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
- 2002-04-08 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 | $43.92 | $129.06 | 1,441,900 | — | — |
| 2023-12-28 | $44.28 | $130.12 | 1,677,900 | — | — |
| 2023-12-27 | $45.00 | $132.23 | 1,519,700 | — | — |
| 2023-12-26 | $45.23 | $132.91 | 1,585,700 | — | — |
| 2023-12-22 | $43.82 | $128.77 | 1,742,600 | — | — |
| 2023-12-21 | $43.65 | $128.27 | 3,443,400 | — | — |
| 2023-12-20 | $43.33 | $127.33 | 2,104,200 | — | — |
| 2023-12-19 | $44.14 | $129.71 | 2,295,100 | — | — |
| 2023-12-18 | $43.76 | $128.59 | 2,285,000 | — | — |
| 2023-12-15 | $43.26 | $127.12 | 7,140,900 | — | — |
| 2023-12-14 | $43.58 | $128.06 | 3,575,900 | — | — |
| 2023-12-13 | $41.88 | $122.18 | 2,705,500 | — | — |
| 2023-12-12 | $40.83 | $119.12 | 2,148,800 | — | — |
| 2023-12-11 | $41.73 | $121.75 | 1,768,200 | — | — |
| 2023-12-08 | $41.63 | $121.45 | 2,462,100 | — | — |
| 2023-12-07 | $41.22 | $120.26 | 3,367,500 | — | — |
| 2023-12-06 | $41.31 | $120.52 | 4,145,000 | — | — |
| 2023-12-05 | $42.41 | $123.73 | 3,956,300 | — | — |
| 2023-12-04 | $43.69 | $127.46 | 3,060,200 | — | — |
| 2023-12-01 | $44.20 | $128.95 | 2,912,000 | — | — |
| 2023-11-30 | $44.34 | $129.36 | 4,070,700 | — | — |
| 2023-11-29 | $43.92 | $128.14 | 3,641,600 | — | — |
| 2023-11-28 | $44.09 | $128.63 | 2,504,400 | — | — |
| 2023-11-27 | $44.28 | $129.19 | 2,625,800 | — | — |
| 2023-11-24 | $45.08 | $131.52 | 1,453,100 | — | — |
| 2023-11-22 | $44.66 | $130.29 | 3,877,900 | — | — |
| 2023-11-21 | $44.67 | $130.32 | 5,157,900 | — | — |
| 2023-11-20 | $44.90 | $130.99 | 1,918,100 | — | — |
| 2023-11-17 | $45.00 | $131.29 | 2,253,400 | — | — |
| 2023-11-16 | $43.85 | $127.93 | 2,476,900 | — | — |
| 2023-11-15 | $45.41 | $132.48 | 3,719,400 | — | — |
| 2023-11-14 | $44.90 | $130.99 | 4,006,400 | — | — |
| 2023-11-13 | $44.71 | $130.44 | 1,572,500 | — | — |
| 2023-11-10 | $44.59 | $130.09 | 1,750,800 | — | — |
| 2023-11-09 | $43.98 | $128.31 | 2,863,700 | — | — |
| 2023-11-08 | $44.92 | $131.05 | 4,742,300 | — | — |
| 2023-11-07 | $45.61 | $133.07 | 3,929,300 | — | — |
| 2023-11-06 | $47.40 | $138.29 | 2,246,400 | — | — |
| 2023-11-03 | $48.81 | $142.40 | 2,262,300 | — | — |
| 2023-11-02 | $49.11 | $143.28 | 3,980,000 | — | — |
| 2023-11-01 | $47.64 | $138.99 | 2,414,800 | — | — |
| 2023-10-31 | $48.00 | $140.04 | 2,472,400 | — | — |
| 2023-10-30 | $47.51 | $138.61 | 2,117,200 | — | — |
| 2023-10-27 | $47.80 | $139.46 | 2,625,900 | — | — |
| 2023-10-26 | $48.12 | $140.39 | 2,311,100 | — | — |
| 2023-10-25 | $48.73 | $142.17 | 1,899,400 | — | — |
| 2023-10-24 | $48.56 | $141.67 | 1,806,500 | — | — |
| 2023-10-23 | $49.10 | $143.25 | 2,198,500 | — | — |
| 2023-10-20 | $49.90 | $145.58 | 2,264,300 | — | — |
| 2023-10-19 | $50.87 | $148.41 | 2,732,400 | — | — |
| 2023-10-18 | $51.28 | $149.61 | 2,027,200 | — | — |
| 2023-10-17 | $51.17 | $149.29 | 2,331,400 | — | — |
| 2023-10-16 | $50.64 | $147.74 | 2,049,000 | — | — |
| 2023-10-13 | $49.84 | $145.41 | 3,346,800 | — | — |
| 2023-10-12 | $48.52 | $141.56 | 3,062,300 | — | — |
| 2023-10-11 | $48.62 | $141.85 | 2,076,900 | — | — |
| 2023-10-10 | $48.21 | $140.65 | 2,114,100 | — | — |
| 2023-10-09 | $48.43 | $141.29 | 2,532,600 | — | — |
| 2023-10-06 | $45.54 | $132.86 | 2,859,400 | — | — |
| 2023-10-05 | $43.89 | $128.05 | 2,285,900 | — | — |
| 2023-10-04 | $43.85 | $127.93 | 3,852,900 | — | — |
| 2023-10-03 | $45.81 | $133.65 | 2,263,000 | — | — |
| 2023-10-02 | $45.78 | $133.56 | 2,821,000 | — | — |
| 2023-09-29 | $47.57 | $138.78 | 3,237,800 | — | — |
| 2023-09-28 | $49.20 | $143.54 | 2,373,000 | — | — |
| 2023-09-27 | $48.91 | $142.69 | 3,049,200 | — | — |
| 2023-09-26 | $46.55 | $135.81 | 2,404,100 | — | — |
| 2023-09-25 | $46.47 | $135.58 | 1,917,700 | — | — |
| 2023-09-22 | $45.20 | $131.87 | 4,289,500 | — | — |
| 2023-09-21 | $45.19 | $131.84 | 2,311,000 | — | — |
| 2023-09-20 | $46.08 | $134.44 | 2,772,700 | — | — |
| 2023-09-19 | $47.12 | $137.47 | 2,580,000 | — | — |
| 2023-09-18 | $47.26 | $137.88 | 2,363,600 | — | — |
| 2023-09-15 | $47.32 | $138.06 | 7,050,700 | — | — |
| 2023-09-14 | $48.18 | $140.56 | 3,061,900 | — | — |
| 2023-09-13 | $48.04 | $139.28 | 5,220,900 | — | — |
| 2023-09-12 | $48.31 | $140.06 | 10,265,500 | — | — |
| 2023-09-11 | $45.65 | $132.35 | 9,055,900 | — | — |
| 2023-09-08 | $47.32 | $137.19 | 2,398,300 | — | — |
| 2023-09-07 | $46.68 | $135.34 | 2,533,200 | — | — |
| 2023-09-06 | $47.12 | $136.61 | 2,405,700 | — | — |
| 2023-09-05 | $47.39 | $137.40 | 3,172,700 | — | — |
| 2023-09-01 | $48.28 | $139.98 | 2,954,700 | — | — |
| 2023-08-31 | $46.96 | $136.15 | 3,708,700 | — | — |
| 2023-08-30 | $47.34 | $137.25 | 2,149,100 | — | — |
| 2023-08-29 | $47.25 | $136.99 | 1,292,200 | — | — |
| 2023-08-28 | $46.79 | $135.66 | 1,817,900 | — | — |
| 2023-08-25 | $46.66 | $135.28 | 1,985,100 | — | — |
| 2023-08-24 | $46.26 | $134.12 | 2,477,300 | — | — |
| 2023-08-23 | $46.98 | $136.21 | 2,513,500 | — | — |
| 2023-08-22 | $47.64 | $138.12 | 1,525,200 | — | — |
| 2023-08-21 | $48.19 | $139.72 | 2,031,100 | — | — |
| 2023-08-18 | $48.28 | $139.98 | 1,802,700 | — | — |
| 2023-08-17 | $47.99 | $139.14 | 1,643,900 | — | — |
| 2023-08-16 | $47.36 | $137.31 | 2,014,400 | — | — |
| 2023-08-15 | $47.49 | $137.69 | 1,833,800 | — | — |
| 2023-08-14 | $48.02 | $139.22 | 2,109,900 | — | — |
| 2023-08-11 | $48.63 | $140.99 | 2,086,500 | — | — |
| 2023-08-10 | $48.13 | $139.54 | 2,420,900 | — | — |
| 2023-08-09 | $48.96 | $141.95 | 2,744,900 | — | — |
| 2023-08-08 | $48.73 | $141.28 | 2,980,100 | — | — |
| 2023-08-07 | $48.60 | $140.90 | 1,778,100 | — | — |
| 2023-08-04 | $47.91 | $138.90 | 3,871,400 | — | — |
| 2023-08-03 | $48.31 | $140.06 | 3,476,100 | — | — |
| 2023-08-02 | $46.66 | $135.28 | 3,658,300 | — | — |
| 2023-08-01 | $46.86 | $135.86 | 4,942,400 | — | — |
| 2023-07-31 | $46.09 | $133.63 | 3,572,800 | — | — |
| 2023-07-28 | $45.12 | $130.81 | 5,374,300 | — | — |
| 2023-07-27 | $42.92 | $124.44 | 3,136,800 | — | — |
| 2023-07-26 | $43.10 | $124.96 | 2,372,900 | — | — |
| 2023-07-25 | $42.57 | $123.42 | 1,799,000 | — | — |
| 2023-07-24 | $42.25 | $122.49 | 2,283,300 | — | — |
| 2023-07-21 | $42.20 | $122.35 | 3,010,900 | — | — |
| 2023-07-20 | $42.03 | $121.86 | 3,703,900 | — | — |
| 2023-07-19 | $41.46 | $120.20 | 2,883,600 | — | — |
| 2023-07-18 | $40.86 | $118.46 | 4,253,800 | — | — |
| 2023-07-17 | $39.32 | $114.00 | 3,313,400 | — | — |
| 2023-07-14 | $38.25 | $110.90 | 3,065,100 | — | — |
| 2023-07-13 | $39.80 | $115.39 | 3,038,600 | — | — |
| 2023-07-12 | $39.13 | $113.45 | 4,567,600 | — | — |
| 2023-07-11 | $39.87 | $115.59 | 2,627,300 | — | — |
| 2023-07-10 | $37.97 | $110.08 | 2,688,700 | — | — |
| 2023-07-07 | $37.93 | $109.97 | 4,067,000 | — | — |
| 2023-07-06 | $37.28 | $108.08 | 3,010,600 | — | — |
| 2023-07-05 | $37.92 | $109.94 | 2,101,900 | — | — |
| 2023-07-03 | $37.55 | $108.87 | 1,589,200 | — | — |
| 2023-06-30 | $38.07 | $110.37 | 3,464,800 | — | — |
| 2023-06-29 | $37.55 | $108.87 | 2,638,800 | — | — |
| 2023-06-28 | $36.33 | $105.33 | 2,882,100 | — | — |
| 2023-06-27 | $36.11 | $104.69 | 2,824,000 | — | — |
| 2023-06-26 | $35.85 | $103.94 | 2,189,900 | — | — |
| 2023-06-23 | $34.97 | $101.39 | 4,959,900 | — | — |
| 2023-06-22 | $35.42 | $102.69 | 3,672,400 | — | — |
| 2023-06-21 | $36.78 | $106.63 | 3,974,900 | — | — |
| 2023-06-20 | $36.20 | $104.95 | 7,654,700 | — | — |
| 2023-06-16 | $37.90 | $109.88 | 43,287,900 | — | — |
| 2023-06-15 | $37.54 | $108.84 | 3,660,800 | — | — |
| 2023-06-14 | $36.88 | $106.92 | 4,524,000 | — | — |
| 2023-06-13 | $38.19 | $109.85 | 4,796,700 | — | — |
| 2023-06-12 | $37.61 | $108.18 | 4,112,800 | — | — |
| 2023-06-09 | $37.72 | $108.50 | 2,783,300 | — | — |
| 2023-06-08 | $38.01 | $109.34 | 5,358,000 | — | — |
| 2023-06-07 | $38.17 | $109.80 | 4,308,400 | — | — |
| 2023-06-06 | $36.46 | $104.88 | 4,161,400 | — | — |
| 2023-06-05 | $36.02 | $103.61 | 5,896,100 | — | — |
| 2023-06-02 | $35.59 | $102.37 | 3,182,800 | — | — |
| 2023-06-01 | $34.09 | $98.06 | 2,817,000 | — | — |
| 2023-05-31 | $33.07 | $95.13 | 4,880,200 | — | — |
| 2023-05-30 | $33.23 | $95.59 | 3,451,100 | — | — |
| 2023-05-26 | $34.44 | $99.07 | 1,984,500 | — | — |
| 2023-05-25 | $34.40 | $98.95 | 2,234,700 | — | — |
| 2023-05-24 | $36.25 | $104.27 | 3,442,700 | — | — |
| 2023-05-23 | $36.13 | $103.93 | 4,110,300 | — | — |
| 2023-05-22 | $35.20 | $101.25 | 3,244,500 | — | — |
| 2023-05-19 | $34.52 | $99.30 | 3,838,900 | — | — |
| 2023-05-18 | $33.85 | $97.37 | 2,841,400 | — | — |
| 2023-05-17 | $33.11 | $95.24 | 3,408,100 | — | — |
| 2023-05-16 | $32.08 | $92.28 | 2,702,100 | — | — |
| 2023-05-15 | $33.44 | $96.19 | 2,840,000 | — | — |
| 2023-05-12 | $32.88 | $94.58 | 2,497,200 | — | — |
| 2023-05-11 | $33.26 | $95.67 | 3,483,600 | — | — |
| 2023-05-10 | $34.21 | $98.40 | 5,240,200 | — | — |
| 2023-05-09 | $34.78 | $100.04 | 3,189,400 | — | — |
| 2023-05-08 | $34.97 | $100.59 | 2,534,000 | — | — |
| 2023-05-05 | $34.69 | $99.79 | 2,663,000 | — | — |
| 2023-05-04 | $32.69 | $94.03 | 3,048,000 | — | — |
| 2023-05-03 | $32.94 | $94.75 | 2,763,400 | — | — |
| 2023-05-02 | $33.96 | $97.69 | 2,779,000 | — | — |
| 2023-05-01 | $35.95 | $103.41 | 1,551,800 | — | — |
| 2023-04-28 | $36.08 | $103.78 | 2,703,200 | — | — |
| 2023-04-27 | $34.54 | $99.35 | 2,018,200 | — | — |
| 2023-04-26 | $34.57 | $99.44 | 3,381,100 | — | — |
| 2023-04-25 | $35.83 | $103.06 | 2,938,600 | — | — |
| 2023-04-24 | $37.84 | $108.85 | 2,028,000 | — | — |
| 2023-04-21 | $37.01 | $106.46 | 1,805,200 | — | — |
| 2023-04-20 | $37.34 | $107.41 | 2,314,400 | — | — |
| 2023-04-19 | $37.92 | $109.08 | 2,254,900 | — | — |
| 2023-04-18 | $38.08 | $109.54 | 1,986,900 | — | — |
| 2023-04-17 | $37.77 | $108.64 | 2,859,400 | — | — |
| 2023-04-14 | $38.55 | $110.89 | 2,485,200 | — | — |
| 2023-04-13 | $38.68 | $111.26 | 2,392,600 | — | — |
| 2023-04-12 | $38.44 | $110.57 | 2,631,000 | — | — |
| 2023-04-11 | $39.31 | $113.07 | 2,392,300 | — | — |
| 2023-04-10 | $39.36 | $113.22 | 3,790,400 | — | — |
| 2023-04-06 | $39.08 | $112.41 | 2,694,400 | — | — |
| 2023-04-05 | $39.38 | $113.28 | 4,240,300 | — | — |
| 2023-04-04 | $39.14 | $112.59 | 4,290,200 | — | — |
| 2023-04-03 | $40.38 | $116.15 | 11,937,200 | — | — |
| 2023-03-31 | $36.08 | $103.78 | 3,293,500 | — | — |
| 2023-03-30 | $35.19 | $101.22 | 3,266,300 | — | — |
| 2023-03-29 | $35.13 | $101.05 | 2,083,300 | — | — |
| 2023-03-28 | $34.86 | $100.27 | 3,013,200 | — | — |
| 2023-03-27 | $35.03 | $100.76 | 2,950,500 | — | — |
| 2023-03-24 | $33.98 | $97.74 | 2,796,900 | — | — |
| 2023-03-23 | $34.18 | $98.32 | 5,203,300 | — | — |
| 2023-03-22 | $34.43 | $99.04 | 2,286,600 | — | — |
| 2023-03-21 | $35.86 | $103.15 | 2,620,000 | — | — |
| 2023-03-20 | $34.32 | $98.72 | 3,440,700 | — | — |
| 2023-03-17 | $34.08 | $98.03 | 6,803,500 | — | — |
| 2023-03-16 | $35.10 | $100.96 | 5,105,400 | — | — |
| 2023-03-15 | $33.35 | $95.93 | 7,393,000 | — | — |
| 2023-03-14 | $36.99 | $106.40 | 3,812,000 | — | — |
| 2023-03-13 | $37.61 | $107.47 | 4,326,500 | — | — |
| 2023-03-10 | $39.18 | $111.95 | 4,645,300 | — | — |
| 2023-03-09 | $40.52 | $115.78 | 4,750,700 | — | — |
| 2023-03-08 | $41.59 | $118.84 | 4,572,000 | — | — |
| 2023-03-07 | $42.82 | $122.35 | 4,994,500 | — | — |
| 2023-03-06 | $44.01 | $125.75 | 5,262,200 | — | — |
| 2023-03-03 | $46.09 | $131.70 | 3,043,600 | — | — |
| 2023-03-02 | $45.94 | $131.27 | 3,158,000 | — | — |
| 2023-03-01 | $45.21 | $129.18 | 5,076,300 | — | — |
| 2023-02-28 | $42.77 | $122.21 | 7,423,100 | — | — |
| 2023-02-27 | $45.94 | $131.27 | 3,074,500 | — | — |
| 2023-02-24 | $45.56 | $130.18 | 2,531,500 | — | — |
| 2023-02-23 | $44.67 | $127.64 | 2,567,800 | — | — |
| 2023-02-22 | $43.80 | $125.15 | 2,838,800 | — | — |
| 2023-02-21 | $42.81 | $122.32 | 3,195,400 | — | — |
| 2023-02-17 | $43.54 | $124.41 | 4,319,200 | — | — |
| 2023-02-16 | $46.72 | $133.50 | 1,950,400 | — | — |
| 2023-02-15 | $47.46 | $135.61 | 2,576,700 | — | — |
| 2023-02-14 | $48.74 | $139.27 | 2,482,300 | — | — |
| 2023-02-13 | $48.38 | $138.24 | 2,627,500 | — | — |
| 2023-02-10 | $48.84 | $139.55 | 3,656,200 | — | — |
| 2023-02-09 | $45.86 | $131.04 | 2,951,300 | — | — |
| 2023-02-08 | $46.83 | $133.81 | 3,774,100 | — | — |
| 2023-02-07 | $47.18 | $134.81 | 3,602,500 | — | — |
| 2023-02-06 | $44.98 | $128.52 | 4,416,400 | — | — |
| 2023-02-03 | $46.39 | $132.55 | 3,583,900 | — | — |
| 2023-02-02 | $46.86 | $133.90 | 3,480,100 | — | — |
| 2023-02-01 | $47.50 | $135.72 | 3,527,300 | — | — |
| 2023-01-31 | $49.23 | $140.67 | 2,622,900 | — | — |
| 2023-01-30 | $48.99 | $139.98 | 2,791,200 | — | — |
| 2023-01-27 | $51.32 | $146.64 | 1,709,200 | — | — |
| 2023-01-26 | $51.57 | $147.35 | 2,566,200 | — | — |
| 2023-01-25 | $50.00 | $142.87 | 2,675,000 | — | — |
| 2023-01-24 | $50.21 | $143.47 | 2,629,000 | — | — |
| 2023-01-23 | $51.35 | $146.73 | 3,015,000 | — | — |
| 2023-01-20 | $50.17 | $143.35 | 2,985,700 | — | — |
| 2023-01-19 | $49.41 | $141.18 | 3,091,200 | — | — |
| 2023-01-18 | $48.03 | $137.24 | 3,792,600 | — | — |
| 2023-01-17 | $49.99 | $142.84 | 3,115,600 | — | — |
| 2023-01-13 | $50.28 | $143.67 | 3,351,400 | — | — |
| 2023-01-12 | $50.87 | $145.35 | 3,783,300 | — | — |
| 2023-01-11 | $49.02 | $140.07 | 2,097,400 | — | — |
| 2023-01-10 | $49.00 | $140.01 | 4,304,700 | — | — |
| 2023-01-09 | $49.89 | $142.55 | 2,089,100 | — | — |
| 2023-01-06 | $48.09 | $137.41 | 2,176,500 | — | — |
| 2023-01-05 | $47.20 | $134.87 | 2,816,000 | — | — |
| 2023-01-04 | $46.71 | $133.47 | 4,768,400 | — | — |
| 2023-01-03 | $47.00 | $134.30 | 3,347,300 | — | — |