 2023-01-06 | $25.53 | $25.53 | 1,559,600 | — | — |
| 2023-01-05 | $25.09 | $25.09 | 2,610,800 | — | — |
| 2023-01-04 | $26.77 | $26.77 | 1,435,400 | — | — |
| 2023-01-03 | $26.30 | $26.30 | 2,391,900 | — | — |