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
- 2015-10-06 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 | $35.66 | $35.66 | 1,707,100 | — | — |
| 2023-12-28 | $36.04 | $36.04 | 1,716,300 | — | — |
| 2023-12-27 | $35.57 | $35.57 | 1,547,600 | — | — |
| 2023-12-26 | $35.54 | $35.54 | 2,484,300 | — | — |
| 2023-12-22 | $35.88 | $35.88 | 3,014,400 | — | — |
| 2023-12-21 | $36.06 | $36.06 | 7,108,600 | — | — |
| 2023-12-20 | $35.81 | $35.81 | 2,850,100 | — | — |
| 2023-12-19 | $36.71 | $36.71 | 2,901,300 | — | — |
| 2023-12-18 | $37.49 | $37.49 | 2,945,500 | — | — |
| 2023-12-15 | $36.59 | $36.59 | 6,089,700 | — | — |
| 2023-12-14 | $36.26 | $36.26 | 5,015,500 | — | — |
| 2023-12-13 | $34.28 | $34.28 | 4,012,400 | — | — |
| 2023-12-12 | $33.81 | $33.81 | 3,714,300 | — | — |
| 2023-12-11 | $33.22 | $33.22 | 2,167,600 | — | — |
| 2023-12-08 | $33.17 | $33.17 | 3,029,600 | — | — |
| 2023-12-07 | $32.51 | $32.51 | 3,335,400 | — | — |
| 2023-12-06 | $31.81 | $31.81 | 3,648,300 | — | — |
| 2023-12-05 | $32.59 | $32.59 | 3,979,800 | — | — |
| 2023-12-04 | $32.89 | $32.89 | 5,339,700 | — | — |
| 2023-12-01 | $33.15 | $33.15 | 7,014,600 | — | — |
| 2023-11-30 | $33.31 | $33.31 | 19,463,000 | — | — |
| 2023-11-29 | $37.93 | $37.93 | 9,183,400 | — | — |
| 2023-11-28 | $35.87 | $35.87 | 4,265,300 | — | — |
| 2023-11-27 | $36.11 | $36.11 | 5,077,900 | — | — |
| 2023-11-24 | $36.96 | $36.96 | 1,695,300 | — | — |
| 2023-11-22 | $37.39 | $37.39 | 2,200,400 | — | — |
| 2023-11-21 | $36.58 | $36.58 | 2,409,000 | — | — |
| 2023-11-20 | $37.12 | $37.12 | 2,026,700 | — | — |
| 2023-11-17 | $36.65 | $36.65 | 2,296,100 | — | — |
| 2023-11-16 | $36.16 | $36.16 | 2,769,900 | — | — |
| 2023-11-15 | $37.73 | $37.73 | 3,055,700 | — | — |
| 2023-11-14 | $37.86 | $37.86 | 2,770,900 | — | — |
| 2023-11-13 | $35.94 | $35.94 | 1,912,600 | — | — |
| 2023-11-10 | $36.31 | $36.31 | 1,771,800 | — | — |
| 2023-11-09 | $35.40 | $35.40 | 1,351,500 | — | — |
| 2023-11-08 | $35.34 | $35.34 | 1,427,000 | — | — |
| 2023-11-07 | $35.30 | $35.30 | 1,499,300 | — | — |
| 2023-11-06 | $34.98 | $34.98 | 1,375,600 | — | — |
| 2023-11-03 | $34.96 | $34.96 | 2,058,000 | — | — |
| 2023-11-02 | $34.22 | $34.22 | 1,983,400 | — | — |
| 2023-11-01 | $34.07 | $34.07 | 1,837,800 | — | — |
| 2023-10-31 | $33.81 | $33.81 | 1,917,100 | — | — |
| 2023-10-30 | $32.97 | $32.97 | 2,340,500 | — | — |
| 2023-10-27 | $32.95 | $32.95 | 1,946,400 | — | — |
| 2023-10-26 | $32.56 | $32.56 | 2,765,200 | — | — |
| 2023-10-25 | $33.19 | $33.19 | 1,396,900 | — | — |
| 2023-10-24 | $33.97 | $33.97 | 1,588,800 | — | — |
| 2023-10-23 | $33.41 | $33.41 | 2,037,000 | — | — |
| 2023-10-20 | $33.08 | $33.08 | 2,432,800 | — | — |
| 2023-10-19 | $33.84 | $33.84 | 1,807,700 | — | — |
| 2023-10-18 | $34.27 | $34.27 | 1,879,000 | — | — |
| 2023-10-17 | $35.47 | $35.47 | 1,544,700 | — | — |
| 2023-10-16 | $35.59 | $35.59 | 1,609,900 | — | — |
| 2023-10-13 | $35.11 | $35.11 | 1,560,300 | — | — |
| 2023-10-12 | $35.90 | $35.90 | 1,562,900 | — | — |
| 2023-10-11 | $36.58 | $36.58 | 2,509,700 | — | — |
| 2023-10-10 | $36.09 | $36.09 | 2,569,100 | — | — |
| 2023-10-09 | $35.14 | $35.14 | 1,235,600 | — | — |
| 2023-10-06 | $35.35 | $35.35 | 2,040,000 | — | — |
| 2023-10-05 | $34.44 | $34.44 | 1,439,700 | — | — |
| 2023-10-04 | $34.39 | $34.39 | 1,848,400 | — | — |
| 2023-10-03 | $34.30 | $34.30 | 2,229,500 | — | — |
| 2023-10-02 | $35.54 | $35.54 | 2,400,700 | — | — |
| 2023-09-29 | $35.62 | $35.62 | 3,026,200 | — | — |
| 2023-09-28 | $35.11 | $35.11 | 2,437,000 | — | — |
| 2023-09-27 | $34.49 | $34.49 | 4,487,200 | — | — |
| 2023-09-26 | $33.49 | $33.49 | 2,431,000 | — | — |
| 2023-09-25 | $33.89 | $33.89 | 2,576,700 | — | — |
| 2023-09-22 | $34.63 | $34.63 | 2,449,900 | — | — |
| 2023-09-21 | $34.66 | $34.66 | 6,663,100 | — | — |
| 2023-09-20 | $35.71 | $35.71 | 2,280,100 | — | — |
| 2023-09-19 | $35.98 | $35.98 | 2,594,100 | — | — |
| 2023-09-18 | $35.91 | $35.91 | 3,549,500 | — | — |
| 2023-09-15 | $36.25 | $36.25 | 7,546,100 | — | — |
| 2023-09-14 | $36.90 | $36.90 | 2,978,000 | — | — |
| 2023-09-13 | $37.31 | $37.31 | 2,786,800 | — | — |
| 2023-09-12 | $38.29 | $38.29 | 2,371,700 | — | — |
| 2023-09-11 | $39.18 | $39.18 | 2,264,700 | — | — |
| 2023-09-08 | $39.10 | $39.10 | 2,470,600 | — | — |
| 2023-09-07 | $38.96 | $38.96 | 3,569,700 | — | — |
| 2023-09-06 | $39.65 | $39.65 | 3,532,000 | — | — |
| 2023-09-05 | $40.17 | $40.17 | 5,845,500 | — | — |
| 2023-09-01 | $38.36 | $38.36 | 5,213,200 | — | — |
| 2023-08-31 | $36.59 | $36.59 | 10,401,700 | — | — |
| 2023-08-30 | $36.48 | $36.48 | 5,868,800 | — | — |
| 2023-08-29 | $36.32 | $36.32 | 2,771,400 | — | — |
| 2023-08-28 | $36.01 | $36.01 | 2,269,600 | — | — |
| 2023-08-25 | $35.77 | $35.77 | 3,058,000 | — | — |
| 2023-08-24 | $35.69 | $35.69 | 4,041,200 | — | — |
| 2023-08-23 | $37.99 | $37.99 | 3,609,000 | — | — |
| 2023-08-22 | $37.45 | $37.45 | 2,078,400 | — | — |
| 2023-08-21 | $37.32 | $37.32 | 4,926,400 | — | — |
| 2023-08-18 | $36.82 | $36.82 | 2,641,600 | — | — |
| 2023-08-17 | $36.53 | $36.53 | 2,939,300 | — | — |
| 2023-08-16 | $36.99 | $36.99 | 3,105,000 | — | — |
| 2023-08-15 | $36.56 | $36.56 | 1,816,200 | — | — |
| 2023-08-14 | $36.64 | $36.64 | 2,247,000 | — | — |
| 2023-08-11 | $36.02 | $36.02 | 2,463,400 | — | — |
| 2023-08-10 | $36.47 | $36.47 | 1,929,500 | — | — |
| 2023-08-09 | $36.18 | $36.18 | 5,311,000 | — | — |
| 2023-08-08 | $36.97 | $36.97 | 3,301,800 | — | — |
| 2023-08-07 | $37.66 | $37.66 | 1,632,500 | — | — |
| 2023-08-04 | $37.55 | $37.55 | 2,364,000 | — | — |
| 2023-08-03 | $37.58 | $37.58 | 2,453,000 | — | — |
| 2023-08-02 | $37.46 | $37.46 | 2,722,800 | — | — |
| 2023-08-01 | $37.62 | $37.62 | 3,776,900 | — | — |
| 2023-07-31 | $36.99 | $36.99 | 5,426,900 | — | — |
| 2023-07-28 | $37.55 | $37.55 | 2,600,800 | — | — |
| 2023-07-27 | $38.01 | $38.01 | 3,624,200 | — | — |
| 2023-07-26 | $38.19 | $38.19 | 2,728,600 | — | — |
| 2023-07-25 | $38.73 | $38.73 | 2,629,700 | — | — |
| 2023-07-24 | $37.89 | $37.89 | 4,952,500 | — | — |
| 2023-07-21 | $37.07 | $37.07 | 3,677,200 | — | — |
| 2023-07-20 | $37.64 | $37.64 | 4,335,000 | — | — |
| 2023-07-19 | $38.59 | $38.59 | 3,156,700 | — | — |
| 2023-07-18 | $38.60 | $38.60 | 3,138,800 | — | — |
| 2023-07-17 | $38.50 | $38.50 | 2,829,800 | — | — |
| 2023-07-14 | $37.92 | $37.92 | 2,148,600 | — | — |
| 2023-07-13 | $38.32 | $38.32 | 2,242,300 | — | — |
| 2023-07-12 | $37.50 | $37.50 | 3,494,100 | — | — |
| 2023-07-11 | $38.20 | $38.20 | 2,999,900 | — | — |
| 2023-07-10 | $38.14 | $38.14 | 3,856,400 | — | — |
| 2023-07-07 | $37.25 | $37.25 | 3,325,600 | — | — |
| 2023-07-06 | $36.85 | $36.85 | 2,915,000 | — | — |
| 2023-07-05 | $36.89 | $36.89 | 2,415,200 | — | — |
| 2023-07-03 | $37.10 | $37.10 | 1,719,700 | — | — |
| 2023-06-30 | $36.82 | $36.82 | 3,268,900 | — | — |
| 2023-06-29 | $36.14 | $36.14 | 3,183,000 | — | — |
| 2023-06-28 | $35.86 | $35.86 | 2,767,400 | — | — |
| 2023-06-27 | $35.91 | $35.91 | 3,002,400 | — | — |
| 2023-06-26 | $35.56 | $35.56 | 3,300,000 | — | — |
| 2023-06-23 | $35.85 | $35.85 | 5,687,700 | — | — |
| 2023-06-22 | $36.65 | $36.65 | 6,245,600 | — | — |
| 2023-06-21 | $36.10 | $36.10 | 4,058,500 | — | — |
| 2023-06-20 | $37.02 | $37.02 | 4,125,700 | — | — |
| 2023-06-16 | $37.74 | $37.74 | 5,881,100 | — | — |
| 2023-06-15 | $37.60 | $37.60 | 3,243,500 | — | — |
| 2023-06-14 | $37.36 | $37.36 | 5,498,800 | — | — |
| 2023-06-13 | $36.60 | $36.60 | 3,685,100 | — | — |
| 2023-06-12 | $36.20 | $36.20 | 4,309,500 | — | — |
| 2023-06-09 | $35.37 | $35.37 | 4,774,100 | — | — |
| 2023-06-08 | $34.55 | $34.55 | 4,319,100 | — | — |
| 2023-06-07 | $34.02 | $34.02 | 6,158,400 | — | — |
| 2023-06-06 | $34.90 | $34.90 | 3,553,900 | — | — |
| 2023-06-05 | $34.41 | $34.41 | 5,053,400 | — | — |
| 2023-06-02 | $34.25 | $34.25 | 11,457,400 | — | — |
| 2023-06-01 | $34.28 | $34.28 | 20,729,000 | — | — |
| 2023-05-31 | $28.79 | $28.79 | 12,830,500 | — | — |
| 2023-05-30 | $29.40 | $29.40 | 14,331,200 | — | — |
| 2023-05-26 | $27.56 | $27.56 | 7,192,800 | — | — |
| 2023-05-25 | $25.89 | $25.89 | 6,257,000 | — | — |
| 2023-05-24 | $24.53 | $24.53 | 2,345,900 | — | — |
| 2023-05-23 | $24.52 | $24.52 | 2,949,500 | — | — |
| 2023-05-22 | $24.84 | $24.84 | 4,726,500 | — | — |
| 2023-05-19 | $24.24 | $24.24 | 3,718,800 | — | — |
| 2023-05-18 | $24.82 | $24.82 | 4,217,500 | — | — |
| 2023-05-17 | $24.05 | $24.05 | 2,165,700 | — | — |
| 2023-05-16 | $23.69 | $23.69 | 3,307,700 | — | — |
| 2023-05-15 | $23.62 | $23.62 | 2,944,600 | — | — |
| 2023-05-12 | $23.24 | $23.24 | 5,938,900 | — | — |
| 2023-05-11 | $22.94 | $22.94 | 4,799,800 | — | — |
| 2023-05-10 | $23.04 | $23.04 | 1,800,600 | — | — |
| 2023-05-09 | $23.11 | $23.11 | 3,639,200 | — | — |
| 2023-05-08 | $22.75 | $22.75 | 2,294,000 | — | — |
| 2023-05-05 | $22.64 | $22.64 | 2,389,500 | — | — |
| 2023-05-04 | $22.22 | $22.22 | 2,068,000 | — | — |
| 2023-05-03 | $22.25 | $22.25 | 3,106,300 | — | — |
| 2023-05-02 | $22.50 | $22.50 | 3,732,100 | — | — |
| 2023-05-01 | $23.04 | $23.04 | 2,384,800 | — | — |
| 2023-04-28 | $22.83 | $22.83 | 2,130,400 | — | — |
| 2023-04-27 | $22.81 | $22.81 | 3,258,200 | — | — |
| 2023-04-26 | $22.65 | $22.65 | 4,915,500 | — | — |
| 2023-04-25 | $22.28 | $22.28 | 5,928,700 | — | — |
| 2023-04-24 | $22.95 | $22.95 | 5,995,200 | — | — |
| 2023-04-21 | $23.28 | $23.28 | 6,982,000 | — | — |
| 2023-04-20 | $23.86 | $23.86 | 6,247,500 | — | — |
| 2023-04-19 | $24.54 | $24.54 | 8,469,500 | — | — |
| 2023-04-18 | $26.05 | $26.05 | 2,598,500 | — | — |
| 2023-04-17 | $25.97 | $25.97 | 2,769,100 | — | — |
| 2023-04-14 | $26.05 | $26.05 | 3,306,900 | — | — |
| 2023-04-13 | $26.13 | $26.13 | 2,897,700 | — | — |
| 2023-04-12 | $25.75 | $25.75 | 4,017,500 | — | — |
| 2023-04-11 | $26.19 | $26.19 | 5,325,800 | — | — |
| 2023-04-10 | $26.04 | $26.04 | 5,364,300 | — | — |
| 2023-04-06 | $25.62 | $25.62 | 4,749,500 | — | — |
| 2023-04-05 | $25.32 | $25.32 | 4,933,300 | — | — |
| 2023-04-04 | $25.68 | $25.68 | 4,403,200 | — | — |
| 2023-04-03 | $25.52 | $25.52 | 3,091,400 | — | — |
| 2023-03-31 | $25.51 | $25.51 | 3,942,500 | — | — |
| 2023-03-30 | $24.75 | $24.75 | 3,678,000 | — | — |
| 2023-03-29 | $24.64 | $24.64 | 3,965,800 | — | — |
| 2023-03-28 | $23.87 | $23.87 | 3,285,700 | — | — |
| 2023-03-27 | $23.98 | $23.98 | 6,293,600 | — | — |
| 2023-03-24 | $23.77 | $23.77 | 3,318,200 | — | — |
| 2023-03-23 | $24.12 | $24.12 | 4,571,400 | — | — |
| 2023-03-22 | $24.50 | $24.50 | 4,902,000 | — | — |
| 2023-03-21 | $25.08 | $25.08 | 6,996,900 | — | — |
| 2023-03-20 | $24.32 | $24.32 | 4,136,300 | — | — |
| 2023-03-17 | $24.05 | $24.05 | 7,555,800 | — | — |
| 2023-03-16 | $24.12 | $24.12 | 5,914,500 | — | — |
| 2023-03-15 | $23.35 | $23.35 | 5,712,400 | — | — |
| 2023-03-14 | $23.46 | $23.46 | 6,591,800 | — | — |
| 2023-03-13 | $23.09 | $23.09 | 5,554,600 | — | — |
| 2023-03-10 | $23.45 | $23.45 | 5,930,300 | — | — |
| 2023-03-09 | $23.77 | $23.77 | 8,376,800 | — | — |
| 2023-03-08 | $24.73 | $24.73 | 4,660,100 | — | — |
| 2023-03-07 | $24.40 | $24.40 | 5,970,100 | — | — |
| 2023-03-06 | $24.46 | $24.46 | 6,811,400 | — | — |
| 2023-03-03 | $24.56 | $24.56 | 10,761,500 | — | — |
| 2023-03-02 | $24.43 | $24.43 | 31,299,800 | — | — |
| 2023-03-01 | $28.79 | $28.79 | 5,803,800 | — | — |
| 2023-02-28 | $28.54 | $28.54 | 5,588,300 | — | — |
| 2023-02-27 | $28.61 | $28.61 | 7,852,900 | — | — |
| 2023-02-24 | $28.09 | $28.09 | 5,635,100 | — | — |
| 2023-02-23 | $29.45 | $29.45 | 6,651,500 | — | — |
| 2023-02-22 | $29.08 | $29.08 | 5,020,800 | — | — |
| 2023-02-21 | $29.49 | $29.49 | 6,029,300 | — | — |
| 2023-02-17 | $30.48 | $30.48 | 5,046,700 | — | — |
| 2023-02-16 | $31.59 | $31.59 | 3,259,300 | — | — |
| 2023-02-15 | $31.96 | $31.96 | 4,593,700 | — | — |
| 2023-02-14 | $31.32 | $31.32 | 5,626,200 | — | — |
| 2023-02-13 | $30.81 | $30.81 | 4,325,800 | — | — |
| 2023-02-10 | $30.55 | $30.55 | 3,183,500 | — | — |
| 2023-02-09 | $30.92 | $30.92 | 5,121,400 | — | — |
| 2023-02-08 | $30.44 | $30.44 | 3,498,500 | — | — |
| 2023-02-07 | $30.25 | $30.25 | 3,680,800 | — | — |
| 2023-02-06 | $29.45 | $29.45 | 3,844,400 | — | — |
| 2023-02-03 | $29.91 | $29.91 | 3,784,100 | — | — |
| 2023-02-02 | $30.27 | $30.27 | 8,773,100 | — | — |
| 2023-02-01 | $29.55 | $29.55 | 4,269,700 | — | — |
| 2023-01-31 | $28.94 | $28.94 | 4,194,700 | — | — |
| 2023-01-30 | $28.32 | $28.32 | 2,911,200 | — | — |
| 2023-01-27 | $28.30 | $28.30 | 5,657,500 | — | — |
| 2023-01-26 | $28.24 | $28.24 | 4,521,200 | — | — |
| 2023-01-25 | $27.61 | $27.61 | 4,352,300 | — | — |
| 2023-01-24 | $27.66 | $27.66 | 5,545,600 | — | — |
| 2023-01-23 | $27.05 | $27.05 | 7,198,200 | — | — |
| 2023-01-20 | $26.01 | $26.01 | 3,883,400 | — | — |
| 2023-01-19 | $25.89 | $25.89 | 5,842,000 | — | — |
| 2023-01-18 | $26.74 | $26.74 | 4,929,000 | — | — |
| 2023-01-17 | $27.14 | $27.14 | 4,967,500 | — | — |
| 2023-01-13 | $26.46 | $26.46 | 4,162,800 | — | — |
| 2023-01-12 | $26.52 | $26.52 | 3,451,000 | — | — |
| 2023-01-11 | $26.57 | $26.57 | 2,873,500 | — | — |
| 2023-01-10 | $26.46 | $26.46 | 3,406,300 | — | — |
| 2023-01-09 | $26.40 | $26.40 | 3,773,500 | — | — |
| 2023-01-06 | $26.67 | $26.67 | 3,643,900 | — | — |
| 2023-01-05 | $26.03 | $26.03 | 3,889,500 | — | — |
| 2023-01-04 | $26.89 | $26.89 | 5,664,800 | — | — |
| 2023-01-03 | $27.15 | $27.15 | 2,727,900 | — | — |