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
- 2011-04-15 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 | $39.26 | $79.62 | 1,511,400 | — | — |
| 2023-12-28 | $39.58 | $80.27 | 914,400 | — | — |
| 2023-12-27 | $39.34 | $79.53 | 761,300 | — | — |
| 2023-12-26 | $39.09 | $79.03 | 572,900 | — | — |
| 2023-12-22 | $38.85 | $78.54 | 1,144,200 | — | — |
| 2023-12-21 | $38.74 | $78.32 | 1,281,400 | — | — |
| 2023-12-20 | $38.29 | $77.41 | 1,365,900 | — | — |
| 2023-12-19 | $38.82 | $78.48 | 1,451,500 | — | — |
| 2023-12-18 | $38.56 | $77.96 | 1,230,700 | — | — |
| 2023-12-15 | $38.66 | $78.16 | 3,168,400 | — | — |
| 2023-12-14 | $39.04 | $78.93 | 3,382,700 | — | — |
| 2023-12-13 | $38.28 | $77.39 | 1,580,100 | — | — |
| 2023-12-12 | $36.71 | $74.22 | 775,300 | — | — |
| 2023-12-11 | $36.34 | $73.47 | 797,200 | — | — |
| 2023-12-08 | $36.22 | $73.23 | 1,204,200 | — | — |
| 2023-12-07 | $36.21 | $73.21 | 723,300 | — | — |
| 2023-12-06 | $36.12 | $73.02 | 1,281,300 | — | — |
| 2023-12-05 | $36.09 | $72.96 | 1,202,000 | — | — |
| 2023-12-04 | $36.84 | $74.48 | 1,549,000 | — | — |
| 2023-12-01 | $36.40 | $73.59 | 1,711,200 | — | — |
| 2023-11-30 | $35.85 | $72.48 | 1,812,100 | — | — |
| 2023-11-29 | $35.83 | $72.44 | 1,495,700 | — | — |
| 2023-11-28 | $35.86 | $72.25 | 2,190,800 | — | — |
| 2023-11-27 | $36.19 | $72.92 | 965,800 | — | — |
| 2023-11-24 | $35.95 | $72.43 | 394,900 | — | — |
| 2023-11-22 | $35.82 | $72.17 | 634,500 | — | — |
| 2023-11-21 | $35.63 | $71.79 | 1,172,700 | — | — |
| 2023-11-20 | $36.09 | $72.71 | 1,052,200 | — | — |
| 2023-11-17 | $35.76 | $72.05 | 1,045,900 | — | — |
| 2023-11-16 | $35.24 | $71.00 | 631,700 | — | — |
| 2023-11-15 | $35.62 | $71.77 | 1,056,000 | — | — |
| 2023-11-14 | $35.69 | $71.91 | 1,204,100 | — | — |
| 2023-11-13 | $34.12 | $68.74 | 667,100 | — | — |
| 2023-11-10 | $34.58 | $69.67 | 451,100 | — | — |
| 2023-11-09 | $34.33 | $69.17 | 651,500 | — | — |
| 2023-11-08 | $34.69 | $69.89 | 581,700 | — | — |
| 2023-11-07 | $34.27 | $69.05 | 947,300 | — | — |
| 2023-11-06 | $34.40 | $69.31 | 1,112,000 | — | — |
| 2023-11-03 | $35.36 | $71.24 | 2,763,400 | — | — |
| 2023-11-02 | $35.19 | $70.90 | 1,289,300 | — | — |
| 2023-11-01 | $34.04 | $68.58 | 1,171,700 | — | — |
| 2023-10-31 | $33.22 | $66.93 | 2,055,600 | — | — |
| 2023-10-30 | $32.65 | $65.78 | 1,465,900 | — | — |
| 2023-10-27 | $32.24 | $64.71 | 1,590,400 | — | — |
| 2023-10-26 | $32.12 | $64.47 | 1,046,900 | — | — |
| 2023-10-25 | $31.71 | $63.65 | 1,213,900 | — | — |
| 2023-10-24 | $32.62 | $65.47 | 1,159,600 | — | — |
| 2023-10-23 | $32.17 | $64.57 | 2,145,000 | — | — |
| 2023-10-20 | $32.58 | $65.39 | 1,730,300 | — | — |
| 2023-10-19 | $32.92 | $66.07 | 1,316,700 | — | — |
| 2023-10-18 | $33.58 | $67.40 | 1,124,800 | — | — |
| 2023-10-17 | $34.57 | $69.39 | 1,873,900 | — | — |
| 2023-10-16 | $34.90 | $70.05 | 919,500 | — | — |
| 2023-10-13 | $34.39 | $69.02 | 877,000 | — | — |
| 2023-10-12 | $34.40 | $69.04 | 826,500 | — | — |
| 2023-10-11 | $35.33 | $70.91 | 869,000 | — | — |
| 2023-10-10 | $34.90 | $70.05 | 1,049,200 | — | — |
| 2023-10-09 | $34.56 | $69.37 | 733,200 | — | — |
| 2023-10-06 | $34.25 | $68.74 | 663,600 | — | — |
| 2023-10-05 | $34.11 | $68.46 | 717,900 | — | — |
| 2023-10-04 | $33.81 | $67.86 | 678,600 | — | — |
| 2023-10-03 | $33.36 | $66.96 | 738,700 | — | — |
| 2023-10-02 | $33.91 | $68.06 | 734,400 | — | — |
| 2023-09-29 | $34.51 | $69.27 | 1,286,400 | — | — |
| 2023-09-28 | $34.52 | $69.29 | 1,311,800 | — | — |
| 2023-09-27 | $34.02 | $68.04 | 907,100 | — | — |
| 2023-09-26 | $34.08 | $68.16 | 1,013,700 | — | — |
| 2023-09-25 | $34.74 | $69.47 | 783,400 | — | — |
| 2023-09-22 | $34.73 | $69.45 | 1,437,900 | — | — |
| 2023-09-21 | $34.83 | $69.65 | 1,042,700 | — | — |
| 2023-09-20 | $36.20 | $72.39 | 690,100 | — | — |
| 2023-09-19 | $36.28 | $72.55 | 710,900 | — | — |
| 2023-09-18 | $36.40 | $72.79 | 662,100 | — | — |
| 2023-09-15 | $36.66 | $73.31 | 2,170,800 | — | — |
| 2023-09-14 | $36.80 | $73.59 | 758,800 | — | — |
| 2023-09-13 | $36.05 | $72.09 | 730,200 | — | — |
| 2023-09-12 | $36.38 | $72.75 | 1,254,700 | — | — |
| 2023-09-11 | $36.67 | $73.33 | 771,900 | — | — |
| 2023-09-08 | $36.58 | $73.15 | 786,500 | — | — |
| 2023-09-07 | $36.99 | $73.97 | 1,395,900 | — | — |
| 2023-09-06 | $36.40 | $72.79 | 926,800 | — | — |
| 2023-09-05 | $36.23 | $72.45 | 1,674,000 | — | — |
| 2023-09-01 | $36.88 | $73.75 | 1,458,900 | — | — |
| 2023-08-31 | $36.53 | $73.05 | 759,200 | — | — |
| 2023-08-30 | $36.78 | $73.55 | 782,500 | — | — |
| 2023-08-29 | $36.90 | $73.55 | 789,000 | — | — |
| 2023-08-28 | $36.70 | $73.15 | 987,600 | — | — |
| 2023-08-25 | $36.38 | $72.51 | 1,257,300 | — | — |
| 2023-08-24 | $36.02 | $71.79 | 803,800 | — | — |
| 2023-08-23 | $36.30 | $72.35 | 1,059,500 | — | — |
| 2023-08-22 | $35.42 | $70.60 | 1,086,300 | — | — |
| 2023-08-21 | $34.96 | $69.68 | 962,600 | — | — |
| 2023-08-18 | $35.09 | $69.94 | 1,414,100 | — | — |
| 2023-08-17 | $34.79 | $69.34 | 669,600 | — | — |
| 2023-08-16 | $35.25 | $70.26 | 964,400 | — | — |
| 2023-08-15 | $35.61 | $70.98 | 662,200 | — | — |
| 2023-08-14 | $35.87 | $71.50 | 752,700 | — | — |
| 2023-08-11 | $35.77 | $71.30 | 1,731,300 | — | — |
| 2023-08-10 | $35.57 | $70.90 | 1,067,700 | — | — |
| 2023-08-09 | $35.80 | $71.36 | 1,257,200 | — | — |
| 2023-08-08 | $36.07 | $71.89 | 719,500 | — | — |
| 2023-08-07 | $36.52 | $72.79 | 526,500 | — | — |
| 2023-08-04 | $35.93 | $71.62 | 987,200 | — | — |
| 2023-08-03 | $35.61 | $70.98 | 1,368,100 | — | — |
| 2023-08-02 | $35.90 | $71.56 | 991,100 | — | — |
| 2023-08-01 | $36.00 | $71.75 | 777,500 | — | — |
| 2023-07-31 | $36.30 | $72.35 | 1,156,000 | — | — |
| 2023-07-28 | $36.33 | $72.41 | 1,303,900 | — | — |
| 2023-07-27 | $37.14 | $73.78 | 1,138,400 | — | — |
| 2023-07-26 | $38.44 | $76.36 | 1,092,200 | — | — |
| 2023-07-25 | $38.29 | $76.07 | 963,200 | — | — |
| 2023-07-24 | $38.41 | $76.30 | 805,500 | — | — |
| 2023-07-21 | $38.07 | $75.63 | 875,500 | — | — |
| 2023-07-20 | $37.82 | $75.13 | 1,192,800 | — | — |
| 2023-07-19 | $37.45 | $74.40 | 1,097,000 | — | — |
| 2023-07-18 | $37.31 | $74.12 | 1,725,900 | — | — |
| 2023-07-17 | $37.97 | $75.43 | 1,439,400 | — | — |
| 2023-07-14 | $37.81 | $75.11 | 1,724,500 | — | — |
| 2023-07-13 | $37.79 | $75.07 | 1,691,100 | — | — |
| 2023-07-12 | $37.47 | $74.44 | 1,542,600 | — | — |
| 2023-07-11 | $36.90 | $73.31 | 1,662,500 | — | — |
| 2023-07-10 | $36.41 | $72.33 | 1,152,900 | — | — |
| 2023-07-07 | $35.88 | $71.28 | 1,005,000 | — | — |
| 2023-07-06 | $36.12 | $71.76 | 852,000 | — | — |
| 2023-07-05 | $36.61 | $72.73 | 1,607,400 | — | — |
| 2023-07-03 | $36.37 | $72.25 | 591,500 | — | — |
| 2023-06-30 | $35.88 | $71.28 | 1,309,000 | — | — |
| 2023-06-29 | $35.74 | $71.00 | 1,071,000 | — | — |
| 2023-06-28 | $35.18 | $69.64 | 1,505,600 | — | — |
| 2023-06-27 | $35.37 | $70.02 | 1,210,900 | — | — |
| 2023-06-26 | $34.98 | $69.25 | 1,163,800 | — | — |
| 2023-06-23 | $34.28 | $67.86 | 24,516,500 | — | — |
| 2023-06-22 | $34.67 | $68.63 | 2,235,300 | — | — |
| 2023-06-21 | $35.60 | $70.48 | 1,677,600 | — | — |
| 2023-06-20 | $35.80 | $70.87 | 1,413,700 | — | — |
| 2023-06-16 | $36.59 | $72.44 | 2,846,400 | — | — |
| 2023-06-15 | $36.73 | $72.71 | 1,487,200 | — | — |
| 2023-06-14 | $36.65 | $72.55 | 1,714,200 | — | — |
| 2023-06-13 | $36.49 | $72.24 | 1,890,800 | — | — |
| 2023-06-12 | $35.96 | $71.19 | 1,294,100 | — | — |
| 2023-06-09 | $36.06 | $71.39 | 1,176,600 | — | — |
| 2023-06-08 | $36.30 | $71.86 | 1,253,400 | — | — |
| 2023-06-07 | $36.41 | $72.08 | 2,223,900 | — | — |
| 2023-06-06 | $36.07 | $71.41 | 1,439,900 | — | — |
| 2023-06-05 | $35.35 | $69.98 | 1,585,500 | — | — |
| 2023-06-02 | $35.92 | $71.11 | 1,791,900 | — | — |
| 2023-06-01 | $34.78 | $68.85 | 1,245,700 | — | — |
| 2023-05-31 | $34.80 | $68.89 | 1,798,200 | — | — |
| 2023-05-30 | $34.42 | $68.14 | 1,114,000 | — | — |
| 2023-05-26 | $34.27 | $67.60 | 1,032,300 | — | — |
| 2023-05-25 | $33.84 | $66.75 | 754,900 | — | — |
| 2023-05-24 | $33.71 | $66.49 | 929,300 | — | — |
| 2023-05-23 | $34.10 | $67.26 | 1,261,900 | — | — |
| 2023-05-22 | $34.58 | $68.21 | 1,115,500 | — | — |
| 2023-05-19 | $34.42 | $67.89 | 762,300 | — | — |
| 2023-05-18 | $34.43 | $67.91 | 1,012,500 | — | — |
| 2023-05-17 | $34.34 | $67.74 | 1,217,600 | — | — |
| 2023-05-16 | $34.23 | $67.52 | 1,431,000 | — | — |
| 2023-05-15 | $34.80 | $68.64 | 1,270,100 | — | — |
| 2023-05-12 | $34.72 | $68.49 | 1,383,100 | — | — |
| 2023-05-11 | $34.68 | $68.41 | 1,718,900 | — | — |
| 2023-05-10 | $35.48 | $69.99 | 1,298,100 | — | — |
| 2023-05-09 | $34.92 | $68.88 | 1,532,400 | — | — |
| 2023-05-08 | $35.30 | $69.63 | 1,585,500 | — | — |
| 2023-05-05 | $35.15 | $69.33 | 2,229,400 | — | — |
| 2023-05-04 | $34.64 | $68.33 | 3,303,100 | — | — |
| 2023-05-03 | $35.00 | $69.04 | 37,188,800 | — | — |
| 2023-05-02 | $34.56 | $68.17 | 8,988,700 | — | — |
| 2023-05-01 | $33.65 | $66.38 | 1,059,000 | — | — |
| 2023-04-28 | $33.87 | $66.81 | 1,890,800 | — | — |
| 2023-04-27 | $33.94 | $66.95 | 1,810,500 | — | — |
| 2023-04-26 | $33.18 | $65.21 | 1,007,500 | — | — |
| 2023-04-25 | $33.60 | $66.03 | 967,900 | — | — |
| 2023-04-24 | $33.91 | $66.64 | 1,115,900 | — | — |
| 2023-04-21 | $34.10 | $67.01 | 1,176,200 | — | — |
| 2023-04-20 | $33.75 | $66.33 | 903,900 | — | — |
| 2023-04-19 | $33.59 | $66.01 | 964,000 | — | — |
| 2023-04-18 | $33.21 | $65.27 | 1,170,200 | — | — |
| 2023-04-17 | $33.16 | $65.17 | 1,387,900 | — | — |
| 2023-04-14 | $32.36 | $63.59 | 1,132,500 | — | — |
| 2023-04-13 | $32.71 | $64.28 | 1,231,000 | — | — |
| 2023-04-12 | $32.46 | $63.79 | 1,031,200 | — | — |
| 2023-04-11 | $32.52 | $63.91 | 1,493,400 | — | — |
| 2023-04-10 | $32.89 | $64.64 | 1,013,700 | — | — |
| 2023-04-06 | $33.12 | $65.09 | 784,300 | — | — |
| 2023-04-05 | $33.18 | $65.21 | 914,100 | — | — |
| 2023-04-04 | $33.33 | $65.50 | 1,086,200 | — | — |
| 2023-04-03 | $33.43 | $65.70 | 1,238,100 | — | — |
| 2023-03-31 | $33.82 | $66.46 | 1,707,800 | — | — |
| 2023-03-30 | $33.24 | $65.32 | 1,343,200 | — | — |
| 2023-03-29 | $33.35 | $65.30 | 1,066,500 | — | — |
| 2023-03-28 | $33.01 | $64.63 | 1,015,600 | — | — |
| 2023-03-27 | $32.97 | $64.55 | 943,400 | — | — |
| 2023-03-24 | $32.71 | $64.05 | 1,159,200 | — | — |
| 2023-03-23 | $31.86 | $62.38 | 1,105,500 | — | — |
| 2023-03-22 | $31.77 | $62.20 | 1,882,600 | — | — |
| 2023-03-21 | $32.66 | $63.95 | 1,871,200 | — | — |
| 2023-03-20 | $32.67 | $63.97 | 1,087,800 | — | — |
| 2023-03-17 | $31.91 | $62.48 | 1,810,400 | — | — |
| 2023-03-16 | $32.54 | $63.71 | 1,163,400 | — | — |
| 2023-03-15 | $32.44 | $63.52 | 1,456,800 | — | — |
| 2023-03-14 | $32.35 | $63.34 | 2,103,100 | — | — |
| 2023-03-13 | $31.89 | $62.44 | 1,139,900 | — | — |
| 2023-03-10 | $31.37 | $61.42 | 1,339,500 | — | — |
| 2023-03-09 | $32.62 | $63.87 | 1,591,100 | — | — |
| 2023-03-08 | $33.44 | $65.47 | 799,800 | — | — |
| 2023-03-07 | $33.30 | $65.20 | 1,050,900 | — | — |
| 2023-03-06 | $34.13 | $66.83 | 747,900 | — | — |
| 2023-03-03 | $34.21 | $66.98 | 687,100 | — | — |
| 2023-03-02 | $33.53 | $65.65 | 896,900 | — | — |
| 2023-03-01 | $32.99 | $64.59 | 1,073,300 | — | — |
| 2023-02-28 | $33.64 | $65.87 | 1,960,200 | — | — |
| 2023-02-27 | $34.01 | $66.59 | 769,900 | — | — |
| 2023-02-24 | $34.11 | $66.55 | 896,400 | — | — |
| 2023-02-23 | $34.42 | $67.15 | 883,000 | — | — |
| 2023-02-22 | $34.52 | $67.35 | 885,500 | — | — |
| 2023-02-21 | $34.73 | $67.76 | 1,057,000 | — | — |
| 2023-02-17 | $35.46 | $69.18 | 1,362,200 | — | — |
| 2023-02-16 | $35.11 | $68.50 | 1,110,200 | — | — |
| 2023-02-15 | $35.64 | $69.53 | 878,300 | — | — |
| 2023-02-14 | $35.54 | $69.34 | 810,300 | — | — |
| 2023-02-13 | $35.72 | $69.69 | 1,007,300 | — | — |
| 2023-02-10 | $34.90 | $68.09 | 1,009,800 | — | — |
| 2023-02-09 | $35.10 | $68.48 | 1,052,100 | — | — |
| 2023-02-08 | $36.08 | $70.39 | 767,800 | — | — |
| 2023-02-07 | $36.40 | $71.01 | 951,700 | — | — |
| 2023-02-06 | $36.35 | $70.92 | 798,000 | — | — |
| 2023-02-03 | $36.30 | $70.82 | 747,100 | — | — |
| 2023-02-02 | $36.83 | $71.85 | 1,093,800 | — | — |
| 2023-02-01 | $35.87 | $69.98 | 1,287,700 | — | — |
| 2023-01-31 | $35.60 | $69.45 | 1,342,500 | — | — |
| 2023-01-30 | $35.08 | $68.44 | 884,000 | — | — |
| 2023-01-27 | $35.80 | $69.60 | 847,500 | — | — |
| 2023-01-26 | $35.52 | $69.06 | 848,600 | — | — |
| 2023-01-25 | $35.09 | $68.22 | 1,094,900 | — | — |
| 2023-01-24 | $34.95 | $67.95 | 908,500 | — | — |
| 2023-01-23 | $35.21 | $68.46 | 916,000 | — | — |
| 2023-01-20 | $34.50 | $67.08 | 1,313,700 | — | — |
| 2023-01-19 | $34.40 | $66.88 | 1,393,200 | — | — |
| 2023-01-18 | $34.49 | $67.06 | 1,282,200 | — | — |
| 2023-01-17 | $34.85 | $67.76 | 967,000 | — | — |
| 2023-01-13 | $34.99 | $68.03 | 990,800 | — | — |
| 2023-01-12 | $35.41 | $68.84 | 891,400 | — | — |
| 2023-01-11 | $34.73 | $67.52 | 848,700 | — | — |
| 2023-01-10 | $33.17 | $64.49 | 945,200 | — | — |
| 2023-01-09 | $33.39 | $64.92 | 684,200 | — | — |
| 2023-01-06 | $33.53 | $65.19 | 1,077,900 | — | — |
| 2023-01-05 | $32.52 | $63.23 | 913,600 | — | — |
| 2023-01-04 | $33.83 | $65.77 | 1,218,100 | — | — |
| 2023-01-03 | $32.35 | $62.90 | 1,005,000 | — | — |