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
- 2006-03-31 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 | $43.34 | $83.70 | 1,206,700 | — | — |
| 2023-12-28 | $43.44 | $83.89 | 936,800 | — | — |
| 2023-12-27 | $43.31 | $83.64 | 556,400 | — | — |
| 2023-12-26 | $43.27 | $83.56 | 473,900 | — | — |
| 2023-12-22 | $43.11 | $83.25 | 819,700 | — | — |
| 2023-12-21 | $43.36 | $82.82 | 699,500 | — | — |
| 2023-12-20 | $43.07 | $82.26 | 851,000 | — | — |
| 2023-12-19 | $43.68 | $83.43 | 865,700 | — | — |
| 2023-12-18 | $43.05 | $82.22 | 1,011,000 | — | — |
| 2023-12-15 | $43.00 | $82.13 | 2,509,300 | — | — |
| 2023-12-14 | $43.80 | $83.66 | 1,578,700 | — | — |
| 2023-12-13 | $44.69 | $85.36 | 1,594,500 | — | — |
| 2023-12-12 | $42.96 | $82.05 | 1,326,000 | — | — |
| 2023-12-11 | $43.11 | $82.34 | 1,150,400 | — | — |
| 2023-12-08 | $42.54 | $81.25 | 728,300 | — | — |
| 2023-12-07 | $42.43 | $81.04 | 983,900 | — | — |
| 2023-12-06 | $43.01 | $82.15 | 1,371,000 | — | — |
| 2023-12-05 | $42.02 | $80.26 | 879,300 | — | — |
| 2023-12-04 | $42.22 | $80.64 | 989,000 | — | — |
| 2023-12-01 | $41.97 | $80.16 | 609,600 | — | — |
| 2023-11-30 | $41.06 | $78.42 | 744,800 | — | — |
| 2023-11-29 | $40.78 | $77.89 | 687,100 | — | — |
| 2023-11-28 | $41.32 | $78.92 | 818,600 | — | — |
| 2023-11-27 | $41.48 | $79.23 | 1,371,200 | — | — |
| 2023-11-24 | $41.46 | $79.19 | 264,000 | — | — |
| 2023-11-22 | $41.20 | $78.69 | 558,600 | — | — |
| 2023-11-21 | $40.81 | $77.95 | 717,700 | — | — |
| 2023-11-20 | $40.82 | $77.97 | 873,000 | — | — |
| 2023-11-17 | $41.31 | $78.90 | 949,100 | — | — |
| 2023-11-16 | $41.26 | $78.81 | 697,300 | — | — |
| 2023-11-15 | $41.34 | $78.96 | 1,075,800 | — | — |
| 2023-11-14 | $41.25 | $78.79 | 1,096,600 | — | — |
| 2023-11-13 | $39.19 | $74.85 | 1,113,900 | — | — |
| 2023-11-10 | $40.25 | $76.88 | 542,700 | — | — |
| 2023-11-09 | $40.44 | $77.24 | 777,700 | — | — |
| 2023-11-08 | $40.52 | $77.39 | 840,200 | — | — |
| 2023-11-07 | $41.25 | $78.79 | 706,100 | — | — |
| 2023-11-06 | $41.51 | $79.28 | 782,400 | — | — |
| 2023-11-03 | $42.24 | $80.68 | 902,400 | — | — |
| 2023-11-02 | $41.73 | $79.70 | 1,213,000 | — | — |
| 2023-11-01 | $40.93 | $78.18 | 877,800 | — | — |
| 2023-10-31 | $40.02 | $76.44 | 970,300 | — | — |
| 2023-10-30 | $39.52 | $75.48 | 1,239,600 | — | — |
| 2023-10-27 | $39.70 | $75.83 | 1,891,500 | — | — |
| 2023-10-26 | $40.78 | $77.89 | 1,656,900 | — | — |
| 2023-10-25 | $40.14 | $76.67 | 1,565,400 | — | — |
| 2023-10-24 | $39.79 | $76.00 | 1,392,400 | — | — |
| 2023-10-23 | $39.35 | $75.16 | 1,007,000 | — | — |
| 2023-10-20 | $40.04 | $76.48 | 1,396,000 | — | — |
| 2023-10-19 | $40.55 | $77.45 | 1,225,800 | — | — |
| 2023-10-18 | $40.70 | $77.74 | 1,079,500 | — | — |
| 2023-10-17 | $41.36 | $79.00 | 1,278,300 | — | — |
| 2023-10-16 | $41.72 | $79.68 | 1,075,000 | — | — |
| 2023-10-13 | $41.66 | $79.57 | 818,700 | — | — |
| 2023-10-12 | $41.50 | $79.26 | 1,232,000 | — | — |
| 2023-10-11 | $42.59 | $81.35 | 870,000 | — | — |
| 2023-10-10 | $41.73 | $79.70 | 893,600 | — | — |
| 2023-10-09 | $41.13 | $78.56 | 1,418,900 | — | — |
| 2023-10-06 | $40.64 | $77.62 | 1,270,100 | — | — |
| 2023-10-05 | $39.92 | $76.25 | 875,400 | — | — |
| 2023-10-04 | $39.87 | $76.15 | 897,300 | — | — |
| 2023-10-03 | $39.49 | $75.42 | 1,138,900 | — | — |
| 2023-10-02 | $38.90 | $74.30 | 1,212,900 | — | — |
| 2023-09-29 | $40.48 | $77.32 | 1,267,600 | — | — |
| 2023-09-28 | $40.66 | $77.66 | 1,194,900 | — | — |
| 2023-09-27 | $41.29 | $78.86 | 1,201,300 | — | — |
| 2023-09-26 | $42.44 | $81.06 | 2,000,700 | — | — |
| 2023-09-25 | $43.12 | $82.36 | 831,800 | — | — |
| 2023-09-22 | $43.23 | $82.57 | 1,608,700 | — | — |
| 2023-09-21 | $43.04 | $81.30 | 1,000,700 | — | — |
| 2023-09-20 | $43.69 | $82.53 | 861,200 | — | — |
| 2023-09-19 | $43.80 | $82.73 | 963,400 | — | — |
| 2023-09-18 | $44.18 | $83.45 | 873,200 | — | — |
| 2023-09-15 | $44.44 | $83.94 | 2,295,800 | — | — |
| 2023-09-14 | $44.66 | $84.36 | 1,275,900 | — | — |
| 2023-09-13 | $43.72 | $82.58 | 1,479,900 | — | — |
| 2023-09-12 | $43.79 | $82.71 | 460,700 | — | — |
| 2023-09-11 | $43.70 | $82.54 | 571,500 | — | — |
| 2023-09-08 | $43.68 | $82.51 | 1,046,600 | — | — |
| 2023-09-07 | $43.42 | $82.02 | 692,600 | — | — |
| 2023-09-06 | $43.18 | $81.56 | 765,600 | — | — |
| 2023-09-05 | $42.68 | $80.62 | 1,151,900 | — | — |
| 2023-09-01 | $43.99 | $83.09 | 662,200 | — | — |
| 2023-08-31 | $43.86 | $82.85 | 937,800 | — | — |
| 2023-08-30 | $44.23 | $83.55 | 669,700 | — | — |
| 2023-08-29 | $44.19 | $83.47 | 827,600 | — | — |
| 2023-08-28 | $44.09 | $83.28 | 1,105,700 | — | — |
| 2023-08-25 | $43.89 | $82.90 | 1,073,000 | — | — |
| 2023-08-24 | $43.86 | $82.85 | 811,800 | — | — |
| 2023-08-23 | $43.81 | $82.75 | 1,091,500 | — | — |
| 2023-08-22 | $44.06 | $83.22 | 1,127,700 | — | — |
| 2023-08-21 | $43.87 | $82.87 | 1,429,300 | — | — |
| 2023-08-18 | $44.15 | $83.39 | 1,286,500 | — | — |
| 2023-08-17 | $43.65 | $82.45 | 1,781,800 | — | — |
| 2023-08-16 | $44.55 | $84.15 | 764,100 | — | — |
| 2023-08-15 | $44.39 | $83.85 | 916,900 | — | — |
| 2023-08-14 | $45.85 | $86.61 | 1,104,000 | — | — |
| 2023-08-11 | $47.13 | $89.02 | 535,100 | — | — |
| 2023-08-10 | $46.62 | $88.06 | 693,700 | — | — |
| 2023-08-09 | $47.02 | $88.82 | 793,500 | — | — |
| 2023-08-08 | $46.97 | $88.72 | 727,100 | — | — |
| 2023-08-07 | $47.06 | $88.89 | 580,000 | — | — |
| 2023-08-04 | $46.60 | $88.02 | 736,800 | — | — |
| 2023-08-03 | $46.83 | $88.46 | 855,200 | — | — |
| 2023-08-02 | $47.72 | $90.14 | 611,900 | — | — |
| 2023-08-01 | $47.61 | $89.93 | 994,000 | — | — |
| 2023-07-31 | $47.67 | $90.04 | 763,000 | — | — |
| 2023-07-28 | $47.54 | $89.80 | 716,500 | — | — |
| 2023-07-27 | $47.86 | $90.40 | 783,200 | — | — |
| 2023-07-26 | $48.99 | $92.54 | 564,700 | — | — |
| 2023-07-25 | $48.84 | $92.25 | 634,000 | — | — |
| 2023-07-24 | $49.12 | $92.78 | 655,700 | — | — |
| 2023-07-21 | $49.16 | $92.86 | 972,000 | — | — |
| 2023-07-20 | $48.50 | $91.61 | 902,900 | — | — |
| 2023-07-19 | $46.99 | $88.76 | 854,300 | — | — |
| 2023-07-18 | $46.36 | $87.57 | 819,600 | — | — |
| 2023-07-17 | $46.66 | $88.14 | 1,008,600 | — | — |
| 2023-07-14 | $47.50 | $89.72 | 689,600 | — | — |
| 2023-07-13 | $47.56 | $89.84 | 741,100 | — | — |
| 2023-07-12 | $47.51 | $89.74 | 809,800 | — | — |
| 2023-07-11 | $46.57 | $87.97 | 722,900 | — | — |
| 2023-07-10 | $46.25 | $87.36 | 797,300 | — | — |
| 2023-07-07 | $46.42 | $87.68 | 940,000 | — | — |
| 2023-07-06 | $46.93 | $88.65 | 734,100 | — | — |
| 2023-07-05 | $47.22 | $89.19 | 703,900 | — | — |
| 2023-07-03 | $47.18 | $89.12 | 559,400 | — | — |
| 2023-06-30 | $46.83 | $88.46 | 919,800 | — | — |
| 2023-06-29 | $46.34 | $87.53 | 719,300 | — | — |
| 2023-06-28 | $46.43 | $87.70 | 1,001,700 | — | — |
| 2023-06-27 | $47.47 | $89.67 | 975,500 | — | — |
| 2023-06-26 | $47.02 | $88.82 | 941,400 | — | — |
| 2023-06-23 | $46.05 | $86.98 | 2,207,100 | — | — |
| 2023-06-22 | $47.34 | $88.52 | 988,700 | — | — |
| 2023-06-21 | $47.89 | $89.55 | 990,800 | — | — |
| 2023-06-20 | $47.68 | $89.16 | 1,460,100 | — | — |
| 2023-06-16 | $48.67 | $91.01 | 2,555,100 | — | — |
| 2023-06-15 | $48.85 | $91.35 | 1,280,000 | — | — |
| 2023-06-14 | $48.85 | $91.35 | 887,100 | — | — |
| 2023-06-13 | $49.37 | $92.32 | 672,000 | — | — |
| 2023-06-12 | $49.38 | $92.34 | 816,800 | — | — |
| 2023-06-09 | $49.54 | $92.64 | 506,900 | — | — |
| 2023-06-08 | $49.75 | $93.03 | 781,100 | — | — |
| 2023-06-07 | $49.97 | $93.44 | 804,800 | — | — |
| 2023-06-06 | $49.14 | $91.89 | 611,900 | — | — |
| 2023-06-05 | $49.08 | $91.78 | 854,500 | — | — |
| 2023-06-02 | $49.66 | $92.86 | 684,200 | — | — |
| 2023-06-01 | $48.69 | $91.05 | 1,168,700 | — | — |
| 2023-05-31 | $48.73 | $91.12 | 797,800 | — | — |
| 2023-05-30 | $48.13 | $90.00 | 447,600 | — | — |
| 2023-05-26 | $48.30 | $90.32 | 427,700 | — | — |
| 2023-05-25 | $48.51 | $90.71 | 473,200 | — | — |
| 2023-05-24 | $49.00 | $91.63 | 470,900 | — | — |
| 2023-05-23 | $49.43 | $92.43 | 591,500 | — | — |
| 2023-05-22 | $49.41 | $92.39 | 563,500 | — | — |
| 2023-05-19 | $49.36 | $92.30 | 889,100 | — | — |
| 2023-05-18 | $49.79 | $93.10 | 868,000 | — | — |
| 2023-05-17 | $50.19 | $93.85 | 1,395,100 | — | — |
| 2023-05-16 | $50.21 | $93.89 | 757,400 | — | — |
| 2023-05-15 | $50.72 | $94.84 | 926,100 | — | — |
| 2023-05-12 | $51.05 | $95.46 | 665,000 | — | — |
| 2023-05-11 | $50.69 | $94.79 | 518,400 | — | — |
| 2023-05-10 | $51.22 | $95.78 | 717,700 | — | — |
| 2023-05-09 | $50.71 | $94.82 | 767,300 | — | — |
| 2023-05-08 | $51.20 | $95.74 | 646,800 | — | — |
| 2023-05-05 | $51.35 | $96.02 | 645,200 | — | — |
| 2023-05-04 | $50.55 | $94.53 | 789,100 | — | — |
| 2023-05-03 | $49.99 | $93.48 | 723,200 | — | — |
| 2023-05-02 | $49.80 | $93.12 | 724,700 | — | — |
| 2023-05-01 | $50.41 | $94.26 | 891,600 | — | — |
| 2023-04-28 | $50.62 | $94.66 | 1,177,100 | — | — |
| 2023-04-27 | $51.16 | $95.67 | 506,800 | — | — |
| 2023-04-26 | $50.40 | $94.25 | 578,600 | — | — |
| 2023-04-25 | $50.82 | $95.03 | 938,500 | — | — |
| 2023-04-24 | $50.90 | $95.18 | 608,600 | — | — |
| 2023-04-21 | $50.56 | $94.54 | 727,900 | — | — |
| 2023-04-20 | $50.95 | $95.27 | 1,234,800 | — | — |
| 2023-04-19 | $50.53 | $94.49 | 765,400 | — | — |
| 2023-04-18 | $49.80 | $93.12 | 730,800 | — | — |
| 2023-04-17 | $50.07 | $93.63 | 515,300 | — | — |
| 2023-04-14 | $49.49 | $92.54 | 873,100 | — | — |
| 2023-04-13 | $50.57 | $94.56 | 442,800 | — | — |
| 2023-04-12 | $50.72 | $94.84 | 1,022,900 | — | — |
| 2023-04-11 | $51.05 | $95.46 | 1,426,100 | — | — |
| 2023-04-10 | $50.66 | $94.73 | 455,500 | — | — |
| 2023-04-06 | $50.46 | $94.36 | 541,900 | — | — |
| 2023-04-05 | $49.78 | $93.09 | 561,600 | — | — |
| 2023-04-04 | $48.68 | $91.03 | 534,000 | — | — |
| 2023-04-03 | $48.68 | $91.03 | 544,500 | — | — |
| 2023-03-31 | $48.89 | $91.42 | 872,400 | — | — |
| 2023-03-30 | $48.17 | $90.08 | 320,400 | — | — |
| 2023-03-29 | $48.08 | $89.91 | 468,100 | — | — |
| 2023-03-28 | $47.67 | $89.14 | 536,400 | — | — |
| 2023-03-27 | $47.26 | $88.37 | 510,800 | — | — |
| 2023-03-24 | $47.14 | $88.15 | 608,800 | — | — |
| 2023-03-23 | $45.40 | $84.05 | 799,900 | — | — |
| 2023-03-22 | $46.18 | $85.49 | 763,600 | — | — |
| 2023-03-21 | $47.30 | $87.57 | 1,075,000 | — | — |
| 2023-03-20 | $48.83 | $90.40 | 809,600 | — | — |
| 2023-03-17 | $48.12 | $89.08 | 1,239,500 | — | — |
| 2023-03-16 | $48.91 | $90.55 | 640,800 | — | — |
| 2023-03-15 | $48.16 | $89.16 | 1,228,800 | — | — |
| 2023-03-14 | $47.87 | $88.62 | 1,540,800 | — | — |
| 2023-03-13 | $46.07 | $85.29 | 1,125,100 | — | — |
| 2023-03-10 | $45.62 | $84.46 | 581,200 | — | — |
| 2023-03-09 | $46.53 | $86.14 | 498,900 | — | — |
| 2023-03-08 | $47.02 | $87.05 | 481,100 | — | — |
| 2023-03-07 | $46.74 | $86.53 | 676,100 | — | — |
| 2023-03-06 | $47.66 | $88.23 | 898,800 | — | — |
| 2023-03-03 | $47.71 | $88.32 | 689,400 | — | — |
| 2023-03-02 | $47.49 | $87.92 | 604,700 | — | — |
| 2023-03-01 | $46.81 | $86.66 | 467,700 | — | — |
| 2023-02-28 | $47.80 | $88.49 | 976,600 | — | — |
| 2023-02-27 | $48.28 | $89.38 | 453,100 | — | — |
| 2023-02-24 | $48.57 | $89.92 | 578,200 | — | — |
| 2023-02-23 | $48.36 | $89.53 | 633,600 | — | — |
| 2023-02-22 | $48.37 | $89.55 | 782,100 | — | — |
| 2023-02-21 | $48.44 | $89.68 | 903,400 | — | — |
| 2023-02-17 | $49.62 | $91.86 | 825,000 | — | — |
| 2023-02-16 | $48.16 | $89.16 | 1,105,800 | — | — |
| 2023-02-15 | $47.08 | $87.16 | 1,020,200 | — | — |
| 2023-02-14 | $47.07 | $87.14 | 682,700 | — | — |
| 2023-02-13 | $47.94 | $88.75 | 570,900 | — | — |
| 2023-02-10 | $47.69 | $88.29 | 553,200 | — | — |
| 2023-02-09 | $46.66 | $86.38 | 635,300 | — | — |
| 2023-02-08 | $47.56 | $88.05 | 595,100 | — | — |
| 2023-02-07 | $48.36 | $89.53 | 619,300 | — | — |
| 2023-02-06 | $48.31 | $89.44 | 808,000 | — | — |
| 2023-02-03 | $48.39 | $89.58 | 1,064,400 | — | — |
| 2023-02-02 | $49.08 | $90.86 | 1,231,300 | — | — |
| 2023-02-01 | $48.00 | $88.86 | 924,900 | — | — |
| 2023-01-31 | $47.58 | $88.08 | 2,459,900 | — | — |
| 2023-01-30 | $46.92 | $86.86 | 585,200 | — | — |
| 2023-01-27 | $47.22 | $87.42 | 567,600 | — | — |
| 2023-01-26 | $47.17 | $87.33 | 510,000 | — | — |
| 2023-01-25 | $46.89 | $86.81 | 933,400 | — | — |
| 2023-01-24 | $47.37 | $87.70 | 651,000 | — | — |
| 2023-01-23 | $46.55 | $86.18 | 1,095,700 | — | — |
| 2023-01-20 | $46.50 | $86.08 | 954,500 | — | — |
| 2023-01-19 | $45.62 | $84.46 | 1,071,100 | — | — |
| 2023-01-18 | $46.83 | $86.70 | 778,300 | — | — |
| 2023-01-17 | $47.86 | $88.60 | 1,083,000 | — | — |
| 2023-01-13 | $48.26 | $89.34 | 1,628,900 | — | — |
| 2023-01-12 | $49.59 | $91.81 | 594,900 | — | — |
| 2023-01-11 | $49.98 | $92.53 | 482,200 | — | — |
| 2023-01-10 | $49.49 | $91.62 | 476,000 | — | — |
| 2023-01-09 | $49.46 | $91.56 | 530,400 | — | — |
| 2023-01-06 | $49.23 | $91.14 | 463,700 | — | — |
| 2023-01-05 | $48.08 | $89.01 | 432,200 | — | — |
| 2023-01-04 | $49.02 | $90.75 | 625,600 | — | — |
| 2023-01-03 | $48.83 | $90.40 | 571,100 | — | — |