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
- 1997-08-15 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 | $45.17 | $143.03 | 1,121,500 | — | — |
| 2023-12-28 | $46.91 | $148.53 | 789,300 | — | — |
| 2023-12-27 | $46.68 | $147.02 | 1,022,200 | — | — |
| 2023-12-26 | $47.77 | $150.45 | 997,100 | — | — |
| 2023-12-22 | $46.01 | $144.90 | 1,034,900 | — | — |
| 2023-12-21 | $46.46 | $146.32 | 1,213,200 | — | — |
| 2023-12-20 | $45.99 | $144.84 | 1,989,200 | — | — |
| 2023-12-19 | $45.82 | $144.31 | 1,254,700 | — | — |
| 2023-12-18 | $45.76 | $144.12 | 1,666,700 | — | — |
| 2023-12-15 | $46.89 | $147.68 | 2,433,300 | — | — |
| 2023-12-14 | $48.00 | $151.17 | 3,810,100 | — | — |
| 2023-12-13 | $45.46 | $143.17 | 2,829,900 | — | — |
| 2023-12-12 | $40.98 | $129.06 | 1,587,100 | — | — |
| 2023-12-11 | $42.19 | $132.87 | 881,800 | — | — |
| 2023-12-08 | $42.49 | $133.82 | 896,400 | — | — |
| 2023-12-07 | $42.58 | $134.10 | 1,228,100 | — | — |
| 2023-12-06 | $41.19 | $129.72 | 1,548,900 | — | — |
| 2023-12-05 | $40.43 | $127.33 | 1,932,300 | — | — |
| 2023-12-04 | $42.22 | $132.97 | 3,336,100 | — | — |
| 2023-12-01 | $40.20 | $126.61 | 3,335,400 | — | — |
| 2023-11-30 | $36.57 | $115.17 | 1,146,200 | — | — |
| 2023-11-29 | $37.16 | $117.03 | 1,977,400 | — | — |
| 2023-11-28 | $36.35 | $113.63 | 1,723,500 | — | — |
| 2023-11-27 | $34.41 | $107.56 | 1,313,500 | — | — |
| 2023-11-24 | $33.73 | $105.44 | 366,000 | — | — |
| 2023-11-22 | $33.72 | $105.41 | 696,300 | — | — |
| 2023-11-21 | $33.26 | $103.97 | 810,900 | — | — |
| 2023-11-20 | $34.63 | $108.25 | 1,099,900 | — | — |
| 2023-11-17 | $34.21 | $106.94 | 1,327,000 | — | — |
| 2023-11-16 | $33.56 | $104.91 | 1,178,300 | — | — |
| 2023-11-15 | $35.26 | $110.22 | 2,291,700 | — | — |
| 2023-11-14 | $34.78 | $108.72 | 3,126,800 | — | — |
| 2023-11-13 | $29.61 | $92.56 | 1,459,000 | — | — |
| 2023-11-10 | $31.02 | $96.97 | 967,100 | — | — |
| 2023-11-09 | $30.60 | $95.65 | 1,455,100 | — | — |
| 2023-11-08 | $32.23 | $100.75 | 930,300 | — | — |
| 2023-11-07 | $32.86 | $102.72 | 2,065,500 | — | — |
| 2023-11-06 | $34.24 | $107.03 | 1,858,200 | — | — |
| 2023-11-03 | $34.40 | $107.53 | 3,733,900 | — | — |
| 2023-11-02 | $32.96 | $103.03 | 3,763,000 | — | — |
| 2023-11-01 | $29.33 | $91.68 | 1,824,400 | — | — |
| 2023-10-31 | $29.29 | $91.56 | 1,826,400 | — | — |
| 2023-10-30 | $29.67 | $92.75 | 1,669,100 | — | — |
| 2023-10-27 | $29.25 | $90.59 | 1,351,300 | — | — |
| 2023-10-26 | $29.91 | $92.63 | 1,687,400 | — | — |
| 2023-10-25 | $29.31 | $90.77 | 2,745,900 | — | — |
| 2023-10-24 | $31.54 | $97.68 | 1,679,200 | — | — |
| 2023-10-23 | $30.96 | $95.88 | 2,024,900 | — | — |
| 2023-10-20 | $32.20 | $99.72 | 2,475,800 | — | — |
| 2023-10-19 | $31.76 | $98.36 | 4,186,700 | — | — |
| 2023-10-18 | $35.33 | $109.42 | 1,646,600 | — | — |
| 2023-10-17 | $36.27 | $112.33 | 1,607,900 | — | — |
| 2023-10-16 | $35.77 | $110.78 | 1,447,800 | — | — |
| 2023-10-13 | $34.37 | $106.44 | 1,288,700 | — | — |
| 2023-10-12 | $34.93 | $108.18 | 1,510,000 | — | — |
| 2023-10-11 | $35.36 | $109.51 | 1,495,500 | — | — |
| 2023-10-10 | $34.54 | $106.97 | 1,215,100 | — | — |
| 2023-10-09 | $34.65 | $107.31 | 953,000 | — | — |
| 2023-10-06 | $33.70 | $104.37 | 1,801,200 | — | — |
| 2023-10-05 | $34.45 | $106.69 | 1,336,400 | — | — |
| 2023-10-04 | $35.16 | $108.89 | 1,258,200 | — | — |
| 2023-10-03 | $34.37 | $106.44 | 2,259,400 | — | — |
| 2023-10-02 | $36.04 | $111.62 | 1,527,800 | — | — |
| 2023-09-29 | $37.30 | $115.52 | 2,045,000 | — | — |
| 2023-09-28 | $36.78 | $113.91 | 1,859,700 | — | — |
| 2023-09-27 | $35.42 | $108.86 | 1,866,100 | — | — |
| 2023-09-26 | $35.06 | $107.75 | 3,112,000 | — | — |
| 2023-09-25 | $36.57 | $112.39 | 2,104,500 | — | — |
| 2023-09-22 | $36.89 | $113.37 | 2,998,400 | — | — |
| 2023-09-21 | $37.44 | $115.06 | 4,289,100 | — | — |
| 2023-09-20 | $41.47 | $127.45 | 1,925,800 | — | — |
| 2023-09-19 | $40.94 | $125.82 | 1,460,500 | — | — |
| 2023-09-18 | $40.78 | $125.33 | 1,118,500 | — | — |
| 2023-09-15 | $41.33 | $127.02 | 3,179,700 | — | — |
| 2023-09-14 | $40.42 | $124.22 | 1,911,300 | — | — |
| 2023-09-13 | $39.41 | $121.12 | 2,316,700 | — | — |
| 2023-09-12 | $40.92 | $125.76 | 1,419,400 | — | — |
| 2023-09-11 | $40.56 | $124.65 | 1,525,000 | — | — |
| 2023-09-08 | $40.40 | $124.16 | 1,065,300 | — | — |
| 2023-09-07 | $39.57 | $121.61 | 1,508,700 | — | — |
| 2023-09-06 | $38.82 | $119.30 | 1,091,100 | — | — |
| 2023-09-05 | $38.13 | $117.18 | 1,771,900 | — | — |
| 2023-09-01 | $39.11 | $120.20 | 868,700 | — | — |
| 2023-08-31 | $39.26 | $120.66 | 1,283,700 | — | — |
| 2023-08-30 | $38.53 | $118.41 | 1,031,500 | — | — |
| 2023-08-29 | $38.92 | $118.78 | 1,955,800 | — | — |
| 2023-08-28 | $37.15 | $113.38 | 1,351,600 | — | — |
| 2023-08-25 | $35.32 | $107.79 | 1,364,000 | — | — |
| 2023-08-24 | $35.40 | $108.04 | 1,695,000 | — | — |
| 2023-08-23 | $35.13 | $107.21 | 1,177,800 | — | — |
| 2023-08-22 | $32.81 | $100.13 | 678,300 | — | — |
| 2023-08-21 | $32.72 | $99.86 | 1,246,800 | — | — |
| 2023-08-18 | $32.26 | $98.45 | 1,235,100 | — | — |
| 2023-08-17 | $31.98 | $97.60 | 1,601,700 | — | — |
| 2023-08-16 | $32.18 | $98.21 | 1,283,000 | — | — |
| 2023-08-15 | $32.23 | $98.36 | 2,366,500 | — | — |
| 2023-08-14 | $33.95 | $103.61 | 1,303,600 | — | — |
| 2023-08-11 | $34.87 | $106.42 | 946,900 | — | — |
| 2023-08-10 | $34.98 | $106.75 | 1,480,100 | — | — |
| 2023-08-09 | $35.34 | $107.85 | 1,513,200 | — | — |
| 2023-08-08 | $37.43 | $114.23 | 858,400 | — | — |
| 2023-08-07 | $38.04 | $116.09 | 1,023,000 | — | — |
| 2023-08-04 | $36.55 | $111.55 | 1,338,500 | — | — |
| 2023-08-03 | $36.95 | $112.77 | 1,454,800 | — | — |
| 2023-08-02 | $36.74 | $112.13 | 2,460,700 | — | — |
| 2023-08-01 | $36.69 | $111.97 | 2,229,400 | — | — |
| 2023-07-31 | $37.71 | $115.09 | 1,380,100 | — | — |
| 2023-07-28 | $37.18 | $113.47 | 1,557,400 | — | — |
| 2023-07-27 | $35.60 | $107.82 | 2,752,600 | — | — |
| 2023-07-26 | $36.73 | $111.24 | 2,024,700 | — | — |
| 2023-07-25 | $35.33 | $107.00 | 2,279,300 | — | — |
| 2023-07-24 | $36.23 | $109.73 | 2,809,000 | — | — |
| 2023-07-21 | $35.10 | $106.31 | 3,172,900 | — | — |
| 2023-07-20 | $33.61 | $101.79 | 5,829,000 | — | — |
| 2023-07-19 | $35.94 | $108.85 | 3,912,000 | — | — |
| 2023-07-18 | $34.02 | $103.03 | 2,445,300 | — | — |
| 2023-07-17 | $31.53 | $95.49 | 1,454,200 | — | — |
| 2023-07-14 | $31.85 | $96.46 | 1,591,200 | — | — |
| 2023-07-13 | $32.31 | $97.86 | 1,333,400 | — | — |
| 2023-07-12 | $31.76 | $96.19 | 2,768,300 | — | — |
| 2023-07-11 | $32.51 | $98.46 | 3,012,100 | — | — |
| 2023-07-10 | $31.58 | $95.64 | 2,630,900 | — | — |
| 2023-07-07 | $31.47 | $95.31 | 2,869,400 | — | — |
| 2023-07-06 | $29.79 | $90.22 | 1,675,200 | — | — |
| 2023-07-05 | $30.22 | $91.53 | 2,688,600 | — | — |
| 2023-07-03 | $30.55 | $92.53 | 1,171,700 | — | — |
| 2023-06-30 | $30.05 | $91.01 | 3,248,400 | — | — |
| 2023-06-29 | $28.88 | $87.47 | 2,529,900 | — | — |
| 2023-06-28 | $28.50 | $85.50 | 3,207,200 | — | — |
| 2023-06-27 | $30.72 | $92.16 | 6,639,200 | — | — |
| 2023-06-26 | $28.20 | $84.60 | 9,691,000 | — | — |
| 2023-06-23 | $23.55 | $70.65 | 9,780,100 | — | — |
| 2023-06-22 | $25.04 | $75.12 | 2,145,700 | — | — |
| 2023-06-21 | $26.00 | $78.00 | 1,686,300 | — | — |
| 2023-06-20 | $25.92 | $77.76 | 1,719,800 | — | — |
| 2023-06-16 | $26.58 | $79.74 | 2,376,900 | — | — |
| 2023-06-15 | $26.66 | $79.98 | 1,625,000 | — | — |
| 2023-06-14 | $26.05 | $78.15 | 2,513,400 | — | — |
| 2023-06-13 | $26.57 | $79.71 | 1,879,000 | — | — |
| 2023-06-12 | $26.75 | $80.25 | 1,501,500 | — | — |
| 2023-06-09 | $26.90 | $80.70 | 2,131,700 | — | — |
| 2023-06-08 | $26.85 | $80.55 | 4,486,800 | — | — |
| 2023-06-07 | $26.55 | $79.65 | 4,453,200 | — | — |
| 2023-06-06 | $24.96 | $74.88 | 2,518,400 | — | — |
| 2023-06-05 | $23.34 | $70.02 | 1,092,200 | — | — |
| 2023-06-02 | $23.77 | $71.31 | 2,487,700 | — | — |
| 2023-06-01 | $22.53 | $67.59 | 1,840,800 | — | — |
| 2023-05-31 | $23.13 | $69.39 | 2,005,200 | — | — |
| 2023-05-30 | $22.93 | $68.79 | 1,694,000 | — | — |
| 2023-05-26 | $21.99 | $65.15 | 1,923,800 | — | — |
| 2023-05-25 | $21.53 | $63.79 | 1,779,000 | — | — |
| 2023-05-24 | $22.27 | $65.98 | 1,993,500 | — | — |
| 2023-05-23 | $23.35 | $69.18 | 2,620,600 | — | — |
| 2023-05-22 | $23.36 | $69.21 | 2,624,400 | — | — |
| 2023-05-19 | $22.54 | $66.78 | 2,819,300 | — | — |
| 2023-05-18 | $22.72 | $67.32 | 1,964,900 | — | — |
| 2023-05-17 | $22.16 | $65.66 | 2,833,000 | — | — |
| 2023-05-16 | $20.60 | $61.04 | 2,132,100 | — | — |
| 2023-05-15 | $21.97 | $65.09 | 1,747,300 | — | — |
| 2023-05-12 | $21.53 | $63.79 | 1,973,600 | — | — |
| 2023-05-11 | $21.57 | $63.91 | 2,010,600 | — | — |
| 2023-05-10 | $21.46 | $63.58 | 1,731,200 | — | — |
| 2023-05-09 | $22.09 | $65.45 | 2,544,700 | — | — |
| 2023-05-08 | $22.00 | $65.18 | 1,335,800 | — | — |
| 2023-05-05 | $22.62 | $67.02 | 1,767,200 | — | — |
| 2023-05-04 | $21.44 | $63.52 | 2,411,500 | — | — |
| 2023-05-03 | $21.55 | $63.85 | 2,478,600 | — | — |
| 2023-05-02 | $22.23 | $65.86 | 2,550,000 | — | — |
| 2023-05-01 | $23.55 | $69.78 | 1,190,300 | — | — |
| 2023-04-28 | $23.67 | $70.13 | 1,690,900 | — | — |
| 2023-04-27 | $23.29 | $69.01 | 3,474,000 | — | — |
| 2023-04-26 | $23.01 | $67.37 | 3,036,500 | — | — |
| 2023-04-25 | $23.14 | $67.75 | 3,368,800 | — | — |
| 2023-04-24 | $24.16 | $70.74 | 2,260,100 | — | — |
| 2023-04-21 | $24.08 | $70.51 | 2,737,500 | — | — |
| 2023-04-20 | $24.88 | $72.85 | 4,445,200 | — | — |
| 2023-04-19 | $25.97 | $76.04 | 4,578,400 | — | — |
| 2023-04-18 | $24.50 | $71.74 | 2,412,800 | — | — |
| 2023-04-17 | $24.46 | $71.62 | 2,613,300 | — | — |
| 2023-04-14 | $22.93 | $67.14 | 3,104,900 | — | — |
| 2023-04-13 | $23.32 | $68.28 | 2,225,800 | — | — |
| 2023-04-12 | $23.37 | $68.43 | 3,182,800 | — | — |
| 2023-04-11 | $24.53 | $71.82 | 2,698,900 | — | — |
| 2023-04-10 | $23.91 | $70.01 | 2,493,700 | — | — |
| 2023-04-06 | $23.55 | $68.95 | 1,837,100 | — | — |
| 2023-04-05 | $23.65 | $69.25 | 2,903,200 | — | — |
| 2023-04-04 | $23.42 | $68.57 | 3,673,800 | — | — |
| 2023-04-03 | $23.79 | $69.66 | 6,766,500 | — | — |
| 2023-03-31 | $23.52 | $68.87 | 2,583,200 | — | — |
| 2023-03-30 | $22.52 | $65.94 | 4,633,000 | — | — |
| 2023-03-29 | $22.65 | $65.53 | 5,846,200 | — | — |
| 2023-03-28 | $20.63 | $59.68 | 4,045,000 | — | — |
| 2023-03-27 | $20.31 | $58.76 | 5,709,400 | — | — |
| 2023-03-24 | $20.50 | $59.31 | 9,361,200 | — | — |
| 2023-03-23 | $19.96 | $57.74 | 7,211,700 | — | — |
| 2023-03-22 | $21.89 | $63.33 | 6,762,500 | — | — |
| 2023-03-21 | $24.07 | $69.63 | 5,149,500 | — | — |
| 2023-03-20 | $24.08 | $69.66 | 6,436,000 | — | — |
| 2023-03-17 | $23.57 | $68.19 | 18,745,600 | — | — |
| 2023-03-16 | $26.29 | $76.06 | 4,949,700 | — | — |
| 2023-03-15 | $27.63 | $79.93 | 5,367,400 | — | — |
| 2023-03-14 | $28.00 | $81.00 | 6,211,500 | — | — |
| 2023-03-13 | $29.04 | $84.01 | 3,675,700 | — | — |
| 2023-03-10 | $29.74 | $86.04 | 4,324,100 | — | — |
| 2023-03-09 | $31.54 | $91.24 | 2,453,000 | — | — |
| 2023-03-08 | $33.22 | $96.10 | 1,341,200 | — | — |
| 2023-03-07 | $32.91 | $95.21 | 2,378,800 | — | — |
| 2023-03-06 | $34.87 | $100.88 | 2,386,300 | — | — |
| 2023-03-03 | $34.27 | $99.14 | 1,741,800 | — | — |
| 2023-03-02 | $34.17 | $98.85 | 956,800 | — | — |
| 2023-03-01 | $33.98 | $98.30 | 1,300,400 | — | — |
| 2023-02-28 | $34.05 | $98.51 | 1,638,300 | — | — |
| 2023-02-27 | $34.73 | $100.47 | 1,748,600 | — | — |
| 2023-02-24 | $35.68 | $102.44 | 1,593,500 | — | — |
| 2023-02-23 | $36.00 | $103.36 | 1,448,400 | — | — |
| 2023-02-22 | $35.91 | $103.10 | 1,152,300 | — | — |
| 2023-02-21 | $36.16 | $103.81 | 1,588,400 | — | — |
| 2023-02-17 | $37.51 | $107.69 | 2,509,500 | — | — |
| 2023-02-16 | $38.62 | $110.88 | 1,097,800 | — | — |
| 2023-02-15 | $40.14 | $115.24 | 835,600 | — | — |
| 2023-02-14 | $39.71 | $114.01 | 1,550,400 | — | — |
| 2023-02-13 | $39.78 | $114.21 | 1,246,200 | — | — |
| 2023-02-10 | $38.93 | $111.77 | 1,087,400 | — | — |
| 2023-02-09 | $38.74 | $111.22 | 746,600 | — | — |
| 2023-02-08 | $39.40 | $113.12 | 1,078,900 | — | — |
| 2023-02-07 | $40.38 | $115.93 | 1,096,500 | — | — |
| 2023-02-06 | $40.72 | $116.91 | 1,592,700 | — | — |
| 2023-02-03 | $41.83 | $120.09 | 1,333,600 | — | — |
| 2023-02-02 | $43.97 | $126.24 | 2,498,700 | — | — |
| 2023-02-01 | $41.06 | $117.88 | 1,770,100 | — | — |
| 2023-01-31 | $41.15 | $118.14 | 2,434,900 | — | — |
| 2023-01-30 | $39.29 | $112.80 | 1,137,600 | — | — |
| 2023-01-27 | $39.50 | $112.63 | 2,408,900 | — | — |
| 2023-01-26 | $37.21 | $106.10 | 2,483,000 | — | — |
| 2023-01-25 | $37.63 | $107.29 | 1,618,200 | — | — |
| 2023-01-24 | $36.85 | $105.07 | 661,100 | — | — |
| 2023-01-23 | $37.06 | $105.67 | 962,000 | — | — |
| 2023-01-20 | $36.74 | $104.76 | 1,393,500 | — | — |
| 2023-01-19 | $36.27 | $103.42 | 927,800 | — | — |
| 2023-01-18 | $37.22 | $106.12 | 876,700 | — | — |
| 2023-01-17 | $37.94 | $108.18 | 1,068,600 | — | — |
| 2023-01-13 | $38.05 | $108.49 | 844,400 | — | — |
| 2023-01-12 | $37.74 | $107.61 | 1,015,200 | — | — |
| 2023-01-11 | $36.84 | $105.04 | 1,055,900 | — | — |
| 2023-01-10 | $35.46 | $101.11 | 795,100 | — | — |
| 2023-01-09 | $34.82 | $99.28 | 939,600 | — | — |
| 2023-01-06 | $35.28 | $100.59 | 1,242,900 | — | — |
| 2023-01-05 | $34.31 | $97.83 | 797,800 | — | — |
| 2023-01-04 | $35.39 | $100.91 | 2,025,300 | — | — |
| 2023-01-03 | $34.11 | $97.26 | 1,380,200 | — | — |