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
- 2014-02-28 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 | $45.28 | $45.28 | 692,300 | — | — |
| 2023-12-28 | $45.66 | $45.66 | 416,400 | — | — |
| 2023-12-27 | $45.41 | $45.41 | 610,900 | — | — |
| 2023-12-26 | $45.43 | $45.43 | 414,400 | — | — |
| 2023-12-22 | $45.09 | $45.09 | 686,300 | — | — |
| 2023-12-21 | $45.04 | $45.04 | 959,100 | — | — |
| 2023-12-20 | $44.64 | $44.64 | 801,800 | — | — |
| 2023-12-19 | $45.46 | $45.46 | 938,200 | — | — |
| 2023-12-18 | $45.31 | $45.31 | 1,013,400 | — | — |
| 2023-12-15 | $44.26 | $44.26 | 2,913,400 | — | — |
| 2023-12-14 | $44.31 | $44.31 | 1,604,200 | — | — |
| 2023-12-13 | $44.47 | $44.47 | 1,098,400 | — | — |
| 2023-12-12 | $44.56 | $44.56 | 1,617,200 | — | — |
| 2023-12-11 | $44.24 | $44.24 | 1,379,400 | — | — |
| 2023-12-08 | $43.62 | $43.62 | 1,017,200 | — | — |
| 2023-12-07 | $43.50 | $43.50 | 1,065,000 | — | — |
| 2023-12-06 | $43.54 | $43.54 | 1,468,500 | — | — |
| 2023-12-05 | $44.42 | $44.42 | 1,323,800 | — | — |
| 2023-12-04 | $44.00 | $44.00 | 1,895,300 | — | — |
| 2023-12-01 | $43.08 | $43.08 | 2,145,900 | — | — |
| 2023-11-30 | $41.89 | $41.89 | 2,401,900 | — | — |
| 2023-11-29 | $41.47 | $41.47 | 2,564,800 | — | — |
| 2023-11-28 | $40.28 | $40.28 | 1,027,100 | — | — |
| 2023-11-27 | $40.35 | $40.35 | 1,644,500 | — | — |
| 2023-11-24 | $39.97 | $39.97 | 431,200 | — | — |
| 2023-11-22 | $39.54 | $39.54 | 885,100 | — | — |
| 2023-11-21 | $39.49 | $39.49 | 1,318,100 | — | — |
| 2023-11-20 | $39.21 | $39.21 | 1,771,500 | — | — |
| 2023-11-17 | $38.66 | $38.66 | 1,426,700 | — | — |
| 2023-11-16 | $37.87 | $37.87 | 1,277,400 | — | — |
| 2023-11-15 | $38.05 | $38.05 | 1,361,500 | — | — |
| 2023-11-14 | $37.93 | $37.93 | 1,464,100 | — | — |
| 2023-11-13 | $35.88 | $35.88 | 756,900 | — | — |
| 2023-11-10 | $35.56 | $35.56 | 1,250,400 | — | — |
| 2023-11-09 | $35.31 | $35.31 | 1,025,800 | — | — |
| 2023-11-08 | $35.36 | $35.36 | 1,315,700 | — | — |
| 2023-11-07 | $35.26 | $35.26 | 1,555,600 | — | — |
| 2023-11-06 | $33.97 | $33.97 | 1,036,800 | — | — |
| 2023-11-03 | $34.39 | $34.39 | 1,342,900 | — | — |
| 2023-11-02 | $33.34 | $33.34 | 1,429,200 | — | — |
| 2023-11-01 | $33.57 | $33.57 | 1,181,800 | — | — |
| 2023-10-31 | $33.64 | $33.64 | 3,188,100 | — | — |
| 2023-10-30 | $31.50 | $31.50 | 1,553,700 | — | — |
| 2023-10-27 | $31.51 | $31.51 | 1,218,500 | — | — |
| 2023-10-26 | $31.09 | $31.09 | 865,100 | — | — |
| 2023-10-25 | $31.38 | $31.38 | 998,600 | — | — |
| 2023-10-24 | $32.54 | $32.54 | 725,200 | — | — |
| 2023-10-23 | $31.88 | $31.88 | 877,700 | — | — |
| 2023-10-20 | $32.22 | $32.22 | 1,150,800 | — | — |
| 2023-10-19 | $33.00 | $33.00 | 791,800 | — | — |
| 2023-10-18 | $33.03 | $33.03 | 1,203,500 | — | — |
| 2023-10-17 | $33.85 | $33.85 | 2,043,400 | — | — |
| 2023-10-16 | $32.63 | $32.63 | 2,342,400 | — | — |
| 2023-10-13 | $30.58 | $30.58 | 1,179,000 | — | — |
| 2023-10-12 | $30.04 | $30.04 | 637,100 | — | — |
| 2023-10-11 | $30.43 | $30.43 | 503,800 | — | — |
| 2023-10-10 | $30.32 | $30.32 | 742,000 | — | — |
| 2023-10-09 | $30.76 | $30.76 | 505,700 | — | — |
| 2023-10-06 | $30.95 | $30.95 | 579,600 | — | — |
| 2023-10-05 | $29.95 | $29.95 | 665,800 | — | — |
| 2023-10-04 | $30.00 | $30.00 | 396,500 | — | — |
| 2023-10-03 | $29.82 | $29.82 | 480,900 | — | — |
| 2023-10-02 | $30.35 | $30.35 | 571,000 | — | — |
| 2023-09-29 | $30.54 | $30.54 | 607,000 | — | — |
| 2023-09-28 | $30.50 | $30.50 | 605,100 | — | — |
| 2023-09-27 | $30.18 | $30.18 | 497,500 | — | — |
| 2023-09-26 | $29.90 | $29.90 | 497,400 | — | — |
| 2023-09-25 | $30.34 | $30.34 | 626,900 | — | — |
| 2023-09-22 | $30.54 | $30.54 | 592,900 | — | — |
| 2023-09-21 | $30.40 | $30.40 | 643,900 | — | — |
| 2023-09-20 | $31.61 | $31.61 | 660,500 | — | — |
| 2023-09-19 | $31.40 | $31.40 | 441,400 | — | — |
| 2023-09-18 | $31.56 | $31.56 | 504,400 | — | — |
| 2023-09-15 | $30.85 | $30.85 | 1,871,400 | — | — |
| 2023-09-14 | $31.58 | $31.58 | 698,500 | — | — |
| 2023-09-13 | $31.09 | $31.09 | 624,900 | — | — |
| 2023-09-12 | $31.08 | $31.08 | 416,400 | — | — |
| 2023-09-11 | $31.57 | $31.57 | 635,800 | — | — |
| 2023-09-08 | $30.56 | $30.56 | 686,900 | — | — |
| 2023-09-07 | $30.99 | $30.99 | 581,800 | — | — |
| 2023-09-06 | $31.64 | $31.64 | 683,200 | — | — |
| 2023-09-05 | $32.07 | $32.07 | 820,200 | — | — |
| 2023-09-01 | $32.24 | $32.24 | 863,500 | — | — |
| 2023-08-31 | $31.93 | $31.93 | 1,124,800 | — | — |
| 2023-08-30 | $31.86 | $31.86 | 662,400 | — | — |
| 2023-08-29 | $31.65 | $31.65 | 696,600 | — | — |
| 2023-08-28 | $31.27 | $31.27 | 840,200 | — | — |
| 2023-08-25 | $30.94 | $30.94 | 1,247,600 | — | — |
| 2023-08-24 | $29.66 | $29.66 | 421,400 | — | — |
| 2023-08-23 | $30.23 | $30.23 | 502,200 | — | — |
| 2023-08-22 | $29.68 | $29.68 | 443,900 | — | — |
| 2023-08-21 | $29.73 | $29.73 | 385,200 | — | — |
| 2023-08-18 | $29.77 | $29.77 | 499,400 | — | — |
| 2023-08-17 | $29.69 | $29.69 | 704,700 | — | — |
| 2023-08-16 | $30.31 | $30.31 | 608,500 | — | — |
| 2023-08-15 | $30.59 | $30.59 | 720,400 | — | — |
| 2023-08-14 | $30.60 | $30.60 | 926,800 | — | — |
| 2023-08-11 | $30.57 | $30.57 | 625,300 | — | — |
| 2023-08-10 | $30.88 | $30.88 | 1,068,700 | — | — |
| 2023-08-09 | $30.53 | $30.53 | 1,019,500 | — | — |
| 2023-08-08 | $30.79 | $30.79 | 1,068,600 | — | — |
| 2023-08-07 | $30.40 | $30.40 | 729,900 | — | — |
| 2023-08-04 | $29.79 | $29.79 | 926,600 | — | — |
| 2023-08-03 | $30.26 | $30.26 | 1,044,300 | — | — |
| 2023-08-02 | $30.55 | $30.55 | 1,655,700 | — | — |
| 2023-08-01 | $31.91 | $31.91 | 3,605,300 | — | — |
| 2023-07-31 | $28.70 | $28.70 | 1,243,100 | — | — |
| 2023-07-28 | $28.03 | $28.03 | 911,600 | — | — |
| 2023-07-27 | $28.00 | $28.00 | 2,283,000 | — | — |
| 2023-07-26 | $27.42 | $27.42 | 634,400 | — | — |
| 2023-07-25 | $26.91 | $26.91 | 615,600 | — | — |
| 2023-07-24 | $26.35 | $26.35 | 325,100 | — | — |
| 2023-07-21 | $26.41 | $26.41 | 639,500 | — | — |
| 2023-07-20 | $26.37 | $26.37 | 651,200 | — | — |
| 2023-07-19 | $26.88 | $26.88 | 633,500 | — | — |
| 2023-07-18 | $26.80 | $26.80 | 530,100 | — | — |
| 2023-07-17 | $26.39 | $26.39 | 601,200 | — | — |
| 2023-07-14 | $26.32 | $26.32 | 420,100 | — | — |
| 2023-07-13 | $26.79 | $26.79 | 681,900 | — | — |
| 2023-07-12 | $26.00 | $26.00 | 625,400 | — | — |
| 2023-07-11 | $26.45 | $26.45 | 791,500 | — | — |
| 2023-07-10 | $27.01 | $27.01 | 557,200 | — | — |
| 2023-07-07 | $26.22 | $26.22 | 756,700 | — | — |
| 2023-07-06 | $26.13 | $26.13 | 830,700 | — | — |
| 2023-07-05 | $26.69 | $26.69 | 771,600 | — | — |
| 2023-07-03 | $26.46 | $26.46 | 461,800 | — | — |
| 2023-06-30 | $26.65 | $26.65 | 1,039,000 | — | — |
| 2023-06-29 | $26.53 | $26.53 | 884,900 | — | — |
| 2023-06-28 | $25.80 | $25.80 | 785,900 | — | — |
| 2023-06-27 | $25.19 | $25.19 | 736,600 | — | — |
| 2023-06-26 | $24.71 | $24.71 | 721,700 | — | — |
| 2023-06-23 | $25.00 | $25.00 | 946,300 | — | — |
| 2023-06-22 | $25.54 | $25.54 | 711,500 | — | — |
| 2023-06-21 | $25.60 | $25.60 | 682,700 | — | — |
| 2023-06-20 | $26.14 | $26.14 | 588,500 | — | — |
| 2023-06-16 | $26.48 | $26.48 | 1,471,500 | — | — |
| 2023-06-15 | $27.13 | $27.13 | 1,154,300 | — | — |
| 2023-06-14 | $26.34 | $26.34 | 686,600 | — | — |
| 2023-06-13 | $26.57 | $26.57 | 681,000 | — | — |
| 2023-06-12 | $25.88 | $25.88 | 522,400 | — | — |
| 2023-06-09 | $25.50 | $25.50 | 477,500 | — | — |
| 2023-06-08 | $25.84 | $25.84 | 476,900 | — | — |
| 2023-06-07 | $25.96 | $25.96 | 931,100 | — | — |
| 2023-06-06 | $26.77 | $26.77 | 817,700 | — | — |
| 2023-06-05 | $25.92 | $25.92 | 564,500 | — | — |
| 2023-06-02 | $26.48 | $26.48 | 646,900 | — | — |
| 2023-06-01 | $26.00 | $26.00 | 771,400 | — | — |
| 2023-05-31 | $26.28 | $26.28 | 1,577,500 | — | — |
| 2023-05-30 | $25.54 | $25.54 | 538,300 | — | — |
| 2023-05-26 | $25.65 | $25.65 | 551,400 | — | — |
| 2023-05-25 | $25.02 | $25.02 | 521,500 | — | — |
| 2023-05-24 | $25.74 | $25.74 | 724,600 | — | — |
| 2023-05-23 | $25.43 | $25.43 | 821,000 | — | — |
| 2023-05-22 | $25.11 | $25.11 | 582,700 | — | — |
| 2023-05-19 | $24.77 | $24.77 | 674,200 | — | — |
| 2023-05-18 | $24.84 | $24.84 | 861,300 | — | — |
| 2023-05-17 | $24.01 | $24.01 | 1,296,000 | — | — |
| 2023-05-16 | $23.68 | $23.68 | 687,700 | — | — |
| 2023-05-15 | $24.23 | $24.23 | 659,700 | — | — |
| 2023-05-12 | $23.62 | $23.62 | 1,252,100 | — | — |
| 2023-05-11 | $23.51 | $23.51 | 709,700 | — | — |
| 2023-05-10 | $24.02 | $24.02 | 727,200 | — | — |
| 2023-05-09 | $23.60 | $23.60 | 838,000 | — | — |
| 2023-05-08 | $23.19 | $23.19 | 826,100 | — | — |
| 2023-05-05 | $23.03 | $23.03 | 1,306,500 | — | — |
| 2023-05-04 | $22.44 | $22.44 | 1,261,700 | — | — |
| 2023-05-03 | $22.97 | $22.97 | 1,642,700 | — | — |
| 2023-05-02 | $23.25 | $23.25 | 3,060,800 | — | — |
| 2023-05-01 | $23.23 | $23.23 | 1,786,100 | — | — |
| 2023-04-28 | $23.16 | $23.16 | 1,515,700 | — | — |
| 2023-04-27 | $23.03 | $23.03 | 832,200 | — | — |
| 2023-04-26 | $23.45 | $23.45 | 1,023,800 | — | — |
| 2023-04-25 | $23.28 | $23.28 | 1,646,500 | — | — |
| 2023-04-24 | $24.51 | $24.51 | 810,200 | — | — |
| 2023-04-21 | $25.25 | $25.25 | 1,070,500 | — | — |
| 2023-04-20 | $24.75 | $24.75 | 815,300 | — | — |
| 2023-04-19 | $25.50 | $25.50 | 910,100 | — | — |
| 2023-04-18 | $25.51 | $25.51 | 1,037,200 | — | — |
| 2023-04-17 | $25.21 | $25.21 | 802,100 | — | — |
| 2023-04-14 | $24.95 | $24.95 | 544,800 | — | — |
| 2023-04-13 | $24.91 | $24.91 | 409,200 | — | — |
| 2023-04-12 | $24.63 | $24.63 | 478,400 | — | — |
| 2023-04-11 | $24.92 | $24.92 | 643,200 | — | — |
| 2023-04-10 | $24.70 | $24.70 | 499,100 | — | — |
| 2023-04-06 | $25.27 | $25.27 | 833,100 | — | — |
| 2023-04-05 | $24.62 | $24.62 | 602,500 | — | — |
| 2023-04-04 | $25.70 | $25.70 | 736,700 | — | — |
| 2023-04-03 | $25.40 | $25.40 | 684,300 | — | — |
| 2023-03-31 | $26.01 | $26.01 | 985,100 | — | — |
| 2023-03-30 | $24.55 | $24.55 | 742,400 | — | — |
| 2023-03-29 | $24.89 | $24.89 | 1,166,100 | — | — |
| 2023-03-28 | $25.15 | $25.15 | 579,500 | — | — |
| 2023-03-27 | $25.46 | $25.46 | 624,600 | — | — |
| 2023-03-24 | $25.73 | $25.73 | 404,300 | — | — |
| 2023-03-23 | $26.18 | $26.18 | 500,900 | — | — |
| 2023-03-22 | $25.98 | $25.98 | 751,700 | — | — |
| 2023-03-21 | $26.85 | $26.85 | 915,400 | — | — |
| 2023-03-20 | $26.02 | $26.02 | 1,217,600 | — | — |
| 2023-03-17 | $25.37 | $25.37 | 3,027,200 | — | — |
| 2023-03-16 | $25.81 | $25.81 | 1,158,500 | — | — |
| 2023-03-15 | $25.65 | $25.65 | 1,412,400 | — | — |
| 2023-03-14 | $25.50 | $25.50 | 3,004,600 | — | — |
| 2023-03-13 | $23.59 | $23.59 | 2,058,200 | — | — |
| 2023-03-10 | $24.30 | $24.30 | 1,785,200 | — | — |
| 2023-03-09 | $25.05 | $25.05 | 1,381,400 | — | — |
| 2023-03-08 | $26.93 | $26.93 | 937,600 | — | — |
| 2023-03-07 | $27.08 | $27.08 | 1,169,100 | — | — |
| 2023-03-06 | $27.51 | $27.51 | 637,800 | — | — |
| 2023-03-03 | $27.95 | $27.95 | 816,400 | — | — |
| 2023-03-02 | $27.39 | $27.39 | 706,700 | — | — |
| 2023-03-01 | $26.93 | $26.93 | 796,400 | — | — |
| 2023-02-28 | $27.08 | $27.08 | 2,371,200 | — | — |
| 2023-02-27 | $27.10 | $27.10 | 1,034,600 | — | — |
| 2023-02-24 | $27.48 | $27.48 | 845,300 | — | — |
| 2023-02-23 | $27.45 | $27.45 | 685,200 | — | — |
| 2023-02-22 | $27.36 | $27.36 | 561,700 | — | — |
| 2023-02-21 | $26.93 | $26.93 | 970,800 | — | — |
| 2023-02-17 | $27.33 | $27.33 | 795,900 | — | — |
| 2023-02-16 | $27.09 | $27.09 | 1,055,700 | — | — |
| 2023-02-15 | $28.26 | $28.26 | 690,500 | — | — |
| 2023-02-14 | $27.32 | $27.32 | 1,405,700 | — | — |
| 2023-02-13 | $27.67 | $27.67 | 1,083,500 | — | — |
| 2023-02-10 | $27.48 | $27.48 | 994,900 | — | — |
| 2023-02-09 | $27.61 | $27.61 | 1,322,800 | — | — |
| 2023-02-08 | $28.56 | $28.56 | 2,221,600 | — | — |
| 2023-02-07 | $28.54 | $28.54 | 3,187,500 | — | — |
| 2023-02-06 | $26.23 | $26.23 | 2,010,500 | — | — |
| 2023-02-03 | $26.42 | $26.42 | 1,570,500 | — | — |
| 2023-02-02 | $27.31 | $27.31 | 1,316,300 | — | — |
| 2023-02-01 | $27.14 | $27.14 | 1,278,100 | — | — |
| 2023-01-31 | $25.84 | $25.84 | 1,555,300 | — | — |
| 2023-01-30 | $25.66 | $25.66 | 896,400 | — | — |
| 2023-01-27 | $26.73 | $26.73 | 942,200 | — | — |
| 2023-01-26 | $26.80 | $26.80 | 1,037,200 | — | — |
| 2023-01-25 | $26.29 | $26.29 | 1,415,500 | — | — |
| 2023-01-24 | $25.57 | $25.57 | 1,516,600 | — | — |
| 2023-01-23 | $25.80 | $25.80 | 775,700 | — | — |
| 2023-01-20 | $25.72 | $25.72 | 604,500 | — | — |
| 2023-01-19 | $25.20 | $25.20 | 675,800 | — | — |
| 2023-01-18 | $25.01 | $25.01 | 739,800 | — | — |
| 2023-01-17 | $25.32 | $25.32 | 642,500 | — | — |
| 2023-01-13 | $24.61 | $24.61 | 675,000 | — | — |
| 2023-01-12 | $24.51 | $24.51 | 973,500 | — | — |
| 2023-01-11 | $24.89 | $24.89 | 1,245,800 | — | — |
| 2023-01-10 | $24.20 | $24.20 | 1,270,800 | — | — |
| 2023-01-09 | $23.77 | $23.77 | 1,004,700 | — | — |
| 2023-01-06 | $23.14 | $23.14 | 1,361,200 | — | — |
| 2023-01-05 | $22.84 | $22.84 | 1,252,900 | — | — |
| 2023-01-04 | $24.45 | $24.45 | 872,300 | — | — |
| 2023-01-03 | $24.04 | $24.04 | 747,500 | — | — |