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
- 2014-07-31 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 | $38.19 | $45.99 | 2,527,200 | — | — |
| 2023-12-28 | $38.37 | $46.21 | 1,792,700 | — | — |
| 2023-12-27 | $38.35 | $46.19 | 1,722,700 | — | — |
| 2023-12-26 | $38.27 | $46.09 | 1,939,400 | — | — |
| 2023-12-22 | $37.94 | $45.69 | 2,337,400 | — | — |
| 2023-12-21 | $38.05 | $45.82 | 3,414,100 | — | — |
| 2023-12-20 | $37.33 | $44.96 | 4,840,700 | — | — |
| 2023-12-19 | $38.23 | $46.04 | 3,874,900 | — | — |
| 2023-12-18 | $37.55 | $45.22 | 4,491,300 | — | — |
| 2023-12-15 | $37.12 | $44.70 | 8,909,100 | — | — |
| 2023-12-14 | $37.74 | $45.45 | 7,350,400 | — | — |
| 2023-12-13 | $36.83 | $44.36 | 8,130,000 | — | — |
| 2023-12-12 | $35.60 | $42.87 | 5,660,800 | — | — |
| 2023-12-11 | $35.45 | $42.69 | 3,952,500 | — | — |
| 2023-12-08 | $35.29 | $42.50 | 4,215,500 | — | — |
| 2023-12-07 | $34.90 | $42.03 | 3,894,100 | — | — |
| 2023-12-06 | $34.30 | $41.31 | 4,369,800 | — | — |
| 2023-12-05 | $33.98 | $40.92 | 4,924,200 | — | — |
| 2023-12-04 | $33.97 | $40.91 | 4,350,100 | — | — |
| 2023-12-01 | $33.83 | $40.74 | 6,095,000 | — | — |
| 2023-11-30 | $32.36 | $38.97 | 10,065,200 | — | — |
| 2023-11-29 | $31.22 | $37.60 | 4,636,600 | — | — |
| 2023-11-28 | $30.89 | $37.20 | 5,634,700 | — | — |
| 2023-11-27 | $29.39 | $35.40 | 3,931,000 | — | — |
| 2023-11-24 | $29.83 | $35.92 | 1,313,000 | — | — |
| 2023-11-22 | $29.68 | $35.74 | 2,257,400 | — | — |
| 2023-11-21 | $29.47 | $35.49 | 3,038,600 | — | — |
| 2023-11-20 | $29.82 | $35.91 | 3,496,300 | — | — |
| 2023-11-17 | $29.88 | $35.99 | 3,701,400 | — | — |
| 2023-11-16 | $28.91 | $34.82 | 4,851,000 | — | — |
| 2023-11-15 | $29.76 | $35.84 | 4,657,600 | — | — |
| 2023-11-14 | $30.30 | $36.49 | 3,962,700 | — | — |
| 2023-11-13 | $29.46 | $35.48 | 2,791,700 | — | — |
| 2023-11-10 | $29.57 | $35.61 | 2,865,400 | — | — |
| 2023-11-09 | $29.15 | $35.11 | 3,238,200 | — | — |
| 2023-11-08 | $29.32 | $35.31 | 4,057,600 | — | — |
| 2023-11-07 | $29.35 | $35.35 | 3,067,300 | — | — |
| 2023-11-06 | $29.51 | $35.54 | 3,890,800 | — | — |
| 2023-11-03 | $30.15 | $36.31 | 4,226,900 | — | — |
| 2023-11-02 | $29.08 | $35.02 | 3,555,300 | — | — |
| 2023-11-01 | $27.97 | $33.68 | 4,148,300 | — | — |
| 2023-10-31 | $28.05 | $33.78 | 3,936,100 | — | — |
| 2023-10-30 | $28.33 | $33.82 | 3,511,400 | — | — |
| 2023-10-27 | $28.09 | $33.53 | 5,471,600 | — | — |
| 2023-10-26 | $28.00 | $33.42 | 5,425,200 | — | — |
| 2023-10-25 | $27.70 | $33.07 | 6,589,100 | — | — |
| 2023-10-24 | $27.37 | $32.67 | 8,299,900 | — | — |
| 2023-10-23 | $28.62 | $34.16 | 7,068,400 | — | — |
| 2023-10-20 | $28.37 | $33.87 | 4,711,700 | — | — |
| 2023-10-19 | $28.76 | $34.33 | 5,585,300 | — | — |
| 2023-10-18 | $29.90 | $35.69 | 3,755,400 | — | — |
| 2023-10-17 | $30.50 | $36.41 | 4,029,900 | — | — |
| 2023-10-16 | $29.65 | $35.39 | 3,613,600 | — | — |
| 2023-10-13 | $28.87 | $34.46 | 3,102,100 | — | — |
| 2023-10-12 | $29.43 | $35.13 | 2,391,200 | — | — |
| 2023-10-11 | $29.66 | $35.41 | 2,950,000 | — | — |
| 2023-10-10 | $29.84 | $35.62 | 3,015,400 | — | — |
| 2023-10-09 | $29.36 | $35.05 | 3,308,100 | — | — |
| 2023-10-06 | $29.32 | $35.00 | 5,359,800 | — | — |
| 2023-10-05 | $28.71 | $34.27 | 4,578,300 | — | — |
| 2023-10-04 | $29.04 | $34.66 | 5,137,000 | — | — |
| 2023-10-03 | $29.10 | $34.74 | 5,463,600 | — | — |
| 2023-10-02 | $30.37 | $36.25 | 4,199,900 | — | — |
| 2023-09-29 | $30.57 | $36.49 | 4,908,800 | — | — |
| 2023-09-28 | $30.87 | $36.85 | 3,571,000 | — | — |
| 2023-09-27 | $30.18 | $36.03 | 5,490,300 | — | — |
| 2023-09-26 | $31.09 | $37.11 | 2,645,200 | — | — |
| 2023-09-25 | $31.43 | $37.52 | 2,969,500 | — | — |
| 2023-09-22 | $31.38 | $37.46 | 3,115,800 | — | — |
| 2023-09-21 | $31.81 | $37.97 | 2,702,900 | — | — |
| 2023-09-20 | $32.16 | $38.39 | 2,256,400 | — | — |
| 2023-09-19 | $32.37 | $38.64 | 2,454,200 | — | — |
| 2023-09-18 | $32.14 | $38.37 | 4,113,400 | — | — |
| 2023-09-15 | $32.52 | $38.82 | 7,096,400 | — | — |
| 2023-09-14 | $32.29 | $38.54 | 3,347,400 | — | — |
| 2023-09-13 | $31.80 | $37.96 | 3,904,600 | — | — |
| 2023-09-12 | $32.28 | $38.53 | 4,026,700 | — | — |
| 2023-09-11 | $31.70 | $37.84 | 2,601,900 | — | — |
| 2023-09-08 | $31.28 | $37.34 | 2,703,200 | — | — |
| 2023-09-07 | $30.92 | $36.91 | 7,089,400 | — | — |
| 2023-09-06 | $31.73 | $37.88 | 2,997,600 | — | — |
| 2023-09-05 | $31.80 | $37.96 | 4,011,600 | — | — |
| 2023-09-01 | $32.66 | $38.99 | 2,497,600 | — | — |
| 2023-08-31 | $32.28 | $38.53 | 4,473,200 | — | — |
| 2023-08-30 | $32.36 | $38.63 | 1,990,900 | — | — |
| 2023-08-29 | $32.54 | $38.84 | 1,781,200 | — | — |
| 2023-08-28 | $31.98 | $38.17 | 2,324,600 | — | — |
| 2023-08-25 | $31.85 | $38.02 | 2,850,300 | — | — |
| 2023-08-24 | $31.95 | $38.14 | 2,259,100 | — | — |
| 2023-08-23 | $32.03 | $38.23 | 2,910,600 | — | — |
| 2023-08-22 | $31.79 | $37.95 | 3,986,400 | — | — |
| 2023-08-21 | $32.91 | $39.28 | 2,578,700 | — | — |
| 2023-08-18 | $33.17 | $39.59 | 3,301,600 | — | — |
| 2023-08-17 | $33.06 | $39.46 | 3,909,300 | — | — |
| 2023-08-16 | $32.87 | $39.24 | 3,184,900 | — | — |
| 2023-08-15 | $33.48 | $39.96 | 3,631,400 | — | — |
| 2023-08-14 | $34.23 | $40.86 | 3,025,000 | — | — |
| 2023-08-11 | $34.77 | $41.50 | 3,321,500 | — | — |
| 2023-08-10 | $34.40 | $41.06 | 2,980,400 | — | — |
| 2023-08-09 | $34.40 | $41.06 | 2,970,500 | — | — |
| 2023-08-08 | $34.84 | $41.59 | 2,764,600 | — | — |
| 2023-08-07 | $34.75 | $41.48 | 2,128,300 | — | — |
| 2023-08-04 | $34.36 | $41.02 | 3,582,100 | — | — |
| 2023-08-03 | $34.30 | $40.94 | 2,876,900 | — | — |
| 2023-08-02 | $34.14 | $40.75 | 3,503,600 | — | — |
| 2023-08-01 | $34.72 | $41.45 | 3,173,900 | — | — |
| 2023-07-31 | $34.54 | $41.23 | 4,802,300 | — | — |
| 2023-07-28 | $34.59 | $41.29 | 3,295,000 | — | — |
| 2023-07-27 | $34.73 | $41.16 | 3,733,000 | — | — |
| 2023-07-26 | $34.86 | $41.31 | 3,531,800 | — | — |
| 2023-07-25 | $35.16 | $41.67 | 3,086,300 | — | — |
| 2023-07-24 | $35.84 | $42.47 | 4,945,100 | — | — |
| 2023-07-21 | $34.67 | $41.09 | 5,475,200 | — | — |
| 2023-07-20 | $34.89 | $41.35 | 5,770,900 | — | — |
| 2023-07-19 | $36.11 | $42.79 | 6,202,100 | — | — |
| 2023-07-18 | $36.17 | $42.87 | 7,015,300 | — | — |
| 2023-07-17 | $35.51 | $42.08 | 6,253,300 | — | — |
| 2023-07-14 | $34.90 | $41.36 | 4,235,200 | — | — |
| 2023-07-13 | $35.67 | $42.27 | 4,211,800 | — | — |
| 2023-07-12 | $34.87 | $41.32 | 4,042,700 | — | — |
| 2023-07-11 | $34.72 | $41.15 | 3,742,000 | — | — |
| 2023-07-10 | $33.95 | $40.23 | 3,883,400 | — | — |
| 2023-07-07 | $33.61 | $39.83 | 3,604,400 | — | — |
| 2023-07-06 | $33.44 | $39.63 | 3,618,900 | — | — |
| 2023-07-05 | $33.74 | $39.99 | 4,129,800 | — | — |
| 2023-07-03 | $34.38 | $40.74 | 1,637,900 | — | — |
| 2023-06-30 | $33.92 | $40.20 | 3,593,900 | — | — |
| 2023-06-29 | $34.07 | $40.38 | 3,770,600 | — | — |
| 2023-06-28 | $33.85 | $40.12 | 5,802,300 | — | — |
| 2023-06-27 | $33.37 | $39.55 | 3,519,100 | — | — |
| 2023-06-26 | $32.58 | $38.61 | 3,079,200 | — | — |
| 2023-06-23 | $32.70 | $38.75 | 5,142,100 | — | — |
| 2023-06-22 | $32.68 | $38.73 | 5,729,100 | — | — |
| 2023-06-21 | $32.81 | $38.88 | 6,355,600 | — | — |
| 2023-06-20 | $32.71 | $38.76 | 12,243,700 | — | — |
| 2023-06-16 | $32.90 | $38.99 | 8,461,800 | — | — |
| 2023-06-15 | $33.44 | $39.63 | 4,854,300 | — | — |
| 2023-06-14 | $33.54 | $39.75 | 5,347,500 | — | — |
| 2023-06-13 | $34.14 | $40.46 | 5,852,200 | — | — |
| 2023-06-12 | $33.74 | $39.99 | 5,398,200 | — | — |
| 2023-06-09 | $33.69 | $39.93 | 3,632,100 | — | — |
| 2023-06-08 | $33.77 | $40.02 | 4,619,400 | — | — |
| 2023-06-07 | $34.20 | $40.53 | 4,161,900 | — | — |
| 2023-06-06 | $33.79 | $40.04 | 4,543,200 | — | — |
| 2023-06-05 | $32.71 | $38.76 | 4,490,600 | — | — |
| 2023-06-02 | $33.04 | $39.16 | 6,375,500 | — | — |
| 2023-06-01 | $31.55 | $37.39 | 5,010,500 | — | — |
| 2023-05-31 | $30.96 | $36.69 | 12,950,800 | — | — |
| 2023-05-30 | $31.23 | $37.01 | 4,661,600 | — | — |
| 2023-05-26 | $30.90 | $36.62 | 3,846,300 | — | — |
| 2023-05-25 | $30.00 | $35.55 | 14,822,700 | — | — |
| 2023-05-24 | $30.06 | $35.62 | 4,868,100 | — | — |
| 2023-05-23 | $30.67 | $36.35 | 5,687,100 | — | — |
| 2023-05-22 | $30.35 | $35.97 | 5,073,200 | — | — |
| 2023-05-19 | $30.02 | $35.58 | 9,911,800 | — | — |
| 2023-05-18 | $30.00 | $35.55 | 8,524,600 | — | — |
| 2023-05-17 | $28.76 | $34.08 | 7,632,100 | — | — |
| 2023-05-16 | $27.88 | $33.04 | 12,246,800 | — | — |
| 2023-05-15 | $27.97 | $33.15 | 8,338,500 | — | — |
| 2023-05-12 | $27.08 | $32.09 | 7,193,400 | — | — |
| 2023-05-11 | $27.41 | $32.48 | 8,030,900 | — | — |
| 2023-05-10 | $27.12 | $32.14 | 5,265,000 | — | — |
| 2023-05-09 | $27.46 | $32.54 | 4,518,600 | — | — |
| 2023-05-08 | $27.40 | $32.47 | 4,361,800 | — | — |
| 2023-05-05 | $27.34 | $32.40 | 7,007,900 | — | — |
| 2023-05-04 | $26.76 | $31.71 | 6,983,200 | — | — |
| 2023-05-03 | $27.71 | $32.84 | 6,160,400 | — | — |
| 2023-05-02 | $27.54 | $32.64 | 5,972,900 | — | — |
| 2023-05-01 | $28.87 | $34.21 | 6,150,400 | — | — |
| 2023-04-28 | $29.51 | $34.70 | 4,731,100 | — | — |
| 2023-04-27 | $29.35 | $34.51 | 4,218,300 | — | — |
| 2023-04-26 | $29.14 | $34.26 | 6,245,900 | — | — |
| 2023-04-25 | $29.14 | $34.26 | 5,091,900 | — | — |
| 2023-04-24 | $29.58 | $34.78 | 4,169,300 | — | — |
| 2023-04-21 | $29.72 | $34.95 | 5,267,800 | — | — |
| 2023-04-20 | $29.86 | $35.11 | 5,675,600 | — | — |
| 2023-04-19 | $30.79 | $36.20 | 6,085,500 | — | — |
| 2023-04-18 | $30.25 | $35.57 | 8,394,900 | — | — |
| 2023-04-17 | $29.96 | $35.23 | 7,242,700 | — | — |
| 2023-04-14 | $29.80 | $35.04 | 4,792,700 | — | — |
| 2023-04-13 | $29.77 | $35.01 | 4,198,300 | — | — |
| 2023-04-12 | $29.53 | $34.72 | 4,876,800 | — | — |
| 2023-04-11 | $29.85 | $35.10 | 5,064,400 | — | — |
| 2023-04-10 | $28.80 | $33.86 | 3,020,100 | — | — |
| 2023-04-06 | $28.62 | $33.65 | 5,320,400 | — | — |
| 2023-04-05 | $28.50 | $33.51 | 7,105,600 | — | — |
| 2023-04-04 | $28.93 | $34.02 | 5,917,500 | — | — |
| 2023-04-03 | $29.38 | $34.55 | 4,056,500 | — | — |
| 2023-03-31 | $29.08 | $34.19 | 5,427,400 | — | — |
| 2023-03-30 | $28.55 | $33.57 | 5,673,500 | — | — |
| 2023-03-29 | $28.65 | $33.69 | 4,734,700 | — | — |
| 2023-03-28 | $28.16 | $33.11 | 3,145,100 | — | — |
| 2023-03-27 | $28.32 | $33.30 | 4,290,800 | — | — |
| 2023-03-24 | $28.04 | $32.97 | 5,539,300 | — | — |
| 2023-03-23 | $28.01 | $32.94 | 5,638,000 | — | — |
| 2023-03-22 | $28.94 | $34.03 | 4,394,100 | — | — |
| 2023-03-21 | $29.90 | $35.16 | 6,173,400 | — | — |
| 2023-03-20 | $28.45 | $33.45 | 5,194,600 | — | — |
| 2023-03-17 | $28.49 | $33.50 | 11,365,200 | — | — |
| 2023-03-16 | $29.16 | $34.29 | 9,644,700 | — | — |
| 2023-03-15 | $28.90 | $33.98 | 9,619,500 | — | — |
| 2023-03-14 | $30.46 | $35.82 | 7,940,900 | — | — |
| 2023-03-13 | $29.25 | $34.39 | 12,807,700 | — | — |
| 2023-03-10 | $32.13 | $37.78 | 7,643,700 | — | — |
| 2023-03-09 | $33.23 | $39.07 | 5,365,000 | — | — |
| 2023-03-08 | $34.48 | $40.54 | 5,075,600 | — | — |
| 2023-03-07 | $34.65 | $40.74 | 4,784,700 | — | — |
| 2023-03-06 | $35.61 | $41.87 | 5,551,100 | — | — |
| 2023-03-03 | $36.38 | $42.78 | 3,986,000 | — | — |
| 2023-03-02 | $35.74 | $42.03 | 4,329,300 | — | — |
| 2023-03-01 | $35.98 | $42.31 | 3,800,100 | — | — |
| 2023-02-28 | $35.71 | $41.99 | 6,801,400 | — | — |
| 2023-02-27 | $35.50 | $41.74 | 3,697,500 | — | — |
| 2023-02-24 | $35.80 | $42.10 | 3,165,900 | — | — |
| 2023-02-23 | $35.92 | $42.24 | 3,145,100 | — | — |
| 2023-02-22 | $35.45 | $41.68 | 3,777,800 | — | — |
| 2023-02-21 | $35.00 | $41.16 | 4,412,900 | — | — |
| 2023-02-17 | $35.77 | $42.06 | 4,006,000 | — | — |
| 2023-02-16 | $35.65 | $41.92 | 2,943,700 | — | — |
| 2023-02-15 | $36.51 | $42.93 | 3,121,200 | — | — |
| 2023-02-14 | $36.32 | $42.71 | 4,955,900 | — | — |
| 2023-02-13 | $37.03 | $43.54 | 3,052,000 | — | — |
| 2023-02-10 | $36.42 | $42.83 | 3,689,400 | — | — |
| 2023-02-09 | $36.24 | $42.61 | 4,162,900 | — | — |
| 2023-02-08 | $36.43 | $42.84 | 3,805,900 | — | — |
| 2023-02-07 | $36.95 | $43.45 | 3,356,700 | — | — |
| 2023-02-06 | $36.42 | $42.83 | 4,591,400 | — | — |
| 2023-02-03 | $37.05 | $43.57 | 5,661,000 | — | — |
| 2023-02-02 | $37.79 | $44.17 | 7,701,500 | — | — |
| 2023-02-01 | $35.31 | $41.27 | 14,055,100 | — | — |
| 2023-01-31 | $36.73 | $42.93 | 4,613,600 | — | — |
| 2023-01-30 | $36.15 | $42.25 | 4,336,300 | — | — |
| 2023-01-27 | $37.06 | $43.31 | 3,206,400 | — | — |
| 2023-01-26 | $36.55 | $42.72 | 3,970,900 | — | — |
| 2023-01-25 | $36.88 | $43.10 | 6,534,700 | — | — |
| 2023-01-24 | $35.37 | $41.34 | 6,794,200 | — | — |
| 2023-01-23 | $34.56 | $40.39 | 9,548,100 | — | — |
| 2023-01-20 | $35.41 | $41.38 | 12,094,100 | — | — |
| 2023-01-19 | $32.58 | $38.08 | 7,470,200 | — | — |
| 2023-01-18 | $33.21 | $38.81 | 5,522,200 | — | — |
| 2023-01-17 | $33.67 | $39.35 | 5,123,100 | — | — |
| 2023-01-13 | $33.47 | $39.12 | 4,474,300 | — | — |
| 2023-01-12 | $33.58 | $39.25 | 5,974,700 | — | — |
| 2023-01-11 | $33.76 | $39.46 | 5,957,900 | — | — |
| 2023-01-10 | $32.84 | $38.38 | 9,165,400 | — | — |
| 2023-01-09 | $32.29 | $37.74 | 9,784,800 | — | — |
| 2023-01-06 | $32.80 | $38.33 | 9,003,600 | — | — |
| 2023-01-05 | $31.98 | $37.38 | 5,777,200 | — | — |
| 2023-01-04 | $33.10 | $38.68 | 5,922,500 | — | — |
| 2023-01-03 | $32.39 | $37.85 | 4,697,700 | — | — |