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
- 2003-12-09 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 | $36.01 | $36.63 | 5,350,800 | — | — |
| 2023-12-28 | $35.27 | $35.88 | 3,629,600 | — | — |
| 2023-12-27 | $34.24 | $34.83 | 1,765,300 | — | — |
| 2023-12-26 | $34.04 | $34.63 | 2,224,900 | — | — |
| 2023-12-22 | $34.40 | $34.99 | 2,504,800 | — | — |
| 2023-12-21 | $34.69 | $35.29 | 4,020,300 | — | — |
| 2023-12-20 | $33.69 | $34.27 | 4,992,000 | — | — |
| 2023-12-19 | $34.24 | $34.83 | 2,207,200 | — | — |
| 2023-12-18 | $33.39 | $33.96 | 2,113,600 | — | — |
| 2023-12-15 | $33.76 | $34.34 | 2,888,800 | — | — |
| 2023-12-14 | $33.48 | $34.06 | 5,150,300 | — | — |
| 2023-12-13 | $33.48 | $34.06 | 3,969,900 | — | — |
| 2023-12-12 | $33.88 | $34.46 | 2,541,900 | — | — |
| 2023-12-11 | $33.39 | $33.96 | 4,052,200 | — | — |
| 2023-12-08 | $32.90 | $33.47 | 4,244,700 | — | — |
| 2023-12-07 | $33.02 | $33.59 | 2,888,500 | — | — |
| 2023-12-06 | $32.76 | $33.32 | 3,552,900 | — | — |
| 2023-12-05 | $32.94 | $33.51 | 6,578,700 | — | — |
| 2023-12-04 | $33.70 | $34.28 | 2,573,500 | — | — |
| 2023-12-01 | $34.14 | $34.73 | 4,486,400 | — | — |
| 2023-11-30 | $35.18 | $35.79 | 4,238,000 | — | — |
| 2023-11-29 | $34.47 | $35.06 | 6,468,800 | — | — |
| 2023-11-28 | $35.40 | $36.01 | 4,848,100 | — | — |
| 2023-11-27 | $35.52 | $36.13 | 4,350,200 | — | — |
| 2023-11-24 | $35.36 | $35.97 | 3,957,200 | — | — |
| 2023-11-22 | $34.93 | $35.53 | 12,971,600 | — | — |
| 2023-11-21 | $32.78 | $33.34 | 15,296,700 | — | — |
| 2023-11-20 | $36.67 | $37.30 | 5,751,400 | — | — |
| 2023-11-17 | $35.45 | $36.06 | 2,541,200 | — | — |
| 2023-11-16 | $35.36 | $35.97 | 3,965,900 | — | — |
| 2023-11-15 | $35.79 | $36.41 | 4,111,100 | — | — |
| 2023-11-14 | $35.36 | $35.97 | 3,109,600 | — | — |
| 2023-11-13 | $35.21 | $35.82 | 2,298,900 | — | — |
| 2023-11-10 | $33.91 | $34.49 | 1,630,700 | — | — |
| 2023-11-09 | $33.67 | $34.25 | 1,764,300 | — | — |
| 2023-11-08 | $33.53 | $34.11 | 2,607,600 | — | — |
| 2023-11-07 | $33.50 | $34.08 | 4,020,000 | — | — |
| 2023-11-06 | $34.00 | $34.58 | 1,796,000 | — | — |
| 2023-11-03 | $33.58 | $34.16 | 2,489,100 | — | — |
| 2023-11-02 | $33.09 | $33.66 | 5,700,300 | — | — |
| 2023-11-01 | $33.53 | $34.11 | 3,542,000 | — | — |
| 2023-10-31 | $34.00 | $34.58 | 5,759,800 | — | — |
| 2023-10-30 | $35.20 | $35.81 | 4,236,700 | — | — |
| 2023-10-27 | $35.32 | $35.93 | 3,242,500 | — | — |
| 2023-10-26 | $34.97 | $35.57 | 4,053,900 | — | — |
| 2023-10-25 | $34.54 | $35.13 | 3,724,500 | — | — |
| 2023-10-24 | $34.66 | $35.26 | 6,142,500 | — | — |
| 2023-10-23 | $33.81 | $34.39 | 5,928,800 | — | — |
| 2023-10-20 | $32.09 | $32.64 | 6,042,200 | — | — |
| 2023-10-19 | $33.05 | $33.62 | 6,208,300 | — | — |
| 2023-10-18 | $32.94 | $33.51 | 4,635,900 | — | — |
| 2023-10-17 | $33.15 | $33.72 | 2,427,700 | — | — |
| 2023-10-16 | $33.61 | $34.19 | 3,134,900 | — | — |
| 2023-10-13 | $33.04 | $33.61 | 2,861,700 | — | — |
| 2023-10-12 | $33.90 | $34.48 | 4,039,000 | — | — |
| 2023-10-11 | $34.46 | $35.05 | 4,040,000 | — | — |
| 2023-10-10 | $34.24 | $34.83 | 5,051,200 | — | — |
| 2023-10-09 | $33.30 | $33.87 | 3,529,800 | — | — |
| 2023-10-06 | $33.90 | $34.48 | 3,420,200 | — | — |
| 2023-10-05 | $33.18 | $33.75 | 4,561,100 | — | — |
| 2023-10-04 | $33.11 | $33.68 | 4,880,500 | — | — |
| 2023-10-03 | $33.24 | $33.81 | 7,168,600 | — | — |
| 2023-10-02 | $34.96 | $35.56 | 2,268,100 | — | — |
| 2023-09-29 | $34.97 | $35.57 | 3,338,200 | — | — |
| 2023-09-28 | $35.09 | $35.69 | 4,226,500 | — | — |
| 2023-09-27 | $35.43 | $36.04 | 2,602,900 | — | — |
| 2023-09-26 | $35.25 | $35.86 | 2,425,000 | — | — |
| 2023-09-25 | $35.84 | $36.46 | 2,733,900 | — | — |
| 2023-09-22 | $35.83 | $36.45 | 4,165,700 | — | — |
| 2023-09-21 | $35.42 | $36.03 | 4,400,100 | — | — |
| 2023-09-20 | $35.76 | $36.38 | 3,115,100 | — | — |
| 2023-09-19 | $36.01 | $36.63 | 3,217,600 | — | — |
| 2023-09-18 | $36.13 | $36.75 | 4,999,100 | — | — |
| 2023-09-15 | $35.91 | $36.53 | 3,817,600 | — | — |
| 2023-09-14 | $35.64 | $36.25 | 3,159,000 | — | — |
| 2023-09-13 | $35.85 | $36.47 | 5,607,300 | — | — |
| 2023-09-12 | $36.20 | $36.82 | 7,036,700 | — | — |
| 2023-09-11 | $35.99 | $36.61 | 5,777,300 | — | — |
| 2023-09-08 | $35.88 | $36.50 | 2,267,700 | — | — |
| 2023-09-07 | $35.85 | $36.47 | 5,255,200 | — | — |
| 2023-09-06 | $37.89 | $38.54 | 5,332,100 | — | — |
| 2023-09-05 | $38.26 | $38.92 | 8,816,900 | — | — |
| 2023-09-01 | $40.38 | $41.07 | 5,599,100 | — | — |
| 2023-08-31 | $39.31 | $39.99 | 2,950,400 | — | — |
| 2023-08-30 | $39.78 | $40.46 | 3,209,000 | — | — |
| 2023-08-29 | $39.98 | $40.67 | 2,133,100 | — | — |
| 2023-08-28 | $39.54 | $40.22 | 3,345,900 | — | — |
| 2023-08-25 | $39.15 | $39.82 | 3,452,600 | — | — |
| 2023-08-24 | $39.60 | $40.28 | 4,251,200 | — | — |
| 2023-08-23 | $39.33 | $40.01 | 3,637,400 | — | — |
| 2023-08-22 | $38.05 | $38.70 | 2,490,400 | — | — |
| 2023-08-21 | $37.70 | $38.35 | 5,000,900 | — | — |
| 2023-08-18 | $37.61 | $38.26 | 3,734,200 | — | — |
| 2023-08-17 | $38.48 | $39.14 | 5,986,100 | — | — |
| 2023-08-16 | $39.35 | $40.03 | 3,879,800 | — | — |
| 2023-08-15 | $39.61 | $40.29 | 2,226,200 | — | — |
| 2023-08-14 | $40.04 | $40.73 | 2,776,100 | — | — |
| 2023-08-11 | $40.52 | $41.22 | 4,249,700 | — | — |
| 2023-08-10 | $41.36 | $42.07 | 8,836,000 | — | — |
| 2023-08-09 | $40.88 | $41.58 | 5,455,200 | — | — |
| 2023-08-08 | $39.94 | $40.63 | 4,204,300 | — | — |
| 2023-08-07 | $40.46 | $41.16 | 2,285,500 | — | — |
| 2023-08-04 | $39.75 | $40.43 | 2,578,700 | — | — |
| 2023-08-03 | $39.74 | $40.42 | 3,088,100 | — | — |
| 2023-08-02 | $38.32 | $38.98 | 3,240,200 | — | — |
| 2023-08-01 | $40.36 | $41.05 | 2,726,500 | — | — |
| 2023-07-31 | $41.04 | $41.75 | 6,641,500 | — | — |
| 2023-07-28 | $39.56 | $40.24 | 3,416,600 | — | — |
| 2023-07-27 | $37.61 | $38.26 | 2,292,400 | — | — |
| 2023-07-26 | $38.42 | $39.08 | 2,395,700 | — | — |
| 2023-07-25 | $37.92 | $38.57 | 4,324,700 | — | — |
| 2023-07-24 | $37.90 | $38.55 | 3,229,700 | — | — |
| 2023-07-21 | $36.71 | $37.34 | 1,676,900 | — | — |
| 2023-07-20 | $36.54 | $37.17 | 6,181,300 | — | — |
| 2023-07-19 | $36.75 | $37.38 | 2,147,900 | — | — |
| 2023-07-18 | $36.09 | $36.71 | 2,559,800 | — | — |
| 2023-07-17 | $36.97 | $37.61 | 2,742,800 | — | — |
| 2023-07-14 | $36.91 | $37.55 | 3,183,900 | — | — |
| 2023-07-13 | $38.01 | $38.66 | 5,529,800 | — | — |
| 2023-07-12 | $37.18 | $37.82 | 5,763,500 | — | — |
| 2023-07-11 | $35.88 | $36.50 | 2,608,400 | — | — |
| 2023-07-10 | $35.26 | $35.87 | 2,918,000 | — | — |
| 2023-07-07 | $34.58 | $35.17 | 2,332,900 | — | — |
| 2023-07-06 | $33.72 | $34.30 | 4,094,300 | — | — |
| 2023-07-05 | $35.11 | $35.71 | 3,312,200 | — | — |
| 2023-07-03 | $35.21 | $35.82 | 2,848,000 | — | — |
| 2023-06-30 | $35.00 | $35.60 | 3,342,100 | — | — |
| 2023-06-29 | $34.67 | $35.27 | 3,128,900 | — | — |
| 2023-06-28 | $34.92 | $35.52 | 2,523,900 | — | — |
| 2023-06-27 | $34.88 | $35.48 | 2,835,400 | — | — |
| 2023-06-26 | $33.99 | $34.57 | 3,186,100 | — | — |
| 2023-06-23 | $34.28 | $34.87 | 3,169,500 | — | — |
| 2023-06-22 | $34.86 | $35.46 | 2,842,300 | — | — |
| 2023-06-21 | $35.21 | $35.82 | 6,113,000 | — | — |
| 2023-06-20 | $34.70 | $35.30 | 3,329,900 | — | — |
| 2023-06-16 | $36.00 | $36.62 | 4,068,300 | — | — |
| 2023-06-15 | $35.86 | $36.48 | 4,595,300 | — | — |
| 2023-06-14 | $35.92 | $36.54 | 5,349,800 | — | — |
| 2023-06-13 | $36.18 | $36.80 | 6,982,300 | — | — |
| 2023-06-12 | $36.79 | $37.42 | 7,408,000 | — | — |
| 2023-06-09 | $37.78 | $38.43 | 8,656,900 | — | — |
| 2023-06-08 | $36.15 | $36.77 | 12,408,600 | — | — |
| 2023-06-07 | $34.29 | $34.88 | 5,297,400 | — | — |
| 2023-06-06 | $35.12 | $35.72 | 4,912,600 | — | — |
| 2023-06-05 | $33.96 | $34.54 | 3,773,400 | — | — |
| 2023-06-02 | $34.42 | $35.01 | 7,727,700 | — | — |
| 2023-06-01 | $32.23 | $32.78 | 10,803,900 | — | — |
| 2023-05-31 | $31.58 | $32.12 | 17,877,000 | — | — |
| 2023-05-30 | $31.38 | $31.92 | 7,417,600 | — | — |
| 2023-05-26 | $31.49 | $32.03 | 4,132,900 | — | — |
| 2023-05-25 | $31.21 | $31.75 | 9,250,000 | — | — |
| 2023-05-24 | $32.02 | $32.57 | 6,715,100 | — | — |
| 2023-05-23 | $32.96 | $33.53 | 4,355,600 | — | — |
| 2023-05-22 | $33.91 | $34.49 | 5,112,500 | — | — |
| 2023-05-19 | $33.25 | $33.82 | 3,298,800 | — | — |
| 2023-05-18 | $33.57 | $34.15 | 5,084,400 | — | — |
| 2023-05-17 | $33.75 | $34.33 | 5,318,100 | — | — |
| 2023-05-16 | $33.95 | $34.53 | 2,867,300 | — | — |
| 2023-05-15 | $34.24 | $34.83 | 4,844,200 | — | — |
| 2023-05-12 | $33.05 | $33.62 | 4,725,500 | — | — |
| 2023-05-11 | $33.42 | $33.99 | 3,745,200 | — | — |
| 2023-05-10 | $32.52 | $33.08 | 3,488,600 | — | — |
| 2023-05-09 | $32.48 | $33.04 | 5,484,100 | — | — |
| 2023-05-08 | $33.15 | $33.72 | 3,458,400 | — | — |
| 2023-05-05 | $33.10 | $33.67 | 3,744,100 | — | — |
| 2023-05-04 | $32.94 | $33.51 | 3,963,400 | — | — |
| 2023-05-03 | $32.91 | $33.48 | 9,337,800 | — | — |
| 2023-05-02 | $34.52 | $35.11 | 3,382,000 | — | — |
| 2023-05-01 | $35.29 | $35.90 | 1,811,200 | — | — |
| 2023-04-28 | $35.51 | $36.12 | 3,672,800 | — | — |
| 2023-04-27 | $35.01 | $35.61 | 7,128,500 | — | — |
| 2023-04-26 | $34.92 | $35.52 | 2,821,700 | — | — |
| 2023-04-25 | $35.11 | $35.71 | 4,765,600 | — | — |
| 2023-04-24 | $35.79 | $36.41 | 4,179,600 | — | — |
| 2023-04-21 | $36.57 | $37.20 | 2,607,700 | — | — |
| 2023-04-20 | $36.96 | $37.60 | 2,282,200 | — | — |
| 2023-04-19 | $37.14 | $37.78 | 3,040,200 | — | — |
| 2023-04-18 | $37.65 | $38.30 | 3,424,800 | — | — |
| 2023-04-17 | $36.55 | $37.18 | 3,359,700 | — | — |
| 2023-04-14 | $35.48 | $36.09 | 3,177,600 | — | — |
| 2023-04-13 | $35.73 | $36.34 | 3,079,100 | — | — |
| 2023-04-12 | $35.26 | $35.87 | 6,383,700 | — | — |
| 2023-04-11 | $37.08 | $37.72 | 3,033,100 | — | — |
| 2023-04-10 | $37.80 | $38.45 | 2,225,200 | — | — |
| 2023-04-06 | $37.64 | $38.29 | 3,217,200 | — | — |
| 2023-04-05 | $36.74 | $37.37 | 1,592,000 | — | — |
| 2023-04-04 | $37.55 | $38.20 | 1,733,100 | — | — |
| 2023-04-03 | $37.40 | $38.04 | 2,624,000 | — | — |
| 2023-03-31 | $37.67 | $38.32 | 4,379,400 | — | — |
| 2023-03-30 | $36.98 | $37.62 | 5,572,500 | — | — |
| 2023-03-29 | $36.15 | $36.77 | 5,320,400 | — | — |
| 2023-03-28 | $35.75 | $36.37 | 4,300,500 | — | — |
| 2023-03-27 | $36.11 | $36.73 | 3,306,100 | — | — |
| 2023-03-24 | $36.22 | $36.84 | 4,476,300 | — | — |
| 2023-03-23 | $37.39 | $38.03 | 3,379,900 | — | — |
| 2023-03-22 | $37.19 | $37.83 | 3,440,000 | — | — |
| 2023-03-21 | $38.10 | $38.76 | 4,663,800 | — | — |
| 2023-03-20 | $36.44 | $37.07 | 7,171,900 | — | — |
| 2023-03-17 | $36.65 | $37.28 | 11,709,300 | — | — |
| 2023-03-16 | $37.39 | $38.03 | 3,706,300 | — | — |
| 2023-03-15 | $36.38 | $37.01 | 5,341,900 | — | — |
| 2023-03-14 | $37.81 | $38.46 | 4,333,200 | — | — |
| 2023-03-13 | $37.28 | $37.92 | 6,988,100 | — | — |
| 2023-03-10 | $36.08 | $36.70 | 4,972,000 | — | — |
| 2023-03-09 | $35.03 | $35.63 | 6,179,600 | — | — |
| 2023-03-08 | $36.94 | $37.58 | 5,778,000 | — | — |
| 2023-03-07 | $37.53 | $38.18 | 9,306,300 | — | — |
| 2023-03-06 | $38.61 | $39.27 | 7,070,700 | — | — |
| 2023-03-03 | $38.72 | $39.39 | 5,935,000 | — | — |
| 2023-03-02 | $37.87 | $38.52 | 4,989,100 | — | — |
| 2023-03-01 | $37.73 | $38.38 | 6,144,900 | — | — |
| 2023-02-28 | $35.55 | $36.16 | 5,537,300 | — | — |
| 2023-02-27 | $35.49 | $36.10 | 5,171,500 | — | — |
| 2023-02-24 | $34.79 | $35.39 | 3,897,400 | — | — |
| 2023-02-23 | $36.28 | $36.90 | 5,874,800 | — | — |
| 2023-02-22 | $36.77 | $37.40 | 2,705,100 | — | — |
| 2023-02-21 | $36.40 | $37.03 | 5,853,100 | — | — |
| 2023-02-17 | $36.47 | $37.10 | 2,857,400 | — | — |
| 2023-02-16 | $38.05 | $38.70 | 2,817,300 | — | — |
| 2023-02-15 | $37.83 | $38.48 | 3,922,900 | — | — |
| 2023-02-14 | $37.78 | $38.43 | 5,045,200 | — | — |
| 2023-02-13 | $37.85 | $38.50 | 5,397,100 | — | — |
| 2023-02-10 | $36.57 | $37.20 | 3,862,000 | — | — |
| 2023-02-09 | $37.69 | $38.34 | 5,455,200 | — | — |
| 2023-02-08 | $37.08 | $37.72 | 5,441,200 | — | — |
| 2023-02-07 | $37.08 | $37.72 | 4,729,200 | — | — |
| 2023-02-06 | $36.16 | $36.78 | 3,776,500 | — | — |
| 2023-02-03 | $35.77 | $36.39 | 4,314,300 | — | — |
| 2023-02-02 | $36.44 | $37.07 | 4,502,600 | — | — |
| 2023-02-01 | $37.64 | $38.29 | 4,388,400 | — | — |
| 2023-01-31 | $36.76 | $37.39 | 5,202,000 | — | — |
| 2023-01-30 | $37.45 | $38.09 | 6,031,600 | — | — |
| 2023-01-27 | $39.41 | $40.09 | 3,559,700 | — | — |
| 2023-01-26 | $40.06 | $40.75 | 4,345,000 | — | — |
| 2023-01-25 | $39.73 | $40.41 | 4,101,500 | — | — |
| 2023-01-24 | $38.63 | $39.29 | 3,285,900 | — | — |
| 2023-01-23 | $38.03 | $38.68 | 1,625,200 | — | — |
| 2023-01-20 | $38.28 | $38.94 | 4,776,200 | — | — |
| 2023-01-19 | $37.58 | $38.23 | 5,013,100 | — | — |
| 2023-01-18 | $36.37 | $37.00 | 5,292,000 | — | — |
| 2023-01-17 | $36.32 | $36.94 | 5,104,300 | — | — |
| 2023-01-13 | $37.53 | $38.18 | 3,878,200 | — | — |
| 2023-01-12 | $36.98 | $37.62 | 4,395,700 | — | — |
| 2023-01-11 | $36.52 | $37.15 | 4,530,000 | — | — |
| 2023-01-10 | $37.65 | $38.30 | 5,040,400 | — | — |
| 2023-01-09 | $37.68 | $38.33 | 9,133,500 | — | — |
| 2023-01-06 | $38.33 | $38.99 | 4,771,900 | — | — |
| 2023-01-05 | $38.30 | $38.96 | 5,602,600 | — | — |
| 2023-01-04 | $38.13 | $38.79 | 8,778,700 | — | — |
| 2023-01-03 | $35.69 | $36.30 | 5,290,100 | — | — |