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
- 2006-02-06 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 | $41.26 | $44.12 | 5,593,200 | — | — |
| 2023-12-28 | $41.97 | $44.88 | 3,813,700 | — | — |
| 2023-12-27 | $41.73 | $44.62 | 4,863,100 | — | — |
| 2023-12-26 | $42.08 | $45.00 | 5,260,400 | — | — |
| 2023-12-22 | $42.55 | $45.50 | 4,964,200 | — | — |
| 2023-12-21 | $42.58 | $45.53 | 7,573,000 | — | — |
| 2023-12-20 | $41.18 | $44.04 | 7,778,900 | — | — |
| 2023-12-19 | $42.42 | $45.36 | 7,220,700 | — | — |
| 2023-12-18 | $42.33 | $45.27 | 9,030,200 | — | — |
| 2023-12-15 | $43.58 | $46.60 | 8,679,600 | — | — |
| 2023-12-14 | $43.59 | $46.61 | 12,180,900 | — | — |
| 2023-12-13 | $41.58 | $44.46 | 8,726,300 | — | — |
| 2023-12-12 | $41.10 | $43.95 | 7,963,100 | — | — |
| 2023-12-11 | $40.56 | $43.37 | 6,018,800 | — | — |
| 2023-12-08 | $40.97 | $43.81 | 8,115,600 | — | — |
| 2023-12-07 | $41.26 | $44.12 | 10,392,600 | — | — |
| 2023-12-06 | $40.93 | $43.77 | 9,696,100 | — | — |
| 2023-12-05 | $39.59 | $42.34 | 7,790,000 | — | — |
| 2023-12-04 | $40.52 | $43.33 | 7,435,100 | — | — |
| 2023-12-01 | $40.24 | $43.03 | 10,633,800 | — | — |
| 2023-11-30 | $39.40 | $42.13 | 7,059,700 | — | — |
| 2023-11-29 | $39.25 | $41.97 | 5,970,600 | — | — |
| 2023-11-28 | $38.96 | $41.66 | 6,732,000 | — | — |
| 2023-11-27 | $39.21 | $41.93 | 5,153,400 | — | — |
| 2023-11-24 | $39.71 | $42.46 | 3,151,300 | — | — |
| 2023-11-22 | $39.80 | $42.56 | 8,768,100 | — | — |
| 2023-11-21 | $39.44 | $42.18 | 4,950,400 | — | — |
| 2023-11-20 | $40.02 | $42.80 | 4,844,200 | — | — |
| 2023-11-17 | $39.76 | $42.52 | 4,941,600 | — | — |
| 2023-11-16 | $39.28 | $42.00 | 5,829,600 | — | — |
| 2023-11-15 | $39.94 | $42.71 | 10,065,900 | — | — |
| 2023-11-14 | $39.38 | $42.11 | 6,980,100 | — | — |
| 2023-11-13 | $38.11 | $40.75 | 6,552,400 | — | — |
| 2023-11-10 | $37.99 | $40.62 | 6,412,900 | — | — |
| 2023-11-09 | $37.32 | $39.91 | 7,876,100 | — | — |
| 2023-11-08 | $38.04 | $40.68 | 9,896,400 | — | — |
| 2023-11-07 | $37.03 | $39.60 | 6,793,300 | — | — |
| 2023-11-06 | $36.76 | $39.31 | 7,315,400 | — | — |
| 2023-11-03 | $37.51 | $40.11 | 13,069,800 | — | — |
| 2023-11-02 | $35.82 | $38.30 | 6,850,000 | — | — |
| 2023-11-01 | $34.81 | $37.22 | 8,361,000 | — | — |
| 2023-10-31 | $35.01 | $37.44 | 6,842,400 | — | — |
| 2023-10-30 | $34.80 | $37.21 | 8,390,000 | — | — |
| 2023-10-27 | $33.90 | $36.25 | 7,817,900 | — | — |
| 2023-10-26 | $34.92 | $37.34 | 8,741,600 | — | — |
| 2023-10-25 | $34.85 | $37.27 | 8,362,500 | — | — |
| 2023-10-24 | $35.14 | $37.58 | 7,842,400 | — | — |
| 2023-10-23 | $35.38 | $37.83 | 9,656,000 | — | — |
| 2023-10-20 | $35.09 | $37.52 | 11,967,000 | — | — |
| 2023-10-19 | $36.03 | $38.53 | 14,628,600 | — | — |
| 2023-10-18 | $36.24 | $38.75 | 34,214,100 | — | — |
| 2023-10-17 | $40.12 | $42.90 | 11,983,200 | — | — |
| 2023-10-16 | $39.53 | $42.27 | 6,678,600 | — | — |
| 2023-10-13 | $38.72 | $41.41 | 8,257,900 | — | — |
| 2023-10-12 | $39.82 | $42.58 | 9,377,100 | — | — |
| 2023-10-11 | $41.00 | $43.84 | 6,218,600 | — | — |
| 2023-10-10 | $40.39 | $43.19 | 6,497,600 | — | — |
| 2023-10-09 | $39.78 | $42.54 | 11,089,400 | — | — |
| 2023-10-06 | $41.82 | $44.72 | 6,348,700 | — | — |
| 2023-10-05 | $41.32 | $44.19 | 6,480,500 | — | — |
| 2023-10-04 | $41.41 | $44.28 | 7,731,100 | — | — |
| 2023-10-03 | $40.53 | $43.34 | 7,045,900 | — | — |
| 2023-10-02 | $41.62 | $44.51 | 6,398,900 | — | — |
| 2023-09-29 | $42.30 | $45.23 | 6,662,700 | — | — |
| 2023-09-28 | $42.31 | $45.24 | 6,091,900 | — | — |
| 2023-09-27 | $42.03 | $44.94 | 5,258,000 | — | — |
| 2023-09-26 | $42.65 | $45.61 | 5,139,200 | — | — |
| 2023-09-25 | $42.93 | $45.91 | 5,129,400 | — | — |
| 2023-09-22 | $43.07 | $46.06 | 5,091,800 | — | — |
| 2023-09-21 | $43.69 | $46.72 | 6,039,500 | — | — |
| 2023-09-20 | $44.36 | $47.44 | 4,419,000 | — | — |
| 2023-09-19 | $45.24 | $48.38 | 4,191,900 | — | — |
| 2023-09-18 | $44.63 | $47.73 | 5,493,200 | — | — |
| 2023-09-15 | $45.70 | $48.87 | 5,875,100 | — | — |
| 2023-09-14 | $45.42 | $48.57 | 7,128,900 | — | — |
| 2023-09-13 | $45.79 | $48.97 | 9,290,900 | — | — |
| 2023-09-12 | $47.60 | $50.90 | 3,416,200 | — | — |
| 2023-09-11 | $47.69 | $51.00 | 4,113,500 | — | — |
| 2023-09-08 | $47.44 | $50.73 | 4,862,200 | — | — |
| 2023-09-07 | $47.68 | $50.99 | 5,505,300 | — | — |
| 2023-09-06 | $48.34 | $51.69 | 6,623,800 | — | — |
| 2023-09-05 | $48.47 | $51.83 | 12,327,600 | — | — |
| 2023-09-01 | $49.72 | $53.17 | 3,266,700 | — | — |
| 2023-08-31 | $49.81 | $53.26 | 4,160,000 | — | — |
| 2023-08-30 | $50.10 | $53.57 | 3,075,000 | — | — |
| 2023-08-29 | $50.28 | $53.77 | 4,165,300 | — | — |
| 2023-08-28 | $49.19 | $52.60 | 4,459,400 | — | — |
| 2023-08-25 | $48.94 | $52.33 | 4,235,900 | — | — |
| 2023-08-24 | $49.40 | $52.83 | 4,674,200 | — | — |
| 2023-08-23 | $50.39 | $53.88 | 4,779,500 | — | — |
| 2023-08-22 | $49.43 | $52.86 | 2,870,700 | — | — |
| 2023-08-21 | $49.63 | $53.07 | 3,512,200 | — | — |
| 2023-08-18 | $49.10 | $52.51 | 4,903,300 | — | — |
| 2023-08-17 | $49.53 | $52.97 | 5,527,100 | — | — |
| 2023-08-16 | $50.72 | $54.24 | 4,356,800 | — | — |
| 2023-08-15 | $51.34 | $54.90 | 4,262,100 | — | — |
| 2023-08-14 | $52.31 | $55.94 | 3,273,100 | — | — |
| 2023-08-11 | $52.26 | $55.88 | 4,063,300 | — | — |
| 2023-08-10 | $52.95 | $56.62 | 4,642,500 | — | — |
| 2023-08-09 | $53.13 | $56.81 | 5,550,600 | — | — |
| 2023-08-08 | $54.86 | $58.66 | 6,648,900 | — | — |
| 2023-08-07 | $53.68 | $57.40 | 5,672,500 | — | — |
| 2023-08-04 | $52.37 | $56.00 | 4,409,700 | — | — |
| 2023-08-03 | $52.16 | $55.78 | 5,985,000 | — | — |
| 2023-08-02 | $52.67 | $56.32 | 4,778,200 | — | — |
| 2023-08-01 | $53.26 | $56.95 | 6,147,900 | — | — |
| 2023-07-31 | $54.31 | $58.08 | 3,804,200 | — | — |
| 2023-07-28 | $54.17 | $57.93 | 6,036,100 | — | — |
| 2023-07-27 | $53.26 | $56.95 | 7,710,000 | — | — |
| 2023-07-26 | $54.57 | $58.35 | 5,921,400 | — | — |
| 2023-07-25 | $54.22 | $57.98 | 12,127,000 | — | — |
| 2023-07-24 | $56.06 | $59.95 | 8,119,000 | — | — |
| 2023-07-21 | $57.61 | $61.61 | 11,419,700 | — | — |
| 2023-07-20 | $56.57 | $60.49 | 22,003,300 | — | — |
| 2023-07-19 | $54.80 | $58.60 | 8,730,600 | — | — |
| 2023-07-18 | $54.79 | $58.59 | 5,569,300 | — | — |
| 2023-07-17 | $53.33 | $57.03 | 4,609,400 | — | — |
| 2023-07-14 | $53.34 | $57.04 | 7,548,800 | — | — |
| 2023-07-13 | $55.23 | $59.06 | 8,583,700 | — | — |
| 2023-07-12 | $55.40 | $59.24 | 5,881,300 | — | — |
| 2023-07-11 | $56.18 | $60.08 | 4,391,000 | — | — |
| 2023-07-10 | $56.33 | $60.24 | 4,779,300 | — | — |
| 2023-07-07 | $55.39 | $59.23 | 5,327,300 | — | — |
| 2023-07-06 | $54.42 | $58.19 | 4,935,000 | — | — |
| 2023-07-05 | $55.63 | $59.49 | 5,543,500 | — | — |
| 2023-07-03 | $55.06 | $58.88 | 3,226,300 | — | — |
| 2023-06-30 | $54.87 | $58.68 | 10,051,600 | — | — |
| 2023-06-29 | $53.72 | $57.45 | 11,804,300 | — | — |
| 2023-06-28 | $56.30 | $60.20 | 7,064,400 | — | — |
| 2023-06-27 | $56.03 | $59.92 | 10,655,000 | — | — |
| 2023-06-26 | $53.32 | $57.02 | 4,962,700 | — | — |
| 2023-06-23 | $52.65 | $56.30 | 4,091,900 | — | — |
| 2023-06-22 | $53.05 | $56.73 | 3,264,700 | — | — |
| 2023-06-21 | $52.85 | $56.52 | 4,254,900 | — | — |
| 2023-06-20 | $52.70 | $56.36 | 5,197,000 | — | — |
| 2023-06-16 | $53.50 | $57.21 | 6,810,500 | — | — |
| 2023-06-15 | $53.58 | $57.30 | 5,906,300 | — | — |
| 2023-06-14 | $53.35 | $57.05 | 6,522,200 | — | — |
| 2023-06-13 | $53.19 | $56.88 | 8,633,900 | — | — |
| 2023-06-12 | $51.31 | $54.87 | 6,489,800 | — | — |
| 2023-06-09 | $50.42 | $53.92 | 5,749,600 | — | — |
| 2023-06-08 | $49.87 | $53.33 | 5,542,800 | — | — |
| 2023-06-07 | $49.39 | $52.82 | 5,180,500 | — | — |
| 2023-06-06 | $48.79 | $52.17 | 3,971,800 | — | — |
| 2023-06-05 | $48.26 | $51.61 | 3,701,100 | — | — |
| 2023-06-02 | $48.50 | $51.86 | 7,859,000 | — | — |
| 2023-06-01 | $47.41 | $50.70 | 4,985,500 | — | — |
| 2023-05-31 | $47.47 | $50.76 | 7,530,000 | — | — |
| 2023-05-30 | $48.01 | $51.34 | 5,267,000 | — | — |
| 2023-05-26 | $47.26 | $50.54 | 4,408,400 | — | — |
| 2023-05-25 | $47.48 | $50.77 | 6,113,300 | — | — |
| 2023-05-24 | $46.66 | $49.90 | 7,675,800 | — | — |
| 2023-05-23 | $47.87 | $51.19 | 6,532,000 | — | — |
| 2023-05-22 | $47.41 | $50.70 | 6,024,700 | — | — |
| 2023-05-19 | $47.54 | $50.84 | 5,243,400 | — | — |
| 2023-05-18 | $48.13 | $51.47 | 5,947,900 | — | — |
| 2023-05-17 | $47.75 | $51.06 | 13,632,700 | — | — |
| 2023-05-16 | $45.35 | $48.50 | 5,617,300 | — | — |
| 2023-05-15 | $45.20 | $48.33 | 4,431,400 | — | — |
| 2023-05-12 | $45.08 | $48.21 | 4,202,700 | — | — |
| 2023-05-11 | $45.08 | $48.21 | 4,350,900 | — | — |
| 2023-05-10 | $45.52 | $48.68 | 7,466,900 | — | — |
| 2023-05-09 | $46.36 | $49.58 | 4,906,900 | — | — |
| 2023-05-08 | $45.86 | $49.04 | 6,963,100 | — | — |
| 2023-05-05 | $44.81 | $47.92 | 7,768,200 | — | — |
| 2023-05-04 | $42.92 | $45.90 | 8,970,900 | — | — |
| 2023-05-03 | $44.48 | $47.56 | 6,485,300 | — | — |
| 2023-05-02 | $44.53 | $47.62 | 6,887,900 | — | — |
| 2023-05-01 | $44.41 | $47.49 | 6,253,800 | — | — |
| 2023-04-28 | $43.80 | $46.84 | 5,894,000 | — | — |
| 2023-04-27 | $42.83 | $45.80 | 7,015,400 | — | — |
| 2023-04-26 | $42.10 | $45.02 | 5,614,000 | — | — |
| 2023-04-25 | $42.49 | $45.44 | 6,114,000 | — | — |
| 2023-04-24 | $43.93 | $46.98 | 5,935,400 | — | — |
| 2023-04-21 | $44.45 | $47.53 | 5,317,400 | — | — |
| 2023-04-20 | $44.89 | $48.00 | 10,794,700 | — | — |
| 2023-04-19 | $46.27 | $49.48 | 24,080,500 | — | — |
| 2023-04-18 | $43.04 | $46.03 | 10,692,600 | — | — |
| 2023-04-17 | $42.38 | $45.32 | 5,691,500 | — | — |
| 2023-04-14 | $41.67 | $44.56 | 5,998,700 | — | — |
| 2023-04-13 | $41.97 | $44.88 | 12,302,700 | — | — |
| 2023-04-12 | $41.44 | $44.31 | 15,750,800 | — | — |
| 2023-04-11 | $44.32 | $47.39 | 7,853,700 | — | — |
| 2023-04-10 | $43.13 | $46.12 | 6,000,300 | — | — |
| 2023-04-06 | $42.66 | $45.62 | 6,306,700 | — | — |
| 2023-04-05 | $42.03 | $44.94 | 8,509,500 | — | — |
| 2023-04-04 | $42.54 | $45.49 | 5,850,300 | — | — |
| 2023-04-03 | $43.35 | $46.36 | 7,304,200 | — | — |
| 2023-03-31 | $44.25 | $47.32 | 5,140,400 | — | — |
| 2023-03-30 | $43.71 | $46.74 | 7,338,000 | — | — |
| 2023-03-29 | $43.47 | $46.48 | 6,985,500 | — | — |
| 2023-03-28 | $42.41 | $45.35 | 5,068,500 | — | — |
| 2023-03-27 | $41.94 | $44.85 | 6,793,500 | — | — |
| 2023-03-24 | $41.36 | $44.23 | 7,717,600 | — | — |
| 2023-03-23 | $41.66 | $44.55 | 9,530,500 | — | — |
| 2023-03-22 | $42.82 | $45.79 | 6,897,700 | — | — |
| 2023-03-21 | $44.26 | $47.33 | 6,373,600 | — | — |
| 2023-03-20 | $43.09 | $46.08 | 6,787,100 | — | — |
| 2023-03-17 | $43.04 | $46.03 | 9,367,300 | — | — |
| 2023-03-16 | $43.59 | $46.61 | 10,607,100 | — | — |
| 2023-03-15 | $43.14 | $46.13 | 16,641,100 | — | — |
| 2023-03-14 | $46.21 | $49.41 | 21,019,400 | — | — |
| 2023-03-13 | $48.83 | $52.22 | 11,968,200 | — | — |
| 2023-03-10 | $50.97 | $54.51 | 10,975,000 | — | — |
| 2023-03-09 | $52.12 | $55.73 | 6,478,200 | — | — |
| 2023-03-08 | $54.26 | $58.02 | 4,875,700 | — | — |
| 2023-03-07 | $54.01 | $57.76 | 9,884,500 | — | — |
| 2023-03-06 | $52.44 | $56.08 | 4,501,600 | — | — |
| 2023-03-03 | $53.06 | $56.74 | 6,189,300 | — | — |
| 2023-03-02 | $52.56 | $56.21 | 3,258,800 | — | — |
| 2023-03-01 | $52.39 | $56.02 | 4,876,100 | — | — |
| 2023-02-28 | $51.96 | $55.56 | 6,279,700 | — | — |
| 2023-02-27 | $50.70 | $54.22 | 4,914,300 | — | — |
| 2023-02-24 | $50.21 | $53.69 | 5,340,000 | — | — |
| 2023-02-23 | $50.58 | $54.09 | 8,536,100 | — | — |
| 2023-02-22 | $48.78 | $52.16 | 4,622,100 | — | — |
| 2023-02-21 | $48.20 | $51.54 | 5,385,600 | — | — |
| 2023-02-17 | $49.63 | $53.07 | 4,860,500 | — | — |
| 2023-02-16 | $48.99 | $52.39 | 5,472,300 | — | — |
| 2023-02-15 | $49.91 | $53.37 | 3,673,900 | — | — |
| 2023-02-14 | $50.06 | $53.53 | 6,199,600 | — | — |
| 2023-02-13 | $49.19 | $52.60 | 4,356,400 | — | — |
| 2023-02-10 | $48.86 | $52.25 | 6,144,100 | — | — |
| 2023-02-09 | $49.82 | $53.28 | 5,215,700 | — | — |
| 2023-02-08 | $50.77 | $54.29 | 7,367,400 | — | — |
| 2023-02-07 | $50.75 | $54.27 | 4,854,400 | — | — |
| 2023-02-06 | $50.92 | $54.45 | 4,996,900 | — | — |
| 2023-02-03 | $51.12 | $54.67 | 6,959,200 | — | — |
| 2023-02-02 | $52.31 | $55.94 | 11,135,500 | — | — |
| 2023-02-01 | $50.22 | $53.70 | 7,826,600 | — | — |
| 2023-01-31 | $48.96 | $52.36 | 5,352,300 | — | — |
| 2023-01-30 | $48.21 | $51.55 | 6,112,400 | — | — |
| 2023-01-27 | $48.73 | $52.11 | 6,500,100 | — | — |
| 2023-01-26 | $49.45 | $52.88 | 7,688,900 | — | — |
| 2023-01-25 | $50.28 | $53.77 | 8,658,000 | — | — |
| 2023-01-24 | $49.30 | $52.72 | 5,412,200 | — | — |
| 2023-01-23 | $49.28 | $52.70 | 7,375,100 | — | — |
| 2023-01-20 | $49.46 | $52.89 | 9,431,800 | — | — |
| 2023-01-19 | $48.37 | $51.72 | 15,602,000 | — | — |
| 2023-01-18 | $48.86 | $52.25 | 31,617,600 | — | — |
| 2023-01-17 | $51.20 | $54.75 | 20,025,400 | — | — |
| 2023-01-13 | $51.65 | $55.23 | 15,893,600 | — | — |
| 2023-01-12 | $51.30 | $54.86 | 21,249,700 | — | — |
| 2023-01-11 | $47.71 | $51.02 | 16,692,500 | — | — |
| 2023-01-10 | $45.75 | $48.92 | 10,584,300 | — | — |
| 2023-01-09 | $43.35 | $46.36 | 10,072,200 | — | — |
| 2023-01-06 | $42.24 | $45.17 | 7,728,200 | — | — |
| 2023-01-05 | $41.24 | $44.10 | 8,292,700 | — | — |
| 2023-01-04 | $39.72 | $42.47 | 8,743,700 | — | — |
| 2023-01-03 | $37.21 | $39.79 | 8,149,600 | — | — |