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
- 2020-09-18 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 | $40.89 | $40.89 | 10,966,200 | — | — |
| 2023-12-28 | $42.68 | $42.68 | 6,871,600 | — | — |
| 2023-12-27 | $42.73 | $42.73 | 11,965,700 | — | — |
| 2023-12-26 | $42.14 | $42.14 | 13,273,900 | — | — |
| 2023-12-22 | $39.21 | $39.21 | 11,590,700 | — | — |
| 2023-12-21 | $39.71 | $39.71 | 10,245,000 | — | — |
| 2023-12-20 | $38.67 | $38.67 | 11,997,800 | — | — |
| 2023-12-19 | $40.94 | $40.94 | 13,722,100 | — | — |
| 2023-12-18 | $39.31 | $39.31 | 11,054,900 | — | — |
| 2023-12-15 | $39.36 | $39.36 | 18,593,600 | — | — |
| 2023-12-14 | $38.28 | $38.28 | 21,308,100 | — | — |
| 2023-12-13 | $35.39 | $35.39 | 15,412,600 | — | — |
| 2023-12-12 | $33.19 | $33.19 | 9,444,400 | — | — |
| 2023-12-11 | $32.40 | $32.40 | 6,592,900 | — | — |
| 2023-12-08 | $32.70 | $32.70 | 13,413,600 | — | — |
| 2023-12-07 | $31.90 | $31.90 | 7,450,000 | — | — |
| 2023-12-06 | $31.50 | $31.50 | 9,701,700 | — | — |
| 2023-12-05 | $31.26 | $31.26 | 11,022,200 | — | — |
| 2023-12-04 | $32.63 | $32.63 | 11,660,200 | — | — |
| 2023-12-01 | $32.52 | $32.52 | 17,963,300 | — | — |
| 2023-11-30 | $29.51 | $29.51 | 9,310,300 | — | — |
| 2023-11-29 | $30.36 | $30.36 | 17,647,600 | — | — |
| 2023-11-28 | $29.37 | $29.37 | 7,626,800 | — | — |
| 2023-11-27 | $28.13 | $28.13 | 14,663,600 | — | — |
| 2023-11-24 | $28.85 | $28.85 | 3,657,500 | — | — |
| 2023-11-22 | $28.59 | $28.59 | 7,553,500 | — | — |
| 2023-11-21 | $28.42 | $28.42 | 8,286,400 | — | — |
| 2023-11-20 | $29.44 | $29.44 | 7,782,100 | — | — |
| 2023-11-17 | $29.20 | $29.20 | 7,572,400 | — | — |
| 2023-11-16 | $28.90 | $28.90 | 10,741,600 | — | — |
| 2023-11-15 | $30.19 | $30.19 | 14,296,700 | — | — |
| 2023-11-14 | $29.18 | $29.18 | 18,765,900 | — | — |
| 2023-11-13 | $28.16 | $28.16 | 25,685,600 | — | — |
| 2023-11-10 | $27.01 | $27.01 | 51,807,800 | — | — |
| 2023-11-09 | $25.24 | $25.24 | 25,064,400 | — | — |
| 2023-11-08 | $26.06 | $26.06 | 13,380,000 | — | — |
| 2023-11-07 | $26.80 | $26.80 | 10,855,000 | — | — |
| 2023-11-06 | $25.81 | $25.81 | 13,083,000 | — | — |
| 2023-11-03 | $27.64 | $27.64 | 11,546,300 | — | — |
| 2023-11-02 | $26.05 | $26.05 | 9,559,300 | — | — |
| 2023-11-01 | $25.08 | $25.08 | 6,840,500 | — | — |
| 2023-10-31 | $25.37 | $25.37 | 4,720,300 | — | — |
| 2023-10-30 | $25.08 | $25.08 | 7,694,300 | — | — |
| 2023-10-27 | $25.54 | $25.54 | 6,117,300 | — | — |
| 2023-10-26 | $25.90 | $25.90 | 9,604,600 | — | — |
| 2023-10-25 | $25.69 | $25.69 | 8,226,400 | — | — |
| 2023-10-24 | $27.45 | $27.45 | 7,998,200 | — | — |
| 2023-10-23 | $26.36 | $26.36 | 10,460,300 | — | — |
| 2023-10-20 | $27.17 | $27.17 | 7,307,400 | — | — |
| 2023-10-19 | $27.49 | $27.49 | 8,675,600 | — | — |
| 2023-10-18 | $27.50 | $27.50 | 10,241,700 | — | — |
| 2023-10-17 | $28.97 | $28.97 | 9,133,500 | — | — |
| 2023-10-16 | $28.38 | $28.38 | 13,171,000 | — | — |
| 2023-10-13 | $28.03 | $28.03 | 8,597,300 | — | — |
| 2023-10-12 | $29.05 | $29.05 | 10,377,000 | — | — |
| 2023-10-11 | $30.27 | $30.27 | 11,416,700 | — | — |
| 2023-10-10 | $30.02 | $30.02 | 22,716,600 | — | — |
| 2023-10-09 | $29.70 | $29.70 | 7,368,800 | — | — |
| 2023-10-06 | $30.15 | $30.15 | 9,564,100 | — | — |
| 2023-10-05 | $28.74 | $28.74 | 8,116,400 | — | — |
| 2023-10-04 | $29.44 | $29.44 | 7,753,700 | — | — |
| 2023-10-03 | $29.32 | $29.32 | 8,491,400 | — | — |
| 2023-10-02 | $30.54 | $30.54 | 7,453,200 | — | — |
| 2023-09-29 | $31.39 | $31.39 | 8,208,200 | — | — |
| 2023-09-28 | $30.71 | $30.71 | 8,284,600 | — | — |
| 2023-09-27 | $30.56 | $30.56 | 7,386,000 | — | — |
| 2023-09-26 | $30.45 | $30.45 | 9,143,700 | — | — |
| 2023-09-25 | $31.36 | $31.36 | 7,907,900 | — | — |
| 2023-09-22 | $31.61 | $31.61 | 10,205,100 | — | — |
| 2023-09-21 | $31.73 | $31.73 | 12,338,200 | — | — |
| 2023-09-20 | $33.32 | $33.32 | 7,451,800 | — | — |
| 2023-09-19 | $33.96 | $33.96 | 11,216,400 | — | — |
| 2023-09-18 | $33.45 | $33.45 | 31,956,800 | — | — |
| 2023-09-15 | $36.32 | $36.32 | 19,331,100 | — | — |
| 2023-09-14 | $35.71 | $35.71 | 14,786,500 | — | — |
| 2023-09-13 | $36.82 | $36.82 | 18,526,900 | — | — |
| 2023-09-12 | $38.97 | $38.97 | 13,426,700 | — | — |
| 2023-09-11 | $38.02 | $38.02 | 5,922,600 | — | — |
| 2023-09-08 | $37.68 | $37.68 | 6,192,300 | — | — |
| 2023-09-07 | $38.01 | $38.01 | 8,776,900 | — | — |
| 2023-09-06 | $39.29 | $39.29 | 10,384,600 | — | — |
| 2023-09-05 | $38.58 | $38.58 | 9,170,200 | — | — |
| 2023-09-01 | $37.09 | $37.09 | 5,552,300 | — | — |
| 2023-08-31 | $37.07 | $37.07 | 5,881,900 | — | — |
| 2023-08-30 | $37.47 | $37.47 | 7,375,100 | — | — |
| 2023-08-29 | $36.97 | $36.97 | 9,483,400 | — | — |
| 2023-08-28 | $34.69 | $34.69 | 6,723,700 | — | — |
| 2023-08-25 | $34.72 | $34.72 | 5,681,700 | — | — |
| 2023-08-24 | $33.85 | $33.85 | 8,139,000 | — | — |
| 2023-08-23 | $34.63 | $34.63 | 5,442,300 | — | — |
| 2023-08-22 | $34.05 | $34.05 | 7,876,400 | — | — |
| 2023-08-21 | $34.51 | $34.51 | 7,240,400 | — | — |
| 2023-08-18 | $34.41 | $34.41 | 10,389,400 | — | — |
| 2023-08-17 | $33.84 | $33.84 | 8,545,300 | — | — |
| 2023-08-16 | $34.70 | $34.70 | 7,585,500 | — | — |
| 2023-08-15 | $35.32 | $35.32 | 7,983,700 | — | — |
| 2023-08-14 | $36.54 | $36.54 | 7,269,900 | — | — |
| 2023-08-11 | $36.63 | $36.63 | 7,656,900 | — | — |
| 2023-08-10 | $37.09 | $37.09 | 7,749,900 | — | — |
| 2023-08-09 | $37.56 | $37.56 | 9,586,800 | — | — |
| 2023-08-08 | $38.89 | $38.89 | 11,083,400 | — | — |
| 2023-08-07 | $39.95 | $39.95 | 9,012,700 | — | — |
| 2023-08-04 | $40.17 | $40.17 | 10,471,800 | — | — |
| 2023-08-03 | $41.12 | $41.12 | 15,365,400 | — | — |
| 2023-08-02 | $41.45 | $41.45 | 18,842,300 | — | — |
| 2023-08-01 | $45.30 | $45.30 | 7,774,900 | — | — |
| 2023-07-31 | $45.84 | $45.84 | 8,712,200 | — | — |
| 2023-07-28 | $45.39 | $45.39 | 9,074,600 | — | — |
| 2023-07-27 | $43.21 | $43.21 | 16,370,600 | — | — |
| 2023-07-26 | $43.33 | $43.33 | 7,340,500 | — | — |
| 2023-07-25 | $43.20 | $43.20 | 7,209,600 | — | — |
| 2023-07-24 | $43.55 | $43.55 | 10,448,100 | — | — |
| 2023-07-21 | $44.49 | $44.49 | 10,087,500 | — | — |
| 2023-07-20 | $44.44 | $44.44 | 12,804,800 | — | — |
| 2023-07-19 | $48.50 | $48.50 | 15,129,800 | — | — |
| 2023-07-18 | $47.13 | $47.13 | 11,649,000 | — | — |
| 2023-07-17 | $46.08 | $46.08 | 10,218,300 | — | — |
| 2023-07-14 | $44.34 | $44.34 | 16,452,000 | — | — |
| 2023-07-13 | $46.84 | $46.84 | 18,990,800 | — | — |
| 2023-07-12 | $43.69 | $43.69 | 13,924,700 | — | — |
| 2023-07-11 | $43.82 | $43.82 | 17,000,400 | — | — |
| 2023-07-10 | $39.96 | $39.96 | 10,984,800 | — | — |
| 2023-07-07 | $40.46 | $40.46 | 9,015,000 | — | — |
| 2023-07-06 | $40.55 | $40.55 | 10,475,000 | — | — |
| 2023-07-05 | $41.58 | $41.58 | 11,541,400 | — | — |
| 2023-07-03 | $43.46 | $43.46 | 6,843,400 | — | — |
| 2023-06-30 | $43.42 | $43.42 | 11,397,100 | — | — |
| 2023-06-29 | $43.68 | $43.68 | 13,520,400 | — | — |
| 2023-06-28 | $44.12 | $44.12 | 22,007,300 | — | — |
| 2023-06-27 | $42.38 | $42.38 | 33,732,700 | — | — |
| 2023-06-26 | $36.73 | $36.73 | 9,555,400 | — | — |
| 2023-06-23 | $37.47 | $37.47 | 12,682,400 | — | — |
| 2023-06-22 | $37.85 | $37.85 | 11,382,700 | — | — |
| 2023-06-21 | $38.36 | $38.36 | 17,480,900 | — | — |
| 2023-06-20 | $40.01 | $40.01 | 23,543,700 | — | — |
| 2023-06-16 | $42.56 | $42.56 | 32,851,800 | — | — |
| 2023-06-15 | $41.67 | $41.67 | 18,364,200 | — | — |
| 2023-06-14 | $41.04 | $41.04 | 36,951,100 | — | — |
| 2023-06-13 | $38.58 | $38.58 | 28,133,400 | — | — |
| 2023-06-12 | $35.99 | $35.99 | 14,011,700 | — | — |
| 2023-06-09 | $36.30 | $36.30 | 17,561,300 | — | — |
| 2023-06-08 | $36.28 | $36.28 | 13,937,000 | — | — |
| 2023-06-07 | $34.72 | $34.72 | 23,929,400 | — | — |
| 2023-06-06 | $35.84 | $35.84 | 43,561,800 | — | — |
| 2023-06-05 | $36.32 | $36.32 | 49,792,200 | — | — |
| 2023-06-02 | $31.00 | $31.00 | 11,253,500 | — | — |
| 2023-06-01 | $30.12 | $30.12 | 6,337,600 | — | — |
| 2023-05-31 | $29.72 | $29.72 | 9,232,400 | — | — |
| 2023-05-30 | $28.72 | $28.72 | 8,645,300 | — | — |
| 2023-05-26 | $27.65 | $27.65 | 8,273,400 | — | — |
| 2023-05-25 | $27.07 | $27.07 | 8,212,400 | — | — |
| 2023-05-24 | $28.34 | $28.34 | 5,546,300 | — | — |
| 2023-05-23 | $28.31 | $28.31 | 8,529,300 | — | — |
| 2023-05-22 | $30.16 | $30.16 | 7,030,500 | — | — |
| 2023-05-19 | $29.10 | $29.10 | 5,704,400 | — | — |
| 2023-05-18 | $30.25 | $30.25 | 7,531,000 | — | — |
| 2023-05-17 | $30.08 | $30.08 | 8,746,400 | — | — |
| 2023-05-16 | $28.15 | $28.15 | 8,980,200 | — | — |
| 2023-05-15 | $30.00 | $30.00 | 7,159,400 | — | — |
| 2023-05-12 | $29.65 | $29.65 | 14,242,100 | — | — |
| 2023-05-11 | $32.46 | $32.46 | 26,315,300 | — | — |
| 2023-05-10 | $28.74 | $28.74 | 13,394,500 | — | — |
| 2023-05-09 | $28.28 | $28.28 | 5,617,100 | — | — |
| 2023-05-08 | $28.35 | $28.35 | 7,622,000 | — | — |
| 2023-05-05 | $26.46 | $26.46 | 5,635,500 | — | — |
| 2023-05-04 | $24.82 | $24.82 | 4,267,000 | — | — |
| 2023-05-03 | $24.99 | $24.99 | 6,798,200 | — | — |
| 2023-05-02 | $25.31 | $25.31 | 6,748,400 | — | — |
| 2023-05-01 | $26.80 | $26.80 | 4,154,500 | — | — |
| 2023-04-28 | $26.97 | $26.97 | 4,859,400 | — | — |
| 2023-04-27 | $27.17 | $27.17 | 5,772,100 | — | — |
| 2023-04-26 | $26.26 | $26.26 | 6,278,500 | — | — |
| 2023-04-25 | $26.98 | $26.98 | 5,195,700 | — | — |
| 2023-04-24 | $28.34 | $28.34 | 3,666,700 | — | — |
| 2023-04-21 | $28.65 | $28.65 | 3,392,600 | — | — |
| 2023-04-20 | $28.67 | $28.67 | 4,165,600 | — | — |
| 2023-04-19 | $29.52 | $29.52 | 4,021,300 | — | — |
| 2023-04-18 | $29.41 | $29.41 | 4,826,000 | — | — |
| 2023-04-17 | $29.99 | $29.99 | 5,015,700 | — | — |
| 2023-04-14 | $29.44 | $29.44 | 5,845,500 | — | — |
| 2023-04-13 | $29.47 | $29.47 | 6,169,600 | — | — |
| 2023-04-12 | $28.91 | $28.91 | 8,224,200 | — | — |
| 2023-04-11 | $30.80 | $30.80 | 5,628,900 | — | — |
| 2023-04-10 | $30.67 | $30.67 | 6,564,400 | — | — |
| 2023-04-06 | $31.13 | $31.13 | 6,079,400 | — | — |
| 2023-04-05 | $30.43 | $30.43 | 9,821,900 | — | — |
| 2023-04-04 | $32.42 | $32.42 | 6,550,100 | — | — |
| 2023-04-03 | $32.17 | $32.17 | 7,496,100 | — | — |
| 2023-03-31 | $32.44 | $32.44 | 14,228,900 | — | — |
| 2023-03-30 | $29.34 | $29.34 | 5,729,200 | — | — |
| 2023-03-29 | $29.23 | $29.23 | 5,509,800 | — | — |
| 2023-03-28 | $27.74 | $27.74 | 6,033,000 | — | — |
| 2023-03-27 | $28.07 | $28.07 | 7,317,200 | — | — |
| 2023-03-24 | $28.72 | $28.72 | 7,451,700 | — | — |
| 2023-03-23 | $29.17 | $29.17 | 10,271,800 | — | — |
| 2023-03-22 | $28.36 | $28.36 | 8,183,200 | — | — |
| 2023-03-21 | $29.80 | $29.80 | 8,809,400 | — | — |
| 2023-03-20 | $28.24 | $28.24 | 7,046,600 | — | — |
| 2023-03-17 | $28.32 | $28.32 | 9,488,800 | — | — |
| 2023-03-16 | $28.74 | $28.74 | 7,876,600 | — | — |
| 2023-03-15 | $28.35 | $28.35 | 9,541,400 | — | — |
| 2023-03-14 | $27.45 | $27.45 | 9,712,500 | — | — |
| 2023-03-13 | $27.86 | $27.86 | 10,554,700 | — | — |
| 2023-03-10 | $27.26 | $27.26 | 11,501,300 | — | — |
| 2023-03-09 | $27.88 | $27.88 | 8,019,400 | — | — |
| 2023-03-08 | $29.49 | $29.49 | 6,824,300 | — | — |
| 2023-03-07 | $29.33 | $29.33 | 8,712,300 | — | — |
| 2023-03-06 | $30.25 | $30.25 | 8,109,600 | — | — |
| 2023-03-03 | $30.87 | $30.87 | 10,217,300 | — | — |
| 2023-03-02 | $29.42 | $29.42 | 8,485,100 | — | — |
| 2023-03-01 | $29.71 | $29.71 | 8,012,900 | — | — |
| 2023-02-28 | $30.44 | $30.44 | 9,396,100 | — | — |
| 2023-02-27 | $29.64 | $29.64 | 11,180,900 | — | — |
| 2023-02-24 | $29.61 | $29.61 | 18,599,500 | — | — |
| 2023-02-23 | $31.83 | $31.83 | 31,527,700 | — | — |
| 2023-02-22 | $37.85 | $37.85 | 12,819,800 | — | — |
| 2023-02-21 | $36.48 | $36.48 | 11,029,100 | — | — |
| 2023-02-17 | $39.67 | $39.67 | 7,730,400 | — | — |
| 2023-02-16 | $40.72 | $40.72 | 9,669,800 | — | — |
| 2023-02-15 | $42.67 | $42.67 | 15,174,200 | — | — |
| 2023-02-14 | $39.72 | $39.72 | 11,713,300 | — | — |
| 2023-02-13 | $37.46 | $37.46 | 10,174,400 | — | — |
| 2023-02-10 | $35.73 | $35.73 | 13,570,800 | — | — |
| 2023-02-09 | $39.95 | $39.95 | 22,929,700 | — | — |
| 2023-02-08 | $36.33 | $36.33 | 13,450,800 | — | — |
| 2023-02-07 | $36.72 | $36.72 | 12,637,800 | — | — |
| 2023-02-06 | $36.93 | $36.93 | 10,650,800 | — | — |
| 2023-02-03 | $37.40 | $37.40 | 13,830,300 | — | — |
| 2023-02-02 | $40.38 | $40.38 | 20,368,300 | — | — |
| 2023-02-01 | $36.54 | $36.54 | 13,639,400 | — | — |
| 2023-01-31 | $35.52 | $35.52 | 10,444,100 | — | — |
| 2023-01-30 | $33.43 | $33.43 | 9,654,200 | — | — |
| 2023-01-27 | $36.29 | $36.29 | 14,375,800 | — | — |
| 2023-01-26 | $34.17 | $34.17 | 13,969,100 | — | — |
| 2023-01-25 | $34.73 | $34.73 | 11,880,400 | — | — |
| 2023-01-24 | $34.96 | $34.96 | 8,713,300 | — | — |
| 2023-01-23 | $35.14 | $35.14 | 15,081,400 | — | — |
| 2023-01-20 | $31.31 | $31.31 | 9,192,600 | — | — |
| 2023-01-19 | $28.90 | $28.90 | 9,968,000 | — | — |
| 2023-01-18 | $30.68 | $30.68 | 12,801,100 | — | — |
| 2023-01-17 | $32.38 | $32.38 | 8,723,100 | — | — |
| 2023-01-13 | $31.57 | $31.57 | 7,316,000 | — | — |
| 2023-01-12 | $31.36 | $31.36 | 11,978,000 | — | — |
| 2023-01-11 | $32.56 | $32.56 | 7,829,600 | — | — |
| 2023-01-10 | $31.14 | $31.14 | 8,656,600 | — | — |
| 2023-01-09 | $29.23 | $29.23 | 12,416,400 | — | — |
| 2023-01-06 | $27.25 | $27.25 | 10,588,400 | — | — |
| 2023-01-05 | $26.08 | $26.08 | 9,451,900 | — | — |
| 2023-01-04 | $28.33 | $28.33 | 8,643,900 | — | — |
| 2023-01-03 | $26.92 | $26.92 | 8,864,600 | — | — |