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
- 2020-12-16 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 | $40.86 | $40.86 | 14,511,200 | — | — |
| 2023-12-28 | $44.16 | $44.16 | 9,755,200 | — | — |
| 2023-12-27 | $46.92 | $46.92 | 13,721,100 | — | — |
| 2023-12-26 | $44.98 | $44.98 | 6,959,600 | — | — |
| 2023-12-22 | $44.16 | $44.16 | 10,154,800 | — | — |
| 2023-12-21 | $45.15 | $45.15 | 8,442,700 | — | — |
| 2023-12-20 | $43.63 | $43.63 | 15,618,500 | — | — |
| 2023-12-19 | $47.31 | $47.31 | 13,440,200 | — | — |
| 2023-12-18 | $45.82 | $45.82 | 15,909,400 | — | — |
| 2023-12-15 | $44.52 | $44.52 | 11,408,500 | — | — |
| 2023-12-14 | $45.24 | $45.24 | 26,378,300 | — | — |
| 2023-12-13 | $42.71 | $42.71 | 25,055,100 | — | — |
| 2023-12-12 | $35.50 | $35.50 | 8,440,600 | — | — |
| 2023-12-11 | $35.65 | $35.65 | 11,922,800 | — | — |
| 2023-12-08 | $36.92 | $36.92 | 13,751,100 | — | — |
| 2023-12-07 | $33.87 | $33.87 | 8,585,200 | — | — |
| 2023-12-06 | $34.16 | $34.16 | 16,600,500 | — | — |
| 2023-12-05 | $33.04 | $33.04 | 9,879,000 | — | — |
| 2023-12-04 | $34.29 | $34.29 | 15,498,900 | — | — |
| 2023-12-01 | $32.37 | $32.37 | 17,616,000 | — | — |
| 2023-11-30 | $26.76 | $26.76 | 7,846,700 | — | — |
| 2023-11-29 | $26.54 | $26.54 | 8,705,700 | — | — |
| 2023-11-28 | $26.17 | $26.17 | 6,943,600 | — | — |
| 2023-11-27 | $24.34 | $24.34 | 5,961,200 | — | — |
| 2023-11-24 | $23.73 | $23.73 | 2,392,500 | — | — |
| 2023-11-22 | $23.48 | $23.48 | 4,287,600 | — | — |
| 2023-11-21 | $23.78 | $23.78 | 5,137,100 | — | — |
| 2023-11-20 | $25.99 | $25.99 | 5,408,100 | — | — |
| 2023-11-17 | $25.58 | $25.58 | 5,227,300 | — | — |
| 2023-11-16 | $24.27 | $24.27 | 5,641,000 | — | — |
| 2023-11-15 | $26.00 | $26.00 | 9,661,300 | — | — |
| 2023-11-14 | $25.43 | $25.43 | 12,078,100 | — | — |
| 2023-11-13 | $21.84 | $21.84 | 4,687,700 | — | — |
| 2023-11-10 | $20.87 | $20.87 | 7,904,700 | — | — |
| 2023-11-09 | $21.12 | $21.12 | 12,245,800 | — | — |
| 2023-11-08 | $21.38 | $21.38 | 22,941,600 | — | — |
| 2023-11-07 | $29.41 | $29.41 | 11,295,300 | — | — |
| 2023-11-06 | $29.30 | $29.30 | 8,395,300 | — | — |
| 2023-11-03 | $30.32 | $30.32 | 8,681,500 | — | — |
| 2023-11-02 | $27.43 | $27.43 | 6,892,000 | — | — |
| 2023-11-01 | $24.59 | $24.59 | 3,113,900 | — | — |
| 2023-10-31 | $24.03 | $24.03 | 3,290,900 | — | — |
| 2023-10-30 | $23.32 | $23.32 | 3,594,600 | — | — |
| 2023-10-27 | $23.03 | $23.03 | 3,032,500 | — | — |
| 2023-10-26 | $23.14 | $23.14 | 4,123,100 | — | — |
| 2023-10-25 | $23.01 | $23.01 | 4,657,700 | — | — |
| 2023-10-24 | $24.58 | $24.58 | 4,445,200 | — | — |
| 2023-10-23 | $24.37 | $24.37 | 4,144,700 | — | — |
| 2023-10-20 | $24.69 | $24.69 | 5,198,200 | — | — |
| 2023-10-19 | $26.68 | $26.68 | 4,105,900 | — | — |
| 2023-10-18 | $26.80 | $26.80 | 4,472,200 | — | — |
| 2023-10-17 | $29.17 | $29.17 | 3,250,600 | — | — |
| 2023-10-16 | $28.97 | $28.97 | 4,016,300 | — | — |
| 2023-10-13 | $27.13 | $27.13 | 2,878,100 | — | — |
| 2023-10-12 | $27.74 | $27.74 | 4,043,500 | — | — |
| 2023-10-11 | $29.01 | $29.01 | 4,379,200 | — | — |
| 2023-10-10 | $29.41 | $29.41 | 4,454,400 | — | — |
| 2023-10-09 | $28.45 | $28.45 | 2,948,500 | — | — |
| 2023-10-06 | $27.55 | $27.55 | 5,849,800 | — | — |
| 2023-10-05 | $26.83 | $26.83 | 3,729,000 | — | — |
| 2023-10-04 | $26.86 | $26.86 | 3,056,300 | — | — |
| 2023-10-03 | $26.16 | $26.16 | 4,061,000 | — | — |
| 2023-10-02 | $27.56 | $27.56 | 4,105,200 | — | — |
| 2023-09-29 | $28.54 | $28.54 | 5,879,400 | — | — |
| 2023-09-28 | $27.59 | $27.59 | 5,513,000 | — | — |
| 2023-09-27 | $26.93 | $26.93 | 5,312,200 | — | — |
| 2023-09-26 | $26.74 | $26.74 | 3,979,100 | — | — |
| 2023-09-25 | $26.87 | $26.87 | 3,308,300 | — | — |
| 2023-09-22 | $26.55 | $26.55 | 4,067,100 | — | — |
| 2023-09-21 | $27.09 | $27.09 | 5,490,900 | — | — |
| 2023-09-20 | $27.84 | $27.84 | 5,463,900 | — | — |
| 2023-09-19 | $28.53 | $28.53 | 4,528,800 | — | — |
| 2023-09-18 | $28.93 | $28.93 | 3,619,100 | — | — |
| 2023-09-15 | $29.64 | $29.64 | 5,080,000 | — | — |
| 2023-09-14 | $30.05 | $30.05 | 5,025,200 | — | — |
| 2023-09-13 | $30.26 | $30.26 | 4,965,400 | — | — |
| 2023-09-12 | $31.34 | $31.34 | 6,824,300 | — | — |
| 2023-09-11 | $30.16 | $30.16 | 5,584,300 | — | — |
| 2023-09-08 | $30.57 | $30.57 | 4,354,700 | — | — |
| 2023-09-07 | $31.78 | $31.78 | 6,394,800 | — | — |
| 2023-09-06 | $32.61 | $32.61 | 7,717,900 | — | — |
| 2023-09-05 | $33.50 | $33.50 | 4,274,100 | — | — |
| 2023-09-01 | $32.95 | $32.95 | 5,159,200 | — | — |
| 2023-08-31 | $32.17 | $32.17 | 5,789,800 | — | — |
| 2023-08-30 | $33.33 | $33.33 | 7,636,600 | — | — |
| 2023-08-29 | $32.00 | $32.00 | 8,040,800 | — | — |
| 2023-08-28 | $29.48 | $29.48 | 4,186,200 | — | — |
| 2023-08-25 | $29.89 | $29.89 | 5,832,000 | — | — |
| 2023-08-24 | $30.37 | $30.37 | 6,810,500 | — | — |
| 2023-08-23 | $32.57 | $32.57 | 6,147,100 | — | — |
| 2023-08-22 | $32.57 | $32.57 | 6,476,200 | — | — |
| 2023-08-21 | $33.34 | $33.34 | 6,152,700 | — | — |
| 2023-08-18 | $32.09 | $32.09 | 6,259,600 | — | — |
| 2023-08-17 | $31.78 | $31.78 | 8,999,900 | — | — |
| 2023-08-16 | $32.38 | $32.38 | 7,346,400 | — | — |
| 2023-08-15 | $33.11 | $33.11 | 9,940,800 | — | — |
| 2023-08-14 | $34.82 | $34.82 | 11,575,900 | — | — |
| 2023-08-11 | $33.50 | $33.50 | 15,431,200 | — | — |
| 2023-08-10 | $32.05 | $32.05 | 22,537,700 | — | — |
| 2023-08-09 | $34.03 | $34.03 | 34,562,100 | — | — |
| 2023-08-08 | $51.75 | $51.75 | 16,934,000 | — | — |
| 2023-08-07 | $51.97 | $51.97 | 14,754,300 | — | — |
| 2023-08-04 | $60.72 | $60.72 | 13,573,800 | — | — |
| 2023-08-03 | $68.21 | $68.21 | 8,092,000 | — | — |
| 2023-08-02 | $67.99 | $67.99 | 11,154,400 | — | — |
| 2023-08-01 | $72.09 | $72.09 | 12,473,100 | — | — |
| 2023-07-31 | $68.69 | $68.69 | 12,304,300 | — | — |
| 2023-07-28 | $65.18 | $65.18 | 11,789,900 | — | — |
| 2023-07-27 | $58.94 | $58.94 | 15,001,600 | — | — |
| 2023-07-26 | $64.16 | $64.16 | 11,940,300 | — | — |
| 2023-07-25 | $62.99 | $62.99 | 24,504,000 | — | — |
| 2023-07-24 | $53.64 | $53.64 | 6,420,100 | — | — |
| 2023-07-21 | $54.17 | $54.17 | 8,797,000 | — | — |
| 2023-07-20 | $55.39 | $55.39 | 12,863,500 | — | — |
| 2023-07-19 | $58.40 | $58.40 | 23,116,100 | — | — |
| 2023-07-18 | $53.95 | $53.95 | 12,416,000 | — | — |
| 2023-07-17 | $52.91 | $52.91 | 13,609,600 | — | — |
| 2023-07-14 | $46.53 | $46.53 | 8,778,400 | — | — |
| 2023-07-13 | $47.40 | $47.40 | 8,546,100 | — | — |
| 2023-07-12 | $44.08 | $44.08 | 8,648,900 | — | — |
| 2023-07-11 | $43.11 | $43.11 | 13,187,500 | — | — |
| 2023-07-10 | $41.24 | $41.24 | 9,941,600 | — | — |
| 2023-07-07 | $36.70 | $36.70 | 6,251,500 | — | — |
| 2023-07-06 | $36.64 | $36.64 | 8,744,600 | — | — |
| 2023-07-05 | $38.86 | $38.86 | 7,480,700 | — | — |
| 2023-07-03 | $38.19 | $38.19 | 6,119,800 | — | — |
| 2023-06-30 | $35.81 | $35.81 | 8,125,300 | — | — |
| 2023-06-29 | $35.51 | $35.51 | 8,593,800 | — | — |
| 2023-06-28 | $34.84 | $34.84 | 8,520,600 | — | — |
| 2023-06-27 | $33.64 | $33.64 | 8,173,500 | — | — |
| 2023-06-26 | $30.20 | $30.20 | 5,603,500 | — | — |
| 2023-06-23 | $30.12 | $30.12 | 15,905,400 | — | — |
| 2023-06-22 | $31.99 | $31.99 | 6,583,900 | — | — |
| 2023-06-21 | $31.72 | $31.72 | 9,462,700 | — | — |
| 2023-06-20 | $33.39 | $33.39 | 9,803,400 | — | — |
| 2023-06-16 | $37.24 | $37.24 | 8,142,500 | — | — |
| 2023-06-15 | $37.70 | $37.70 | 10,957,700 | — | — |
| 2023-06-14 | $37.03 | $37.03 | 15,542,800 | — | — |
| 2023-06-13 | $36.97 | $36.97 | 13,273,300 | — | — |
| 2023-06-12 | $33.72 | $33.72 | 10,127,500 | — | — |
| 2023-06-09 | $32.09 | $32.09 | 10,074,200 | — | — |
| 2023-06-08 | $32.76 | $32.76 | 16,162,000 | — | — |
| 2023-06-07 | $28.54 | $28.54 | 13,239,600 | — | — |
| 2023-06-06 | $31.08 | $31.08 | 11,069,200 | — | — |
| 2023-06-05 | $28.23 | $28.23 | 6,937,500 | — | — |
| 2023-06-02 | $29.57 | $29.57 | 9,943,000 | — | — |
| 2023-06-01 | $29.75 | $29.75 | 16,560,300 | — | — |
| 2023-05-31 | $27.24 | $27.24 | 8,496,100 | — | — |
| 2023-05-30 | $29.09 | $29.09 | 12,167,600 | — | — |
| 2023-05-26 | $24.87 | $24.87 | 8,174,000 | — | — |
| 2023-05-25 | $23.73 | $23.73 | 14,088,000 | — | — |
| 2023-05-24 | $26.65 | $26.65 | 12,570,500 | — | — |
| 2023-05-23 | $25.98 | $25.98 | 20,129,100 | — | — |
| 2023-05-22 | $27.65 | $27.65 | 24,507,700 | — | — |
| 2023-05-19 | $23.05 | $23.05 | 10,355,100 | — | — |
| 2023-05-18 | $24.59 | $24.59 | 17,978,900 | — | — |
| 2023-05-17 | $21.39 | $21.39 | 14,206,600 | — | — |
| 2023-05-16 | $19.38 | $19.38 | 9,840,500 | — | — |
| 2023-05-15 | $20.26 | $20.26 | 18,967,600 | — | — |
| 2023-05-12 | $16.39 | $16.39 | 4,991,500 | — | — |
| 2023-05-11 | $16.77 | $16.77 | 10,169,200 | — | — |
| 2023-05-10 | $18.97 | $18.97 | 29,984,000 | — | — |
| 2023-05-09 | $14.09 | $14.09 | 15,239,200 | — | — |
| 2023-05-08 | $13.38 | $13.38 | 3,981,000 | — | — |
| 2023-05-05 | $13.24 | $13.24 | 5,273,300 | — | — |
| 2023-05-04 | $12.46 | $12.46 | 3,566,500 | — | — |
| 2023-05-03 | $12.21 | $12.21 | 5,170,600 | — | — |
| 2023-05-02 | $12.10 | $12.10 | 6,946,800 | — | — |
| 2023-05-01 | $12.98 | $12.98 | 6,968,800 | — | — |
| 2023-04-28 | $13.90 | $13.90 | 4,463,300 | — | — |
| 2023-04-27 | $14.47 | $14.47 | 2,709,200 | — | — |
| 2023-04-26 | $14.31 | $14.31 | 2,009,900 | — | — |
| 2023-04-25 | $14.51 | $14.51 | 2,130,400 | — | — |
| 2023-04-24 | $14.82 | $14.82 | 2,000,100 | — | — |
| 2023-04-21 | $15.02 | $15.02 | 2,287,100 | — | — |
| 2023-04-20 | $15.29 | $15.29 | 2,288,400 | — | — |
| 2023-04-19 | $15.77 | $15.77 | 1,802,000 | — | — |
| 2023-04-18 | $15.64 | $15.64 | 1,878,600 | — | — |
| 2023-04-17 | $15.47 | $15.47 | 2,466,400 | — | — |
| 2023-04-14 | $15.40 | $15.40 | 3,941,500 | — | — |
| 2023-04-13 | $15.77 | $15.77 | 3,513,100 | — | — |
| 2023-04-12 | $16.39 | $16.39 | 5,609,800 | — | — |
| 2023-04-11 | $17.74 | $17.74 | 4,186,200 | — | — |
| 2023-04-10 | $17.18 | $17.18 | 2,990,600 | — | — |
| 2023-04-06 | $16.98 | $16.98 | 4,623,500 | — | — |
| 2023-04-05 | $16.80 | $16.80 | 6,232,900 | — | — |
| 2023-04-04 | $16.07 | $16.07 | 3,504,300 | — | — |
| 2023-04-03 | $16.34 | $16.34 | 5,469,200 | — | — |
| 2023-03-31 | $15.89 | $15.89 | 10,383,200 | — | — |
| 2023-03-30 | $14.19 | $14.19 | 4,055,700 | — | — |
| 2023-03-29 | $13.74 | $13.74 | 3,950,300 | — | — |
| 2023-03-28 | $12.99 | $12.99 | 4,049,200 | — | — |
| 2023-03-27 | $13.13 | $13.13 | 3,751,300 | — | — |
| 2023-03-24 | $12.94 | $12.94 | 6,995,300 | — | — |
| 2023-03-23 | $13.58 | $13.58 | 7,572,500 | — | — |
| 2023-03-22 | $14.11 | $14.11 | 5,516,900 | — | — |
| 2023-03-21 | $15.21 | $15.21 | 4,845,400 | — | — |
| 2023-03-20 | $14.17 | $14.17 | 5,252,100 | — | — |
| 2023-03-17 | $15.23 | $15.23 | 3,569,400 | — | — |
| 2023-03-16 | $15.80 | $15.80 | 5,882,700 | — | — |
| 2023-03-15 | $15.17 | $15.17 | 7,599,200 | — | — |
| 2023-03-14 | $14.63 | $14.63 | 6,253,600 | — | — |
| 2023-03-13 | $15.27 | $15.27 | 5,206,900 | — | — |
| 2023-03-10 | $15.51 | $15.51 | 5,664,600 | — | — |
| 2023-03-09 | $16.22 | $16.22 | 5,317,300 | — | — |
| 2023-03-08 | $17.62 | $17.62 | 2,953,600 | — | — |
| 2023-03-07 | $17.39 | $17.39 | 4,416,900 | — | — |
| 2023-03-06 | $18.60 | $18.60 | 4,486,100 | — | — |
| 2023-03-03 | $18.82 | $18.82 | 4,792,500 | — | — |
| 2023-03-02 | $17.67 | $17.67 | 5,783,200 | — | — |
| 2023-03-01 | $17.93 | $17.93 | 3,828,800 | — | — |
| 2023-02-28 | $18.51 | $18.51 | 5,325,600 | — | — |
| 2023-02-27 | $18.25 | $18.25 | 3,744,700 | — | — |
| 2023-02-24 | $18.04 | $18.04 | 3,767,100 | — | — |
| 2023-02-23 | $18.52 | $18.52 | 4,389,700 | — | — |
| 2023-02-22 | $18.57 | $18.57 | 7,294,800 | — | — |
| 2023-02-21 | $18.55 | $18.55 | 4,071,300 | — | — |
| 2023-02-17 | $18.32 | $18.32 | 6,788,900 | — | — |
| 2023-02-16 | $18.93 | $18.93 | 9,925,700 | — | — |
| 2023-02-15 | $21.59 | $21.59 | 29,305,400 | — | — |
| 2023-02-14 | $16.85 | $16.85 | 14,872,800 | — | — |
| 2023-02-13 | $16.09 | $16.09 | 5,915,500 | — | — |
| 2023-02-10 | $16.31 | $16.31 | 5,916,200 | — | — |
| 2023-02-09 | $16.53 | $16.53 | 9,719,100 | — | — |
| 2023-02-08 | $18.96 | $18.96 | 6,310,900 | — | — |
| 2023-02-07 | $20.50 | $20.50 | 6,083,800 | — | — |
| 2023-02-06 | $21.04 | $21.04 | 5,186,600 | — | — |
| 2023-02-03 | $22.10 | $22.10 | 8,204,300 | — | — |
| 2023-02-02 | $23.85 | $23.85 | 17,585,000 | — | — |
| 2023-02-01 | $20.20 | $20.20 | 7,432,300 | — | — |
| 2023-01-31 | $18.68 | $18.68 | 11,031,200 | — | — |
| 2023-01-30 | $18.76 | $18.76 | 9,936,800 | — | — |
| 2023-01-27 | $19.25 | $19.25 | 9,566,500 | — | — |
| 2023-01-26 | $17.43 | $17.43 | 4,452,900 | — | — |
| 2023-01-25 | $18.14 | $18.14 | 5,080,600 | — | — |
| 2023-01-24 | $17.99 | $17.99 | 6,882,500 | — | — |
| 2023-01-23 | $18.57 | $18.57 | 7,488,400 | — | — |
| 2023-01-20 | $17.29 | $17.29 | 6,926,700 | — | — |
| 2023-01-19 | $15.57 | $15.57 | 5,773,100 | — | — |
| 2023-01-18 | $16.48 | $16.48 | 6,094,700 | — | — |
| 2023-01-17 | $17.29 | $17.29 | 5,803,100 | — | — |
| 2023-01-13 | $16.99 | $16.99 | 8,868,900 | — | — |
| 2023-01-12 | $17.21 | $17.21 | 8,588,100 | — | — |
| 2023-01-11 | $15.40 | $15.40 | 7,671,700 | — | — |
| 2023-01-10 | $14.21 | $14.21 | 2,618,300 | — | — |
| 2023-01-09 | $13.48 | $13.48 | 3,406,500 | — | — |
| 2023-01-06 | $13.09 | $13.09 | 3,697,900 | — | — |
| 2023-01-05 | $13.00 | $13.00 | 3,837,100 | — | — |
| 2023-01-04 | $13.87 | $13.87 | 5,289,000 | — | — |
| 2023-01-03 | $12.89 | $12.89 | 3,752,300 | — | — |