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
- 2023-02-09 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 | $46.85 | $46.85 | 2,383,300 | — | — |
| 2023-12-28 | $47.45 | $47.45 | 1,640,600 | — | — |
| 2023-12-27 | $48.70 | $48.70 | 1,021,600 | — | — |
| 2023-12-26 | $48.78 | $48.78 | 1,223,600 | — | — |
| 2023-12-22 | $49.25 | $49.25 | 1,425,800 | — | — |
| 2023-12-21 | $49.38 | $49.38 | 4,195,000 | — | — |
| 2023-12-20 | $45.17 | $45.17 | 2,991,600 | — | — |
| 2023-12-19 | $45.31 | $45.31 | 4,614,900 | — | — |
| 2023-12-18 | $47.46 | $47.46 | 1,334,000 | — | — |
| 2023-12-15 | $47.87 | $47.87 | 2,344,100 | — | — |
| 2023-12-14 | $46.70 | $46.70 | 4,234,000 | — | — |
| 2023-12-13 | $43.18 | $43.18 | 3,046,600 | — | — |
| 2023-12-12 | $41.88 | $41.88 | 1,630,200 | — | — |
| 2023-12-11 | $40.98 | $40.98 | 1,962,000 | — | — |
| 2023-12-08 | $39.92 | $39.92 | 1,610,300 | — | — |
| 2023-12-07 | $39.38 | $39.38 | 1,049,800 | — | — |
| 2023-12-06 | $39.57 | $39.57 | 1,437,900 | — | — |
| 2023-12-05 | $42.03 | $42.03 | 1,418,700 | — | — |
| 2023-12-04 | $42.80 | $42.80 | 1,696,900 | — | — |
| 2023-12-01 | $42.61 | $42.61 | 1,476,200 | — | — |
| 2023-11-30 | $40.64 | $40.64 | 1,853,800 | — | — |
| 2023-11-29 | $39.74 | $39.74 | 1,450,200 | — | — |
| 2023-11-28 | $39.80 | $39.80 | 1,126,400 | — | — |
| 2023-11-27 | $38.53 | $38.53 | 688,900 | — | — |
| 2023-11-24 | $38.70 | $38.70 | 301,900 | — | — |
| 2023-11-22 | $39.55 | $39.55 | 593,100 | — | — |
| 2023-11-21 | $39.23 | $39.23 | 1,198,200 | — | — |
| 2023-11-20 | $39.69 | $39.69 | 976,500 | — | — |
| 2023-11-17 | $38.71 | $38.71 | 865,900 | — | — |
| 2023-11-16 | $38.21 | $38.21 | 1,521,900 | — | — |
| 2023-11-15 | $38.49 | $38.49 | 1,642,000 | — | — |
| 2023-11-14 | $38.47 | $38.47 | 1,552,400 | — | — |
| 2023-11-13 | $34.37 | $34.37 | 1,365,100 | — | — |
| 2023-11-10 | $34.49 | $34.49 | 1,466,900 | — | — |
| 2023-11-09 | $33.98 | $33.98 | 1,574,100 | — | — |
| 2023-11-08 | $35.48 | $35.48 | 2,578,300 | — | — |
| 2023-11-07 | $37.96 | $37.96 | 2,183,800 | — | — |
| 2023-11-06 | $37.15 | $37.15 | 1,432,200 | — | — |
| 2023-11-03 | $37.19 | $37.19 | 1,865,400 | — | — |
| 2023-11-02 | $36.49 | $36.49 | 2,279,400 | — | — |
| 2023-11-01 | $33.70 | $33.70 | 2,689,000 | — | — |
| 2023-10-31 | $34.76 | $34.76 | 1,994,100 | — | — |
| 2023-10-30 | $33.96 | $33.96 | 3,025,400 | — | — |
| 2023-10-27 | $34.63 | $34.63 | 3,712,400 | — | — |
| 2023-10-26 | $36.40 | $36.40 | 5,407,500 | — | — |
| 2023-10-25 | $37.06 | $37.06 | 3,692,100 | — | — |
| 2023-10-24 | $37.42 | $37.42 | 2,017,800 | — | — |
| 2023-10-23 | $36.11 | $36.11 | 2,012,600 | — | — |
| 2023-10-20 | $34.08 | $34.08 | 5,741,500 | — | — |
| 2023-10-19 | $34.48 | $34.48 | 1,715,000 | — | — |
| 2023-10-18 | $34.42 | $34.42 | 1,081,200 | — | — |
| 2023-10-17 | $35.05 | $35.05 | 1,598,700 | — | — |
| 2023-10-16 | $33.99 | $33.99 | 2,668,000 | — | — |
| 2023-10-13 | $35.11 | $35.11 | 1,516,200 | — | — |
| 2023-10-12 | $36.01 | $36.01 | 2,063,600 | — | — |
| 2023-10-11 | $37.05 | $37.05 | 1,790,000 | — | — |
| 2023-10-10 | $37.11 | $37.11 | 2,419,900 | — | — |
| 2023-10-09 | $34.12 | $34.12 | 1,371,000 | — | — |
| 2023-10-06 | $33.98 | $33.98 | 2,429,500 | — | — |
| 2023-10-05 | $33.05 | $33.05 | 2,884,600 | — | — |
| 2023-10-04 | $35.67 | $35.67 | 2,589,300 | — | — |
| 2023-10-03 | $36.17 | $36.17 | 2,370,800 | — | — |
| 2023-10-02 | $39.03 | $39.03 | 1,287,100 | — | — |
| 2023-09-29 | $40.16 | $40.16 | 1,581,200 | — | — |
| 2023-09-28 | $39.50 | $39.50 | 1,891,400 | — | — |
| 2023-09-27 | $40.30 | $40.30 | 859,900 | — | — |
| 2023-09-26 | $40.72 | $40.72 | 1,040,500 | — | — |
| 2023-09-25 | $41.07 | $41.07 | 668,600 | — | — |
| 2023-09-22 | $40.81 | $40.81 | 511,200 | — | — |
| 2023-09-21 | $41.10 | $41.10 | 618,800 | — | — |
| 2023-09-20 | $42.23 | $42.23 | 648,800 | — | — |
| 2023-09-19 | $41.60 | $41.60 | 885,300 | — | — |
| 2023-09-18 | $41.52 | $41.52 | 1,311,100 | — | — |
| 2023-09-15 | $42.88 | $42.88 | 2,470,400 | — | — |
| 2023-09-14 | $43.15 | $43.15 | 1,109,100 | — | — |
| 2023-09-13 | $41.24 | $41.24 | 1,273,000 | — | — |
| 2023-09-12 | $43.67 | $43.67 | 1,240,200 | — | — |
| 2023-09-11 | $42.74 | $42.74 | 955,600 | — | — |
| 2023-09-08 | $42.61 | $42.61 | 762,500 | — | — |
| 2023-09-07 | $42.31 | $42.31 | 1,052,100 | — | — |
| 2023-09-06 | $43.70 | $43.70 | 877,500 | — | — |
| 2023-09-05 | $44.11 | $44.11 | 823,400 | — | — |
| 2023-09-01 | $43.13 | $43.13 | 924,800 | — | — |
| 2023-08-31 | $42.12 | $42.12 | 980,300 | — | — |
| 2023-08-30 | $41.82 | $41.82 | 1,951,100 | — | — |
| 2023-08-29 | $41.95 | $41.95 | 682,200 | — | — |
| 2023-08-28 | $40.81 | $40.81 | 865,700 | — | — |
| 2023-08-25 | $39.62 | $39.62 | 972,700 | — | — |
| 2023-08-24 | $38.34 | $38.34 | 1,108,900 | — | — |
| 2023-08-23 | $38.36 | $38.36 | 971,900 | — | — |
| 2023-08-22 | $36.48 | $36.48 | 1,260,100 | — | — |
| 2023-08-21 | $36.63 | $36.63 | 972,400 | — | — |
| 2023-08-18 | $37.40 | $37.40 | 1,195,400 | — | — |
| 2023-08-17 | $36.60 | $36.60 | 1,048,600 | — | — |
| 2023-08-16 | $38.84 | $38.84 | 1,145,600 | — | — |
| 2023-08-15 | $40.90 | $40.90 | 1,526,100 | — | — |
| 2023-08-14 | $42.15 | $42.15 | 1,274,300 | — | — |
| 2023-08-11 | $41.44 | $41.44 | 1,668,500 | — | — |
| 2023-08-10 | $40.73 | $40.73 | 1,429,300 | — | — |
| 2023-08-09 | $40.92 | $40.92 | 1,860,700 | — | — |
| 2023-08-08 | $41.23 | $41.23 | 1,464,600 | — | — |
| 2023-08-07 | $40.74 | $40.74 | 1,087,600 | — | — |
| 2023-08-04 | $40.88 | $40.88 | 1,142,700 | — | — |
| 2023-08-03 | $41.14 | $41.14 | 736,800 | — | — |
| 2023-08-02 | $41.73 | $41.73 | 1,755,900 | — | — |
| 2023-08-01 | $43.34 | $43.34 | 1,568,900 | — | — |
| 2023-07-31 | $42.35 | $42.35 | 1,337,700 | — | — |
| 2023-07-28 | $42.73 | $42.73 | 2,255,200 | — | — |
| 2023-07-27 | $44.19 | $44.19 | 5,346,400 | — | — |
| 2023-07-26 | $39.31 | $39.31 | 1,984,000 | — | — |
| 2023-07-25 | $38.55 | $38.55 | 1,657,300 | — | — |
| 2023-07-24 | $39.41 | $39.41 | 1,397,300 | — | — |
| 2023-07-21 | $39.12 | $39.12 | 1,159,200 | — | — |
| 2023-07-20 | $39.58 | $39.58 | 706,700 | — | — |
| 2023-07-19 | $39.57 | $39.57 | 1,361,800 | — | — |
| 2023-07-18 | $39.44 | $39.44 | 706,200 | — | — |
| 2023-07-17 | $39.08 | $39.08 | 1,714,400 | — | — |
| 2023-07-14 | $37.79 | $37.79 | 1,251,500 | — | — |
| 2023-07-13 | $39.02 | $39.02 | 1,095,700 | — | — |
| 2023-07-12 | $38.14 | $38.14 | 1,789,400 | — | — |
| 2023-07-11 | $37.82 | $37.82 | 749,400 | — | — |
| 2023-07-10 | $38.54 | $38.54 | 1,028,400 | — | — |
| 2023-07-07 | $38.07 | $38.07 | 1,744,900 | — | — |
| 2023-07-06 | $37.12 | $37.12 | 2,101,900 | — | — |
| 2023-07-05 | $38.09 | $38.09 | 3,541,700 | — | — |
| 2023-07-03 | $39.43 | $39.43 | 1,353,800 | — | — |
| 2023-06-30 | $39.81 | $39.81 | 4,022,200 | — | — |
| 2023-06-29 | $38.10 | $38.10 | 10,942,700 | — | — |
| 2023-06-28 | $37.13 | $37.13 | 2,463,900 | — | — |
| 2023-06-27 | $37.60 | $37.60 | 2,785,800 | — | — |
| 2023-06-26 | $38.05 | $38.05 | 1,313,600 | — | — |
| 2023-06-23 | $38.63 | $38.63 | 1,858,200 | — | — |
| 2023-06-22 | $39.66 | $39.66 | 1,466,900 | — | — |
| 2023-06-21 | $40.47 | $40.47 | 1,110,800 | — | — |
| 2023-06-20 | $39.63 | $39.63 | 1,131,400 | — | — |
| 2023-06-16 | $41.43 | $41.43 | 1,525,500 | — | — |
| 2023-06-15 | $42.58 | $42.58 | 811,100 | — | — |
| 2023-06-14 | $41.15 | $41.15 | 1,342,600 | — | — |
| 2023-06-13 | $42.16 | $42.16 | 753,000 | — | — |
| 2023-06-12 | $41.31 | $41.31 | 1,288,300 | — | — |
| 2023-06-09 | $40.29 | $40.29 | 762,700 | — | — |
| 2023-06-08 | $41.04 | $41.04 | 850,300 | — | — |
| 2023-06-07 | $40.55 | $40.55 | 877,200 | — | — |
| 2023-06-06 | $40.08 | $40.08 | 954,400 | — | — |
| 2023-06-05 | $39.60 | $39.60 | 1,501,900 | — | — |
| 2023-06-02 | $40.77 | $40.77 | 756,400 | — | — |
| 2023-06-01 | $40.07 | $40.07 | 503,700 | — | — |
| 2023-05-31 | $38.25 | $38.25 | 1,052,800 | — | — |
| 2023-05-30 | $38.90 | $38.90 | 788,800 | — | — |
| 2023-05-26 | $39.14 | $39.14 | 517,900 | — | — |
| 2023-05-25 | $38.83 | $38.83 | 444,300 | — | — |
| 2023-05-24 | $38.46 | $38.46 | 688,700 | — | — |
| 2023-05-23 | $39.18 | $39.18 | 905,700 | — | — |
| 2023-05-22 | $39.98 | $39.98 | 532,400 | — | — |
| 2023-05-19 | $39.16 | $39.16 | 789,600 | — | — |
| 2023-05-18 | $39.33 | $39.33 | 825,400 | — | — |
| 2023-05-17 | $38.92 | $38.92 | 1,045,900 | — | — |
| 2023-05-16 | $37.51 | $37.51 | 1,042,500 | — | — |
| 2023-05-15 | $40.32 | $40.32 | 1,519,600 | — | — |
| 2023-05-12 | $39.39 | $39.39 | 3,330,000 | — | — |
| 2023-05-11 | $35.43 | $35.43 | 3,407,600 | — | — |
| 2023-05-10 | $33.23 | $33.23 | 1,688,000 | — | — |
| 2023-05-09 | $33.66 | $33.66 | 1,248,400 | — | — |
| 2023-05-08 | $32.23 | $32.23 | 1,358,500 | — | — |
| 2023-05-05 | $30.90 | $30.90 | 743,700 | — | — |
| 2023-05-04 | $30.05 | $30.05 | 916,100 | — | — |
| 2023-05-03 | $30.11 | $30.11 | 930,700 | — | — |
| 2023-05-02 | $29.68 | $29.68 | 1,233,800 | — | — |
| 2023-05-01 | $30.87 | $30.87 | 544,800 | — | — |
| 2023-04-28 | $31.49 | $31.49 | 1,124,900 | — | — |
| 2023-04-27 | $32.15 | $32.15 | 497,400 | — | — |
| 2023-04-26 | $31.87 | $31.87 | 907,800 | — | — |
| 2023-04-25 | $32.69 | $32.69 | 507,700 | — | — |
| 2023-04-24 | $34.49 | $34.49 | 660,500 | — | — |
| 2023-04-21 | $34.59 | $34.59 | 667,700 | — | — |
| 2023-04-20 | $34.28 | $34.28 | 503,000 | — | — |
| 2023-04-19 | $34.18 | $34.18 | 444,000 | — | — |
| 2023-04-18 | $33.69 | $33.69 | 893,100 | — | — |
| 2023-04-17 | $34.18 | $34.18 | 747,100 | — | — |
| 2023-04-14 | $34.84 | $34.84 | 714,500 | — | — |
| 2023-04-13 | $35.31 | $35.31 | 666,600 | — | — |
| 2023-04-12 | $34.69 | $34.69 | 956,500 | — | — |
| 2023-04-11 | $34.86 | $34.86 | 831,600 | — | — |
| 2023-04-10 | $34.00 | $34.00 | 709,900 | — | — |
| 2023-04-06 | $32.72 | $32.72 | 423,900 | — | — |
| 2023-04-05 | $32.25 | $32.25 | 1,269,600 | — | — |
| 2023-04-04 | $33.23 | $33.23 | 2,288,900 | — | — |
| 2023-04-03 | $33.55 | $33.55 | 1,692,100 | — | — |
| 2023-03-31 | $36.26 | $36.26 | 1,739,800 | — | — |
| 2023-03-30 | $34.75 | $34.75 | 2,442,600 | — | — |
| 2023-03-29 | $33.54 | $33.54 | 1,356,900 | — | — |
| 2023-03-28 | $32.52 | $32.52 | 941,700 | — | — |
| 2023-03-27 | $31.24 | $31.24 | 920,300 | — | — |
| 2023-03-24 | $31.20 | $31.20 | 898,200 | — | — |
| 2023-03-23 | $32.21 | $32.21 | 1,789,600 | — | — |
| 2023-03-22 | $31.84 | $31.84 | 2,031,200 | — | — |
| 2023-03-21 | $31.18 | $31.18 | 1,690,500 | — | — |
| 2023-03-20 | $28.55 | $28.55 | 1,332,500 | — | — |
| 2023-03-17 | $29.07 | $29.07 | 6,580,200 | — | — |
| 2023-03-16 | $29.61 | $29.61 | 1,417,500 | — | — |
| 2023-03-15 | $30.75 | $30.75 | 1,558,500 | — | — |
| 2023-03-14 | $31.85 | $31.85 | 1,522,600 | — | — |
| 2023-03-13 | $31.50 | $31.50 | 908,700 | — | — |
| 2023-03-10 | $31.19 | $31.19 | 1,863,400 | — | — |
| 2023-03-09 | $32.66 | $32.66 | 955,900 | — | — |
| 2023-03-08 | $32.72 | $32.72 | 1,225,300 | — | — |
| 2023-03-07 | $33.95 | $33.95 | 1,435,600 | — | — |
| 2023-03-06 | $32.45 | $32.45 | 2,252,700 | — | — |
| 2023-03-03 | $33.35 | $33.35 | 2,191,000 | — | — |
| 2023-03-02 | $31.89 | $31.89 | 934,100 | — | — |
| 2023-03-01 | $31.08 | $31.08 | 917,700 | — | — |
| 2023-02-28 | $30.44 | $30.44 | 728,800 | — | — |
| 2023-02-27 | $29.91 | $29.91 | 857,800 | — | — |
| 2023-02-24 | $30.21 | $30.21 | 509,500 | — | — |
| 2023-02-23 | $31.99 | $31.99 | 723,600 | — | — |
| 2023-02-22 | $31.26 | $31.26 | 750,700 | — | — |
| 2023-02-21 | $30.95 | $30.95 | 1,074,800 | — | — |
| 2023-02-17 | $31.64 | $31.64 | 811,400 | — | — |
| 2023-02-16 | $31.51 | $31.51 | 618,800 | — | — |
| 2023-02-15 | $32.68 | $32.68 | 5,502,400 | — | — |
| 2023-02-14 | $30.80 | $30.80 | 1,557,800 | — | — |
| 2023-02-13 | $31.42 | $31.42 | 1,842,500 | — | — |
| 2023-02-10 | $31.01 | $31.01 | 3,155,000 | — | — |
| 2023-02-09 | $30.46 | $30.46 | 16,331,500 | — | — |