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
- 2016-05-26 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 | $45.41 | $45.41 | 988,200 | — | — |
| 2023-12-28 | $45.58 | $45.58 | 857,100 | — | — |
| 2023-12-27 | $45.61 | $45.61 | 770,500 | — | — |
| 2023-12-26 | $45.30 | $45.30 | 879,300 | — | — |
| 2023-12-22 | $45.05 | $45.05 | 857,100 | — | — |
| 2023-12-21 | $44.87 | $44.87 | 876,200 | — | — |
| 2023-12-20 | $44.48 | $44.48 | 2,003,500 | — | — |
| 2023-12-19 | $44.55 | $44.55 | 1,742,700 | — | — |
| 2023-12-18 | $44.00 | $44.00 | 1,645,600 | — | — |
| 2023-12-15 | $43.57 | $43.57 | 5,645,300 | — | — |
| 2023-12-14 | $44.30 | $44.30 | 3,276,800 | — | — |
| 2023-12-13 | $44.59 | $44.59 | 2,788,900 | — | — |
| 2023-12-12 | $44.43 | $44.43 | 2,462,400 | — | — |
| 2023-12-11 | $45.06 | $45.06 | 1,335,100 | — | — |
| 2023-12-08 | $44.64 | $44.64 | 1,164,900 | — | — |
| 2023-12-07 | $44.69 | $44.69 | 1,261,500 | — | — |
| 2023-12-06 | $44.00 | $44.00 | 1,397,800 | — | — |
| 2023-12-05 | $44.50 | $44.50 | 1,806,000 | — | — |
| 2023-12-04 | $44.21 | $44.21 | 1,149,700 | — | — |
| 2023-12-01 | $43.86 | $43.86 | 1,512,700 | — | — |
| 2023-11-30 | $43.83 | $43.83 | 1,965,000 | — | — |
| 2023-11-29 | $43.17 | $43.17 | 1,479,300 | — | — |
| 2023-11-28 | $43.37 | $43.37 | 1,571,200 | — | — |
| 2023-11-27 | $43.69 | $43.69 | 1,646,100 | — | — |
| 2023-11-24 | $43.23 | $43.23 | 772,300 | — | — |
| 2023-11-22 | $42.82 | $42.82 | 1,185,000 | — | — |
| 2023-11-21 | $42.40 | $42.40 | 1,158,500 | — | — |
| 2023-11-20 | $42.83 | $42.83 | 1,350,500 | — | — |
| 2023-11-17 | $42.85 | $42.85 | 2,287,800 | — | — |
| 2023-11-16 | $42.36 | $42.36 | 1,960,100 | — | — |
| 2023-11-15 | $42.83 | $42.83 | 2,218,100 | — | — |
| 2023-11-14 | $43.46 | $43.46 | 1,462,600 | — | — |
| 2023-11-13 | $42.77 | $42.77 | 1,454,000 | — | — |
| 2023-11-10 | $42.50 | $42.50 | 2,616,500 | — | — |
| 2023-11-09 | $41.29 | $41.29 | 3,179,600 | — | — |
| 2023-11-08 | $41.08 | $41.08 | 3,538,800 | — | — |
| 2023-11-07 | $41.65 | $41.65 | 1,933,900 | — | — |
| 2023-11-06 | $41.37 | $41.37 | 2,495,600 | — | — |
| 2023-11-03 | $41.13 | $41.13 | 1,575,700 | — | — |
| 2023-11-02 | $40.16 | $40.16 | 2,610,000 | — | — |
| 2023-11-01 | $39.44 | $39.44 | 2,772,800 | — | — |
| 2023-10-31 | $38.94 | $38.94 | 2,568,900 | — | — |
| 2023-10-30 | $37.68 | $37.68 | 1,270,200 | — | — |
| 2023-10-27 | $36.93 | $36.93 | 980,400 | — | — |
| 2023-10-26 | $36.90 | $36.90 | 905,400 | — | — |
| 2023-10-25 | $37.10 | $37.10 | 699,100 | — | — |
| 2023-10-24 | $37.20 | $37.20 | 1,179,500 | — | — |
| 2023-10-23 | $37.08 | $37.08 | 1,129,400 | — | — |
| 2023-10-20 | $37.09 | $37.09 | 1,826,300 | — | — |
| 2023-10-19 | $37.55 | $37.55 | 1,738,800 | — | — |
| 2023-10-18 | $37.42 | $37.42 | 1,066,600 | — | — |
| 2023-10-17 | $37.86 | $37.86 | 1,776,500 | — | — |
| 2023-10-16 | $36.89 | $36.89 | 1,489,100 | — | — |
| 2023-10-13 | $36.25 | $36.25 | 1,611,900 | — | — |
| 2023-10-12 | $35.92 | $35.92 | 1,995,600 | — | — |
| 2023-10-11 | $37.42 | $37.42 | 2,341,100 | — | — |
| 2023-10-10 | $37.70 | $37.70 | 1,678,700 | — | — |
| 2023-10-09 | $37.36 | $37.36 | 1,323,900 | — | — |
| 2023-10-06 | $37.24 | $37.24 | 2,893,900 | — | — |
| 2023-10-05 | $37.88 | $37.88 | 2,465,700 | — | — |
| 2023-10-04 | $38.97 | $38.97 | 1,137,700 | — | — |
| 2023-10-03 | $38.30 | $38.30 | 1,953,200 | — | — |
| 2023-10-02 | $39.08 | $39.08 | 1,557,900 | — | — |
| 2023-09-29 | $39.70 | $39.70 | 1,225,100 | — | — |
| 2023-09-28 | $40.13 | $40.13 | 1,091,300 | — | — |
| 2023-09-27 | $39.69 | $39.69 | 1,620,700 | — | — |
| 2023-09-26 | $39.65 | $39.65 | 2,174,200 | — | — |
| 2023-09-25 | $40.59 | $40.59 | 1,763,500 | — | — |
| 2023-09-22 | $39.80 | $39.80 | 1,353,500 | — | — |
| 2023-09-21 | $40.02 | $40.02 | 1,417,100 | — | — |
| 2023-09-20 | $40.49 | $40.49 | 1,723,000 | — | — |
| 2023-09-19 | $40.47 | $40.47 | 1,808,300 | — | — |
| 2023-09-18 | $40.79 | $40.79 | 2,326,700 | — | — |
| 2023-09-15 | $40.58 | $40.58 | 9,249,900 | — | — |
| 2023-09-14 | $39.04 | $39.04 | 1,790,600 | — | — |
| 2023-09-13 | $38.69 | $38.69 | 1,527,500 | — | — |
| 2023-09-12 | $39.11 | $39.11 | 1,163,200 | — | — |
| 2023-09-11 | $38.98 | $38.98 | 1,593,500 | — | — |
| 2023-09-08 | $38.98 | $38.98 | 1,692,200 | — | — |
| 2023-09-07 | $39.24 | $39.24 | 1,383,400 | — | — |
| 2023-09-06 | $39.32 | $39.32 | 1,400,500 | — | — |
| 2023-09-05 | $39.59 | $39.59 | 1,928,000 | — | — |
| 2023-09-01 | $40.67 | $40.67 | 1,533,900 | — | — |
| 2023-08-31 | $40.43 | $40.43 | 1,568,700 | — | — |
| 2023-08-30 | $40.37 | $40.37 | 1,137,800 | — | — |
| 2023-08-29 | $40.47 | $40.47 | 868,100 | — | — |
| 2023-08-28 | $40.21 | $40.21 | 906,900 | — | — |
| 2023-08-25 | $39.72 | $39.72 | 1,543,800 | — | — |
| 2023-08-24 | $40.01 | $40.01 | 1,568,900 | — | — |
| 2023-08-23 | $40.71 | $40.71 | 1,542,500 | — | — |
| 2023-08-22 | $40.13 | $40.13 | 1,897,100 | — | — |
| 2023-08-21 | $40.12 | $40.12 | 1,734,800 | — | — |
| 2023-08-18 | $39.97 | $39.97 | 1,878,600 | — | — |
| 2023-08-17 | $39.39 | $39.39 | 2,652,100 | — | — |
| 2023-08-16 | $40.55 | $40.55 | 3,477,700 | — | — |
| 2023-08-15 | $39.86 | $39.86 | 3,114,100 | — | — |
| 2023-08-14 | $40.84 | $40.84 | 2,490,000 | — | — |
| 2023-08-11 | $41.14 | $41.14 | 2,670,900 | — | — |
| 2023-08-10 | $41.05 | $41.05 | 5,884,200 | — | — |
| 2023-08-09 | $42.31 | $42.31 | 3,085,600 | — | — |
| 2023-08-08 | $42.10 | $42.10 | 1,390,300 | — | — |
| 2023-08-07 | $42.24 | $42.24 | 1,147,000 | — | — |
| 2023-08-04 | $42.09 | $42.09 | 1,805,000 | — | — |
| 2023-08-03 | $41.91 | $41.91 | 1,560,900 | — | — |
| 2023-08-02 | $42.25 | $42.25 | 1,747,900 | — | — |
| 2023-08-01 | $43.06 | $43.06 | 2,031,800 | — | — |
| 2023-07-31 | $42.73 | $42.73 | 1,536,600 | — | — |
| 2023-07-28 | $42.73 | $42.73 | 1,602,800 | — | — |
| 2023-07-27 | $42.88 | $42.88 | 1,286,800 | — | — |
| 2023-07-26 | $43.33 | $43.33 | 1,428,500 | — | — |
| 2023-07-25 | $43.78 | $43.78 | 1,191,300 | — | — |
| 2023-07-24 | $43.75 | $43.75 | 1,053,700 | — | — |
| 2023-07-21 | $44.05 | $44.05 | 901,900 | — | — |
| 2023-07-20 | $44.17 | $44.17 | 995,200 | — | — |
| 2023-07-19 | $44.35 | $44.35 | 1,308,800 | — | — |
| 2023-07-18 | $43.57 | $43.57 | 2,395,100 | — | — |
| 2023-07-17 | $43.84 | $43.84 | 2,418,500 | — | — |
| 2023-07-14 | $43.93 | $43.93 | 1,003,200 | — | — |
| 2023-07-13 | $44.17 | $44.17 | 916,500 | — | — |
| 2023-07-12 | $44.06 | $44.06 | 1,523,700 | — | — |
| 2023-07-11 | $44.15 | $44.15 | 1,114,100 | — | — |
| 2023-07-10 | $44.01 | $44.01 | 1,105,100 | — | — |
| 2023-07-07 | $43.90 | $43.90 | 1,677,500 | — | — |
| 2023-07-06 | $43.44 | $43.44 | 997,000 | — | — |
| 2023-07-05 | $43.64 | $43.64 | 1,680,600 | — | — |
| 2023-07-03 | $44.19 | $44.19 | 520,200 | — | — |
| 2023-06-30 | $44.00 | $44.00 | 1,147,500 | — | — |
| 2023-06-29 | $43.59 | $43.59 | 1,260,100 | — | — |
| 2023-06-28 | $43.33 | $43.33 | 1,039,400 | — | — |
| 2023-06-27 | $43.00 | $43.00 | 1,414,700 | — | — |
| 2023-06-26 | $41.96 | $41.96 | 819,000 | — | — |
| 2023-06-23 | $41.94 | $41.94 | 1,473,500 | — | — |
| 2023-06-22 | $42.38 | $42.38 | 970,000 | — | — |
| 2023-06-21 | $42.12 | $42.12 | 1,038,400 | — | — |
| 2023-06-20 | $42.25 | $42.25 | 1,756,900 | — | — |
| 2023-06-16 | $41.65 | $41.65 | 2,539,800 | — | — |
| 2023-06-15 | $41.69 | $41.69 | 1,642,400 | — | — |
| 2023-06-14 | $41.74 | $41.74 | 1,452,000 | — | — |
| 2023-06-13 | $41.93 | $41.93 | 1,824,300 | — | — |
| 2023-06-12 | $42.27 | $42.27 | 1,383,100 | — | — |
| 2023-06-09 | $41.64 | $41.64 | 1,103,100 | — | — |
| 2023-06-08 | $41.92 | $41.92 | 2,095,700 | — | — |
| 2023-06-07 | $41.52 | $41.52 | 1,813,100 | — | — |
| 2023-06-06 | $41.85 | $41.85 | 1,339,100 | — | — |
| 2023-06-05 | $41.66 | $41.66 | 2,385,000 | — | — |
| 2023-06-02 | $41.36 | $41.36 | 2,117,400 | — | — |
| 2023-06-01 | $40.59 | $40.59 | 2,330,600 | — | — |
| 2023-05-31 | $39.78 | $39.78 | 2,235,200 | — | — |
| 2023-05-30 | $40.23 | $40.23 | 3,264,500 | — | — |
| 2023-05-26 | $39.95 | $39.95 | 1,775,500 | — | — |
| 2023-05-25 | $39.29 | $39.29 | 2,666,700 | — | — |
| 2023-05-24 | $39.40 | $39.40 | 7,204,900 | — | — |
| 2023-05-23 | $39.89 | $39.89 | 10,744,800 | — | — |
| 2023-05-22 | $41.42 | $41.42 | 1,510,200 | — | — |
| 2023-05-19 | $41.28 | $41.28 | 2,222,400 | — | — |
| 2023-05-18 | $41.19 | $41.19 | 1,655,200 | — | — |
| 2023-05-17 | $40.60 | $40.60 | 1,905,400 | — | — |
| 2023-05-16 | $40.36 | $40.36 | 2,095,500 | — | — |
| 2023-05-15 | $40.18 | $40.18 | 1,817,900 | — | — |
| 2023-05-12 | $40.81 | $40.81 | 3,508,400 | — | — |
| 2023-05-11 | $39.62 | $39.62 | 5,098,100 | — | — |
| 2023-05-10 | $37.73 | $37.73 | 2,350,200 | — | — |
| 2023-05-09 | $38.45 | $38.45 | 1,567,400 | — | — |
| 2023-05-08 | $38.49 | $38.49 | 1,080,800 | — | — |
| 2023-05-05 | $38.59 | $38.59 | 1,724,600 | — | — |
| 2023-05-04 | $37.46 | $37.46 | 1,475,600 | — | — |
| 2023-05-03 | $37.56 | $37.56 | 1,479,700 | — | — |
| 2023-05-02 | $37.82 | $37.82 | 1,220,400 | — | — |
| 2023-05-01 | $38.19 | $38.19 | 1,982,500 | — | — |
| 2023-04-28 | $38.40 | $38.40 | 1,273,300 | — | — |
| 2023-04-27 | $37.49 | $37.49 | 950,800 | — | — |
| 2023-04-26 | $36.90 | $36.90 | 1,370,000 | — | — |
| 2023-04-25 | $37.06 | $37.06 | 643,600 | — | — |
| 2023-04-24 | $37.83 | $37.83 | 703,600 | — | — |
| 2023-04-21 | $37.73 | $37.73 | 800,100 | — | — |
| 2023-04-20 | $37.27 | $37.27 | 717,200 | — | — |
| 2023-04-19 | $37.55 | $37.55 | 864,200 | — | — |
| 2023-04-18 | $37.83 | $37.83 | 1,126,700 | — | — |
| 2023-04-17 | $37.67 | $37.67 | 1,658,100 | — | — |
| 2023-04-14 | $36.95 | $36.95 | 1,229,900 | — | — |
| 2023-04-13 | $37.26 | $37.26 | 1,604,400 | — | — |
| 2023-04-12 | $37.20 | $37.20 | 1,850,800 | — | — |
| 2023-04-11 | $37.52 | $37.52 | 953,500 | — | — |
| 2023-04-10 | $36.80 | $36.80 | 716,000 | — | — |
| 2023-04-06 | $36.40 | $36.40 | 948,100 | — | — |
| 2023-04-05 | $36.30 | $36.30 | 1,399,200 | — | — |
| 2023-04-04 | $36.44 | $36.44 | 968,500 | — | — |
| 2023-04-03 | $37.18 | $37.18 | 1,348,300 | — | — |
| 2023-03-31 | $36.94 | $36.94 | 1,342,000 | — | — |
| 2023-03-30 | $36.48 | $36.48 | 1,078,300 | — | — |
| 2023-03-29 | $36.29 | $36.29 | 1,265,900 | — | — |
| 2023-03-28 | $36.11 | $36.11 | 1,348,800 | — | — |
| 2023-03-27 | $35.84 | $35.84 | 1,469,900 | — | — |
| 2023-03-24 | $35.11 | $35.11 | 1,223,200 | — | — |
| 2023-03-23 | $35.02 | $35.02 | 1,632,600 | — | — |
| 2023-03-22 | $35.15 | $35.15 | 2,106,500 | — | — |
| 2023-03-21 | $36.20 | $36.20 | 2,751,400 | — | — |
| 2023-03-20 | $34.67 | $34.67 | 3,549,400 | — | — |
| 2023-03-17 | $35.06 | $35.06 | 32,994,200 | — | — |
| 2023-03-16 | $34.58 | $34.58 | 3,587,800 | — | — |
| 2023-03-15 | $35.51 | $35.51 | 4,500,400 | — | — |
| 2023-03-14 | $36.55 | $36.55 | 3,193,100 | — | — |
| 2023-03-13 | $36.10 | $36.10 | 3,638,400 | — | — |
| 2023-03-10 | $36.21 | $36.21 | 3,072,700 | — | — |
| 2023-03-09 | $37.27 | $37.27 | 3,099,700 | — | — |
| 2023-03-08 | $38.66 | $38.66 | 5,450,700 | — | — |
| 2023-03-07 | $39.89 | $39.89 | 2,525,700 | — | — |
| 2023-03-06 | $40.10 | $40.10 | 5,890,300 | — | — |
| 2023-03-03 | $38.67 | $38.67 | 1,026,000 | — | — |
| 2023-03-02 | $38.25 | $38.25 | 815,800 | — | — |
| 2023-03-01 | $37.89 | $37.89 | 1,345,900 | — | — |
| 2023-02-28 | $37.53 | $37.53 | 1,073,300 | — | — |
| 2023-02-27 | $37.90 | $37.90 | 999,200 | — | — |
| 2023-02-24 | $37.85 | $37.85 | 1,112,100 | — | — |
| 2023-02-23 | $38.22 | $38.22 | 1,611,700 | — | — |
| 2023-02-22 | $39.27 | $39.27 | 1,514,200 | — | — |
| 2023-02-21 | $39.26 | $39.26 | 1,620,700 | — | — |
| 2023-02-17 | $39.61 | $39.61 | 5,297,400 | — | — |
| 2023-02-16 | $38.28 | $38.28 | 3,686,200 | — | — |
| 2023-02-15 | $36.95 | $36.95 | 1,558,400 | — | — |
| 2023-02-14 | $36.74 | $36.74 | 909,200 | — | — |
| 2023-02-13 | $36.80 | $36.80 | 1,011,900 | — | — |
| 2023-02-10 | $36.45 | $36.45 | 1,545,300 | — | — |
| 2023-02-09 | $36.50 | $36.50 | 1,118,200 | — | — |
| 2023-02-08 | $37.17 | $37.17 | 1,158,400 | — | — |
| 2023-02-07 | $37.80 | $37.80 | 1,320,900 | — | — |
| 2023-02-06 | $37.76 | $37.76 | 1,699,300 | — | — |
| 2023-02-03 | $37.71 | $37.71 | 947,900 | — | — |
| 2023-02-02 | $38.28 | $38.28 | 995,100 | — | — |
| 2023-02-01 | $38.58 | $38.58 | 1,406,900 | — | — |
| 2023-01-31 | $38.13 | $38.13 | 1,452,000 | — | — |
| 2023-01-30 | $37.17 | $37.17 | 811,600 | — | — |
| 2023-01-27 | $37.67 | $37.67 | 1,153,100 | — | — |
| 2023-01-26 | $37.69 | $37.69 | 1,032,100 | — | — |
| 2023-01-25 | $37.78 | $37.78 | 1,224,800 | — | — |
| 2023-01-24 | $37.16 | $37.16 | 1,131,000 | — | — |
| 2023-01-23 | $36.81 | $36.81 | 1,114,300 | — | — |
| 2023-01-20 | $36.64 | $36.64 | 747,200 | — | — |
| 2023-01-19 | $35.96 | $35.96 | 832,900 | — | — |
| 2023-01-18 | $36.18 | $36.18 | 1,148,600 | — | — |
| 2023-01-17 | $36.92 | $36.92 | 679,000 | — | — |
| 2023-01-13 | $37.29 | $37.29 | 922,100 | — | — |
| 2023-01-12 | $37.16 | $37.16 | 952,100 | — | — |
| 2023-01-11 | $37.49 | $37.49 | 868,400 | — | — |
| 2023-01-10 | $37.41 | $37.41 | 1,028,000 | — | — |
| 2023-01-09 | $37.38 | $37.38 | 1,404,900 | — | — |
| 2023-01-06 | $37.54 | $37.54 | 3,257,000 | — | — |
| 2023-01-05 | $35.68 | $35.68 | 3,153,100 | — | — |
| 2023-01-04 | $34.78 | $34.78 | 1,228,900 | — | — |
| 2023-01-03 | $34.12 | $34.12 | 1,071,300 | — | — |