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
- 2021-03-10 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 | $45.72 | $45.72 | 7,608,400 | — | — |
| 2023-12-28 | $46.43 | $46.43 | 5,493,300 | — | — |
| 2023-12-27 | $46.85 | $46.85 | 6,059,200 | — | — |
| 2023-12-26 | $46.38 | $46.38 | 7,628,400 | — | — |
| 2023-12-22 | $45.97 | $45.97 | 9,996,600 | — | — |
| 2023-12-21 | $44.48 | $44.48 | 6,370,900 | — | — |
| 2023-12-20 | $43.83 | $43.83 | 7,232,200 | — | — |
| 2023-12-19 | $44.73 | $44.73 | 6,803,600 | — | — |
| 2023-12-18 | $44.49 | $44.49 | 7,254,000 | — | — |
| 2023-12-15 | $43.92 | $43.92 | 14,373,000 | — | — |
| 2023-12-14 | $44.52 | $44.52 | 13,370,600 | — | — |
| 2023-12-13 | $43.31 | $43.31 | 13,448,700 | — | — |
| 2023-12-12 | $42.04 | $42.04 | 7,636,200 | — | — |
| 2023-12-11 | $40.49 | $40.49 | 6,054,700 | — | — |
| 2023-12-08 | $40.83 | $40.83 | 16,019,500 | — | — |
| 2023-12-07 | $39.86 | $39.86 | 6,615,500 | — | — |
| 2023-12-06 | $39.96 | $39.96 | 8,027,200 | — | — |
| 2023-12-05 | $40.67 | $40.67 | 5,890,600 | — | — |
| 2023-12-04 | $41.23 | $41.23 | 7,824,700 | — | — |
| 2023-12-01 | $40.45 | $40.45 | 8,081,100 | — | — |
| 2023-11-30 | $39.31 | $39.31 | 8,180,800 | — | — |
| 2023-11-29 | $38.68 | $38.68 | 5,949,900 | — | — |
| 2023-11-28 | $39.02 | $39.02 | 5,090,900 | — | — |
| 2023-11-27 | $38.60 | $38.60 | 6,670,500 | — | — |
| 2023-11-24 | $38.14 | $38.14 | 4,303,300 | — | — |
| 2023-11-22 | $37.82 | $37.82 | 7,112,200 | — | — |
| 2023-11-21 | $36.72 | $36.72 | 13,547,900 | — | — |
| 2023-11-20 | $37.86 | $37.86 | 9,715,700 | — | — |
| 2023-11-17 | $37.91 | $37.91 | 11,307,600 | — | — |
| 2023-11-16 | $38.36 | $38.36 | 13,411,600 | — | — |
| 2023-11-15 | $39.76 | $39.76 | 20,111,600 | — | — |
| 2023-11-14 | $39.24 | $39.24 | 14,371,700 | — | — |
| 2023-11-13 | $38.75 | $38.75 | 10,075,400 | — | — |
| 2023-11-10 | $38.42 | $38.42 | 13,344,100 | — | — |
| 2023-11-09 | $38.05 | $38.05 | 16,306,900 | — | — |
| 2023-11-08 | $39.22 | $39.22 | 61,158,800 | — | — |
| 2023-11-07 | $35.07 | $35.07 | 14,986,700 | — | — |
| 2023-11-06 | $33.85 | $33.85 | 10,593,800 | — | — |
| 2023-11-03 | $34.90 | $34.90 | 10,577,800 | — | — |
| 2023-11-02 | $33.56 | $33.56 | 8,052,300 | — | — |
| 2023-11-01 | $31.84 | $31.84 | 5,086,400 | — | — |
| 2023-10-31 | $31.81 | $31.81 | 5,802,000 | — | — |
| 2023-10-30 | $31.74 | $31.74 | 6,886,500 | — | — |
| 2023-10-27 | $30.99 | $30.99 | 6,427,400 | — | — |
| 2023-10-26 | $30.55 | $30.55 | 7,549,000 | — | — |
| 2023-10-25 | $31.10 | $31.10 | 10,081,400 | — | — |
| 2023-10-24 | $32.72 | $32.72 | 12,501,400 | — | — |
| 2023-10-23 | $30.57 | $30.57 | 8,140,600 | — | — |
| 2023-10-20 | $31.75 | $31.75 | 9,053,400 | — | — |
| 2023-10-19 | $31.67 | $31.67 | 11,888,400 | — | — |
| 2023-10-18 | $30.19 | $30.19 | 6,356,600 | — | — |
| 2023-10-17 | $31.00 | $31.00 | 8,933,800 | — | — |
| 2023-10-16 | $30.41 | $30.41 | 10,329,200 | — | — |
| 2023-10-13 | $30.51 | $30.51 | 9,558,500 | — | — |
| 2023-10-12 | $31.63 | $31.63 | 6,984,600 | — | — |
| 2023-10-11 | $31.76 | $31.76 | 7,434,100 | — | — |
| 2023-10-10 | $30.91 | $30.91 | 6,027,300 | — | — |
| 2023-10-09 | $30.21 | $30.21 | 6,910,700 | — | — |
| 2023-10-06 | $30.46 | $30.46 | 10,213,600 | — | — |
| 2023-10-05 | $29.82 | $29.82 | 11,835,300 | — | — |
| 2023-10-04 | $29.59 | $29.59 | 10,800,400 | — | — |
| 2023-10-03 | $28.42 | $28.42 | 6,777,300 | — | — |
| 2023-10-02 | $28.68 | $28.68 | 10,985,100 | — | — |
| 2023-09-29 | $28.96 | $28.96 | 11,191,800 | — | — |
| 2023-09-28 | $27.83 | $27.83 | 7,659,600 | — | — |
| 2023-09-27 | $27.39 | $27.39 | 12,076,700 | — | — |
| 2023-09-26 | $27.01 | $27.01 | 9,262,600 | — | — |
| 2023-09-25 | $26.14 | $26.14 | 8,665,500 | — | — |
| 2023-09-22 | $25.39 | $25.39 | 7,105,800 | — | — |
| 2023-09-21 | $25.31 | $25.31 | 12,371,100 | — | — |
| 2023-09-20 | $26.25 | $26.25 | 7,819,500 | — | — |
| 2023-09-19 | $26.96 | $26.96 | 14,637,500 | — | — |
| 2023-09-18 | $27.61 | $27.61 | 9,491,300 | — | — |
| 2023-09-15 | $27.91 | $27.91 | 20,289,100 | — | — |
| 2023-09-14 | $27.75 | $27.75 | 11,439,000 | — | — |
| 2023-09-13 | $27.74 | $27.74 | 24,008,800 | — | — |
| 2023-09-12 | $29.21 | $29.21 | 8,515,500 | — | — |
| 2023-09-11 | $28.55 | $28.55 | 8,200,300 | — | — |
| 2023-09-08 | $29.01 | $29.01 | 10,790,000 | — | — |
| 2023-09-07 | $28.79 | $28.79 | 6,489,100 | — | — |
| 2023-09-06 | $29.09 | $29.09 | 8,241,400 | — | — |
| 2023-09-05 | $29.13 | $29.13 | 7,976,700 | — | — |
| 2023-09-01 | $28.44 | $28.44 | 9,283,800 | — | — |
| 2023-08-31 | $28.29 | $28.29 | 7,757,400 | — | — |
| 2023-08-30 | $28.18 | $28.18 | 7,740,500 | — | — |
| 2023-08-29 | $27.76 | $27.76 | 7,218,900 | — | — |
| 2023-08-28 | $27.10 | $27.10 | 5,891,100 | — | — |
| 2023-08-25 | $26.81 | $26.81 | 6,730,400 | — | — |
| 2023-08-24 | $26.55 | $26.55 | 9,558,200 | — | — |
| 2023-08-23 | $26.42 | $26.42 | 11,129,500 | — | — |
| 2023-08-22 | $26.62 | $26.62 | 9,310,700 | — | — |
| 2023-08-21 | $26.96 | $26.96 | 11,922,100 | — | — |
| 2023-08-18 | $27.51 | $27.51 | 8,922,500 | — | — |
| 2023-08-17 | $27.85 | $27.85 | 16,019,900 | — | — |
| 2023-08-16 | $29.24 | $29.24 | 8,396,500 | — | — |
| 2023-08-15 | $29.77 | $29.77 | 8,076,000 | — | — |
| 2023-08-14 | $30.54 | $30.54 | 12,842,100 | — | — |
| 2023-08-11 | $29.83 | $29.83 | 13,476,300 | — | — |
| 2023-08-10 | $30.61 | $30.61 | 23,008,100 | — | — |
| 2023-08-09 | $29.46 | $29.46 | 57,181,600 | — | — |
| 2023-08-08 | $37.74 | $37.74 | 13,082,100 | — | — |
| 2023-08-07 | $37.60 | $37.60 | 5,527,300 | — | — |
| 2023-08-04 | $37.48 | $37.48 | 7,470,900 | — | — |
| 2023-08-03 | $36.68 | $36.68 | 7,943,200 | — | — |
| 2023-08-02 | $37.63 | $37.63 | 9,944,600 | — | — |
| 2023-08-01 | $39.43 | $39.43 | 5,359,400 | — | — |
| 2023-07-31 | $39.25 | $39.25 | 7,290,100 | — | — |
| 2023-07-28 | $38.93 | $38.93 | 7,081,000 | — | — |
| 2023-07-27 | $37.91 | $37.91 | 9,218,600 | — | — |
| 2023-07-26 | $39.95 | $39.95 | 4,245,700 | — | — |
| 2023-07-25 | $39.66 | $39.66 | 4,664,600 | — | — |
| 2023-07-24 | $39.55 | $39.55 | 7,512,500 | — | — |
| 2023-07-21 | $40.57 | $40.57 | 7,533,800 | — | — |
| 2023-07-20 | $41.04 | $41.04 | 10,427,000 | — | — |
| 2023-07-19 | $44.86 | $44.86 | 9,040,000 | — | — |
| 2023-07-18 | $45.54 | $45.54 | 10,329,500 | — | — |
| 2023-07-17 | $44.46 | $44.46 | 6,881,900 | — | — |
| 2023-07-14 | $43.00 | $43.00 | 9,923,100 | — | — |
| 2023-07-13 | $44.30 | $44.30 | 10,283,500 | — | — |
| 2023-07-12 | $43.46 | $43.46 | 14,750,500 | — | — |
| 2023-07-11 | $43.64 | $43.64 | 17,043,800 | — | — |
| 2023-07-10 | $41.63 | $41.63 | 6,352,100 | — | — |
| 2023-07-07 | $41.15 | $41.15 | 10,180,900 | — | — |
| 2023-07-06 | $39.98 | $39.98 | 7,249,100 | — | — |
| 2023-07-05 | $41.72 | $41.72 | 10,499,400 | — | — |
| 2023-07-03 | $42.10 | $42.10 | 5,251,700 | — | — |
| 2023-06-30 | $40.30 | $40.30 | 11,256,700 | — | — |
| 2023-06-29 | $38.74 | $38.74 | 9,838,100 | — | — |
| 2023-06-28 | $40.02 | $40.02 | 12,262,100 | — | — |
| 2023-06-27 | $41.82 | $41.82 | 11,998,900 | — | — |
| 2023-06-26 | $39.21 | $39.21 | 8,859,900 | — | — |
| 2023-06-23 | $37.85 | $37.85 | 8,111,200 | — | — |
| 2023-06-22 | $39.14 | $39.14 | 8,181,700 | — | — |
| 2023-06-21 | $38.60 | $38.60 | 14,068,400 | — | — |
| 2023-06-20 | $41.77 | $41.77 | 9,367,200 | — | — |
| 2023-06-16 | $41.80 | $41.80 | 15,379,600 | — | — |
| 2023-06-15 | $40.63 | $40.63 | 7,161,700 | — | — |
| 2023-06-14 | $39.91 | $39.91 | 8,265,100 | — | — |
| 2023-06-13 | $40.28 | $40.28 | 10,229,800 | — | — |
| 2023-06-12 | $38.95 | $38.95 | 6,832,800 | — | — |
| 2023-06-09 | $38.69 | $38.69 | 5,976,200 | — | — |
| 2023-06-08 | $38.87 | $38.87 | 6,349,600 | — | — |
| 2023-06-07 | $38.64 | $38.64 | 9,867,700 | — | — |
| 2023-06-06 | $41.33 | $41.33 | 7,236,200 | — | — |
| 2023-06-05 | $40.79 | $40.79 | 6,519,700 | — | — |
| 2023-06-02 | $40.34 | $40.34 | 9,297,700 | — | — |
| 2023-06-01 | $42.13 | $42.13 | 6,743,800 | — | — |
| 2023-05-31 | $41.86 | $41.86 | 12,351,500 | — | — |
| 2023-05-30 | $39.59 | $39.59 | 6,908,600 | — | — |
| 2023-05-26 | $40.12 | $40.12 | 4,398,900 | — | — |
| 2023-05-25 | $39.51 | $39.51 | 5,852,100 | — | — |
| 2023-05-24 | $40.51 | $40.51 | 6,601,900 | — | — |
| 2023-05-23 | $39.66 | $39.66 | 7,681,000 | — | — |
| 2023-05-22 | $39.49 | $39.49 | 9,733,100 | — | — |
| 2023-05-19 | $40.01 | $40.01 | 10,977,300 | — | — |
| 2023-05-18 | $42.07 | $42.07 | 8,249,600 | — | — |
| 2023-05-17 | $41.83 | $41.83 | 12,555,000 | — | — |
| 2023-05-16 | $39.25 | $39.25 | 6,911,700 | — | — |
| 2023-05-15 | $38.97 | $38.97 | 7,637,600 | — | — |
| 2023-05-12 | $39.36 | $39.36 | 8,571,400 | — | — |
| 2023-05-11 | $39.88 | $39.88 | 14,781,200 | — | — |
| 2023-05-10 | $38.87 | $38.87 | 26,827,900 | — | — |
| 2023-05-09 | $36.19 | $36.19 | 12,307,900 | — | — |
| 2023-05-08 | $36.28 | $36.28 | 9,509,300 | — | — |
| 2023-05-05 | $35.05 | $35.05 | 5,396,000 | — | — |
| 2023-05-04 | $34.48 | $34.48 | 6,308,000 | — | — |
| 2023-05-03 | $34.23 | $34.23 | 6,598,700 | — | — |
| 2023-05-02 | $34.45 | $34.45 | 7,173,400 | — | — |
| 2023-05-01 | $36.00 | $36.00 | 6,996,600 | — | — |
| 2023-04-28 | $35.60 | $35.60 | 6,750,200 | — | — |
| 2023-04-27 | $35.54 | $35.54 | 8,534,800 | — | — |
| 2023-04-26 | $35.76 | $35.76 | 10,959,500 | — | — |
| 2023-04-25 | $37.57 | $37.57 | 8,867,600 | — | — |
| 2023-04-24 | $39.06 | $39.06 | 11,186,000 | — | — |
| 2023-04-21 | $40.70 | $40.70 | 7,482,000 | — | — |
| 2023-04-20 | $41.31 | $41.31 | 9,667,600 | — | — |
| 2023-04-19 | $41.09 | $41.09 | 8,712,300 | — | — |
| 2023-04-18 | $40.81 | $40.81 | 11,294,600 | — | — |
| 2023-04-17 | $40.21 | $40.21 | 33,375,300 | — | — |
| 2023-04-14 | $45.70 | $45.70 | 5,824,700 | — | — |
| 2023-04-13 | $45.70 | $45.70 | 7,538,400 | — | — |
| 2023-04-12 | $45.20 | $45.20 | 8,812,500 | — | — |
| 2023-04-11 | $46.06 | $46.06 | 6,452,300 | — | — |
| 2023-04-10 | $46.43 | $46.43 | 9,889,600 | — | — |
| 2023-04-06 | $46.20 | $46.20 | 7,228,600 | — | — |
| 2023-04-05 | $45.39 | $45.39 | 8,102,500 | — | — |
| 2023-04-04 | $46.29 | $46.29 | 14,233,800 | — | — |
| 2023-04-03 | $46.42 | $46.42 | 11,268,500 | — | — |
| 2023-03-31 | $44.98 | $44.98 | 7,965,900 | — | — |
| 2023-03-30 | $43.11 | $43.11 | 7,363,100 | — | — |
| 2023-03-29 | $43.01 | $43.01 | 7,406,000 | — | — |
| 2023-03-28 | $41.85 | $41.85 | 6,145,900 | — | — |
| 2023-03-27 | $42.27 | $42.27 | 6,444,900 | — | — |
| 2023-03-24 | $43.43 | $43.43 | 14,536,900 | — | — |
| 2023-03-23 | $42.07 | $42.07 | 11,859,900 | — | — |
| 2023-03-22 | $42.85 | $42.85 | 7,304,300 | — | — |
| 2023-03-21 | $44.74 | $44.74 | 8,229,500 | — | — |
| 2023-03-20 | $43.36 | $43.36 | 8,261,300 | — | — |
| 2023-03-17 | $43.69 | $43.69 | 13,615,300 | — | — |
| 2023-03-16 | $45.33 | $45.33 | 13,368,900 | — | — |
| 2023-03-15 | $42.72 | $42.72 | 16,993,100 | — | — |
| 2023-03-14 | $43.19 | $43.19 | 15,495,300 | — | — |
| 2023-03-13 | $41.41 | $41.41 | 15,779,900 | — | — |
| 2023-03-10 | $40.05 | $40.05 | 13,852,300 | — | — |
| 2023-03-09 | $39.94 | $39.94 | 8,050,300 | — | — |
| 2023-03-08 | $41.35 | $41.35 | 7,274,000 | — | — |
| 2023-03-07 | $41.57 | $41.57 | 12,693,500 | — | — |
| 2023-03-06 | $40.57 | $40.57 | 8,580,100 | — | — |
| 2023-03-03 | $41.37 | $41.37 | 16,508,500 | — | — |
| 2023-03-02 | $39.23 | $39.23 | 13,820,600 | — | — |
| 2023-03-01 | $37.48 | $37.48 | 9,360,300 | — | — |
| 2023-02-28 | $36.64 | $36.64 | 10,020,300 | — | — |
| 2023-02-27 | $36.65 | $36.65 | 9,384,800 | — | — |
| 2023-02-24 | $36.96 | $36.96 | 10,343,400 | — | — |
| 2023-02-23 | $37.38 | $37.38 | 11,424,300 | — | — |
| 2023-02-22 | $37.55 | $37.55 | 12,573,400 | — | — |
| 2023-02-21 | $37.56 | $37.56 | 16,504,300 | — | — |
| 2023-02-17 | $40.88 | $40.88 | 22,918,100 | — | — |
| 2023-02-16 | $43.58 | $43.58 | 22,342,500 | — | — |
| 2023-02-15 | $45.08 | $45.08 | 50,423,700 | — | — |
| 2023-02-14 | $35.67 | $35.67 | 11,224,500 | — | — |
| 2023-02-13 | $34.43 | $34.43 | 8,016,600 | — | — |
| 2023-02-10 | $34.82 | $34.82 | 10,077,600 | — | — |
| 2023-02-09 | $36.40 | $36.40 | 10,531,700 | — | — |
| 2023-02-08 | $37.51 | $37.51 | 8,696,200 | — | — |
| 2023-02-07 | $38.67 | $38.67 | 8,935,300 | — | — |
| 2023-02-06 | $38.99 | $38.99 | 7,781,500 | — | — |
| 2023-02-03 | $38.54 | $38.54 | 14,357,300 | — | — |
| 2023-02-02 | $40.48 | $40.48 | 17,277,900 | — | — |
| 2023-02-01 | $38.24 | $38.24 | 11,213,100 | — | — |
| 2023-01-31 | $37.21 | $37.21 | 9,242,900 | — | — |
| 2023-01-30 | $35.53 | $35.53 | 8,977,700 | — | — |
| 2023-01-27 | $37.75 | $37.75 | 13,095,400 | — | — |
| 2023-01-26 | $35.97 | $35.97 | 9,882,700 | — | — |
| 2023-01-25 | $35.70 | $35.70 | 9,114,100 | — | — |
| 2023-01-24 | $35.59 | $35.59 | 5,685,800 | — | — |
| 2023-01-23 | $36.51 | $36.51 | 9,872,500 | — | — |
| 2023-01-20 | $35.38 | $35.38 | 14,017,100 | — | — |
| 2023-01-19 | $33.41 | $33.41 | 20,781,200 | — | — |
| 2023-01-18 | $35.76 | $35.76 | 17,099,900 | — | — |
| 2023-01-17 | $37.12 | $37.12 | 33,311,200 | — | — |
| 2023-01-13 | $33.21 | $33.21 | 10,184,800 | — | — |
| 2023-01-12 | $33.18 | $33.18 | 10,674,800 | — | — |
| 2023-01-11 | $32.90 | $32.90 | 12,662,600 | — | — |
| 2023-01-10 | $32.01 | $32.01 | 10,156,900 | — | — |
| 2023-01-09 | $30.77 | $30.77 | 18,246,700 | — | — |
| 2023-01-06 | $28.88 | $28.88 | 14,444,400 | — | — |
| 2023-01-05 | $29.98 | $29.98 | 13,696,500 | — | — |
| 2023-01-04 | $29.04 | $29.04 | 11,799,100 | — | — |
| 2023-01-03 | $27.85 | $27.85 | 13,439,400 | — | — |