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
- 2018-08-02 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 | $48.03 | $48.14 | 3,012,600 | — | — |
| 2023-12-28 | $48.96 | $49.07 | 2,134,000 | — | — |
| 2023-12-27 | $48.93 | $49.04 | 2,615,700 | — | — |
| 2023-12-26 | $48.99 | $49.10 | 2,078,700 | — | — |
| 2023-12-22 | $48.78 | $48.89 | 2,421,800 | — | — |
| 2023-12-21 | $48.58 | $48.69 | 2,593,900 | — | — |
| 2023-12-20 | $47.25 | $47.36 | 3,611,100 | — | — |
| 2023-12-19 | $49.22 | $49.33 | 3,795,300 | — | — |
| 2023-12-18 | $47.80 | $47.91 | 3,012,700 | — | — |
| 2023-12-15 | $47.73 | $47.84 | 5,707,600 | — | — |
| 2023-12-14 | $47.24 | $47.35 | 10,176,300 | — | — |
| 2023-12-13 | $47.94 | $48.05 | 7,966,800 | — | — |
| 2023-12-12 | $49.43 | $49.54 | 7,006,600 | — | — |
| 2023-12-11 | $47.63 | $47.74 | 7,433,900 | — | — |
| 2023-12-08 | $47.14 | $47.25 | 6,951,500 | — | — |
| 2023-12-07 | $45.14 | $45.22 | 4,565,600 | — | — |
| 2023-12-06 | $44.16 | $44.23 | 4,325,600 | — | — |
| 2023-12-05 | $45.15 | $45.23 | 4,325,000 | — | — |
| 2023-12-04 | $45.36 | $45.44 | 8,054,700 | — | — |
| 2023-12-01 | $45.14 | $45.22 | 9,447,000 | — | — |
| 2023-11-30 | $43.66 | $43.73 | 26,319,000 | — | — |
| 2023-11-29 | $42.29 | $42.36 | 13,346,500 | — | — |
| 2023-11-28 | $42.25 | $42.32 | 7,511,300 | — | — |
| 2023-11-27 | $42.55 | $42.62 | 5,344,300 | — | — |
| 2023-11-24 | $42.68 | $42.75 | 1,531,400 | — | — |
| 2023-11-22 | $43.52 | $43.59 | 6,242,700 | — | — |
| 2023-11-21 | $42.63 | $42.70 | 6,832,100 | — | — |
| 2023-11-20 | $44.55 | $44.63 | 4,552,700 | — | — |
| 2023-11-17 | $43.29 | $43.36 | 5,138,900 | — | — |
| 2023-11-16 | $42.84 | $42.91 | 4,630,200 | — | — |
| 2023-11-15 | $43.50 | $43.57 | 8,154,000 | — | — |
| 2023-11-14 | $43.59 | $43.66 | 6,316,000 | — | — |
| 2023-11-13 | $42.29 | $42.36 | 4,239,600 | — | — |
| 2023-11-10 | $41.83 | $41.90 | 5,791,900 | — | — |
| 2023-11-09 | $39.97 | $40.04 | 6,119,900 | — | — |
| 2023-11-08 | $40.07 | $40.14 | 4,825,800 | — | — |
| 2023-11-07 | $40.15 | $40.22 | 4,686,000 | — | — |
| 2023-11-06 | $39.75 | $39.82 | 5,246,500 | — | — |
| 2023-11-03 | $40.44 | $40.51 | 6,202,500 | — | — |
| 2023-11-02 | $39.98 | $40.05 | 5,638,600 | — | — |
| 2023-11-01 | $40.23 | $40.30 | 5,920,400 | — | — |
| 2023-10-31 | $39.27 | $39.34 | 5,648,500 | — | — |
| 2023-10-30 | $38.28 | $38.34 | 6,218,900 | — | — |
| 2023-10-27 | $36.42 | $36.48 | 7,865,300 | — | — |
| 2023-10-26 | $34.86 | $34.92 | 10,790,600 | — | — |
| 2023-10-25 | $37.39 | $37.45 | 17,130,500 | — | — |
| 2023-10-24 | $39.03 | $39.10 | 9,674,100 | — | — |
| 2023-10-23 | $37.29 | $37.35 | 6,632,100 | — | — |
| 2023-10-20 | $36.74 | $36.80 | 8,789,400 | — | — |
| 2023-10-19 | $37.42 | $37.48 | 8,848,700 | — | — |
| 2023-10-18 | $38.75 | $38.82 | 6,822,600 | — | — |
| 2023-10-17 | $41.19 | $41.26 | 5,069,000 | — | — |
| 2023-10-16 | $40.65 | $40.72 | 4,355,100 | — | — |
| 2023-10-13 | $39.10 | $39.17 | 6,902,800 | — | — |
| 2023-10-12 | $41.81 | $41.88 | 6,449,900 | — | — |
| 2023-10-11 | $41.73 | $41.80 | 8,423,300 | — | — |
| 2023-10-10 | $40.58 | $40.65 | 8,552,300 | — | — |
| 2023-10-09 | $40.13 | $40.20 | 5,777,500 | — | — |
| 2023-10-06 | $39.77 | $39.84 | 7,099,400 | — | — |
| 2023-10-05 | $38.18 | $38.24 | 3,903,900 | — | — |
| 2023-10-04 | $38.19 | $38.25 | 5,267,500 | — | — |
| 2023-10-03 | $36.84 | $36.90 | 6,541,400 | — | — |
| 2023-10-02 | $38.41 | $38.47 | 6,750,200 | — | — |
| 2023-09-29 | $37.20 | $37.26 | 4,526,600 | — | — |
| 2023-09-28 | $37.00 | $37.06 | 4,655,800 | — | — |
| 2023-09-27 | $36.18 | $36.24 | 5,577,000 | — | — |
| 2023-09-26 | $35.52 | $35.58 | 4,622,500 | — | — |
| 2023-09-25 | $36.77 | $36.83 | 4,134,200 | — | — |
| 2023-09-22 | $36.45 | $36.51 | 2,666,200 | — | — |
| 2023-09-21 | $36.32 | $36.38 | 3,685,200 | — | — |
| 2023-09-20 | $37.12 | $37.18 | 3,696,100 | — | — |
| 2023-09-19 | $38.06 | $38.12 | 2,445,100 | — | — |
| 2023-09-18 | $37.80 | $37.86 | 4,100,100 | — | — |
| 2023-09-15 | $38.17 | $38.23 | 7,132,800 | — | — |
| 2023-09-14 | $38.44 | $38.50 | 6,826,000 | — | — |
| 2023-09-13 | $37.03 | $37.09 | 7,073,300 | — | — |
| 2023-09-12 | $37.62 | $37.68 | 5,653,700 | — | — |
| 2023-09-11 | $39.20 | $39.27 | 6,528,500 | — | — |
| 2023-09-08 | $39.20 | $39.27 | 3,862,500 | — | — |
| 2023-09-07 | $39.60 | $39.67 | 6,757,300 | — | — |
| 2023-09-06 | $38.44 | $38.50 | 7,073,700 | — | — |
| 2023-09-05 | $39.13 | $39.20 | 3,719,500 | — | — |
| 2023-09-01 | $39.87 | $39.94 | 4,614,300 | — | — |
| 2023-08-31 | $39.39 | $39.46 | 3,569,300 | — | — |
| 2023-08-30 | $38.89 | $38.96 | 3,397,000 | — | — |
| 2023-08-29 | $38.72 | $38.79 | 5,746,600 | — | — |
| 2023-08-28 | $38.17 | $38.23 | 6,433,300 | — | — |
| 2023-08-25 | $37.50 | $37.56 | 10,429,700 | — | — |
| 2023-08-24 | $35.01 | $35.07 | 10,481,000 | — | — |
| 2023-08-23 | $35.68 | $35.74 | 4,733,300 | — | — |
| 2023-08-22 | $34.97 | $35.03 | 4,276,100 | — | — |
| 2023-08-21 | $35.07 | $35.13 | 5,952,900 | — | — |
| 2023-08-18 | $33.97 | $34.03 | 7,282,700 | — | — |
| 2023-08-17 | $32.99 | $33.05 | 6,342,100 | — | — |
| 2023-08-16 | $33.74 | $33.80 | 5,438,200 | — | — |
| 2023-08-15 | $34.73 | $34.79 | 5,592,400 | — | — |
| 2023-08-14 | $34.58 | $34.64 | 5,947,800 | — | — |
| 2023-08-11 | $33.51 | $33.57 | 6,050,400 | — | — |
| 2023-08-10 | $33.87 | $33.93 | 11,382,300 | — | — |
| 2023-08-09 | $34.82 | $34.88 | 7,518,900 | — | — |
| 2023-08-08 | $36.22 | $36.28 | 7,777,700 | — | — |
| 2023-08-07 | $35.72 | $35.78 | 14,131,800 | — | — |
| 2023-08-04 | $35.71 | $35.77 | 9,938,400 | — | — |
| 2023-08-03 | $34.50 | $34.56 | 12,836,000 | — | — |
| 2023-08-02 | $34.29 | $34.35 | 38,471,500 | — | — |
| 2023-08-01 | $26.53 | $26.57 | 9,983,200 | — | — |
| 2023-07-31 | $26.01 | $26.05 | 5,874,900 | — | — |
| 2023-07-28 | $25.95 | $25.99 | 4,622,600 | — | — |
| 2023-07-27 | $25.32 | $25.36 | 4,690,000 | — | — |
| 2023-07-26 | $25.34 | $25.38 | 5,117,700 | — | — |
| 2023-07-25 | $25.99 | $26.03 | 2,741,700 | — | — |
| 2023-07-24 | $25.78 | $25.82 | 3,872,100 | — | — |
| 2023-07-21 | $25.68 | $25.72 | 5,709,800 | — | — |
| 2023-07-20 | $26.17 | $26.21 | 6,023,900 | — | — |
| 2023-07-19 | $26.69 | $26.73 | 6,889,800 | — | — |
| 2023-07-18 | $26.73 | $26.78 | 4,120,600 | — | — |
| 2023-07-17 | $26.35 | $26.39 | 3,027,400 | — | — |
| 2023-07-14 | $26.35 | $26.39 | 3,135,200 | — | — |
| 2023-07-13 | $26.51 | $26.55 | 5,184,500 | — | — |
| 2023-07-12 | $25.76 | $25.80 | 3,120,000 | — | — |
| 2023-07-11 | $25.31 | $25.35 | 3,047,500 | — | — |
| 2023-07-10 | $25.38 | $25.42 | 2,523,000 | — | — |
| 2023-07-07 | $24.65 | $24.69 | 2,532,500 | — | — |
| 2023-07-06 | $24.08 | $24.12 | 3,810,100 | — | — |
| 2023-07-05 | $24.30 | $24.34 | 3,535,200 | — | — |
| 2023-07-03 | $24.87 | $24.91 | 1,881,900 | — | — |
| 2023-06-30 | $24.77 | $24.81 | 5,216,200 | — | — |
| 2023-06-29 | $24.13 | $24.17 | 8,865,500 | — | — |
| 2023-06-28 | $23.35 | $23.39 | 5,087,900 | — | — |
| 2023-06-27 | $23.80 | $23.84 | 3,704,700 | — | — |
| 2023-06-26 | $23.45 | $23.49 | 7,315,200 | — | — |
| 2023-06-23 | $23.64 | $23.68 | 6,516,500 | — | — |
| 2023-06-22 | $23.31 | $23.35 | 4,356,900 | — | — |
| 2023-06-21 | $22.97 | $23.01 | 4,860,800 | — | — |
| 2023-06-20 | $23.34 | $23.38 | 5,143,100 | — | — |
| 2023-06-16 | $22.54 | $22.58 | 7,713,600 | — | — |
| 2023-06-15 | $22.60 | $22.64 | 4,453,300 | — | — |
| 2023-06-14 | $22.55 | $22.59 | 4,516,600 | — | — |
| 2023-06-13 | $22.45 | $22.49 | 6,638,700 | — | — |
| 2023-06-12 | $21.11 | $21.15 | 4,766,800 | — | — |
| 2023-06-09 | $21.19 | $21.23 | 3,982,700 | — | — |
| 2023-06-08 | $20.58 | $20.61 | 3,695,200 | — | — |
| 2023-06-07 | $20.56 | $20.59 | 5,017,800 | — | — |
| 2023-06-06 | $20.00 | $20.03 | 2,966,800 | — | — |
| 2023-06-05 | $20.07 | $20.10 | 4,166,700 | — | — |
| 2023-06-02 | $19.80 | $19.83 | 4,021,700 | — | — |
| 2023-06-01 | $19.40 | $19.43 | 4,783,200 | — | — |
| 2023-05-31 | $19.30 | $19.33 | 5,854,900 | — | — |
| 2023-05-30 | $20.14 | $20.17 | 9,997,500 | — | — |
| 2023-05-26 | $19.74 | $19.77 | 15,999,900 | — | — |
| 2023-05-25 | $18.51 | $18.54 | 29,409,700 | — | — |
| 2023-05-24 | $16.24 | $16.27 | 4,048,800 | — | — |
| 2023-05-23 | $16.29 | $16.32 | 5,738,800 | — | — |
| 2023-05-22 | $16.51 | $16.54 | 7,543,800 | — | — |
| 2023-05-19 | $15.56 | $15.59 | 3,661,200 | — | — |
| 2023-05-18 | $15.96 | $15.99 | 4,900,300 | — | — |
| 2023-05-17 | $15.63 | $15.66 | 2,741,100 | — | — |
| 2023-05-16 | $15.13 | $15.16 | 1,630,200 | — | — |
| 2023-05-15 | $15.32 | $15.35 | 2,162,400 | — | — |
| 2023-05-12 | $15.10 | $15.13 | 1,711,300 | — | — |
| 2023-05-11 | $15.33 | $15.36 | 1,672,000 | — | — |
| 2023-05-10 | $15.29 | $15.32 | 2,510,000 | — | — |
| 2023-05-09 | $15.26 | $15.29 | 3,253,100 | — | — |
| 2023-05-08 | $15.08 | $15.11 | 2,130,000 | — | — |
| 2023-05-05 | $14.98 | $15.01 | 4,187,300 | — | — |
| 2023-05-04 | $14.31 | $14.33 | 3,302,300 | — | — |
| 2023-05-03 | $14.93 | $14.96 | 5,293,100 | — | — |
| 2023-05-02 | $14.92 | $14.95 | 3,744,800 | — | — |
| 2023-05-01 | $14.82 | $14.84 | 3,492,900 | — | — |
| 2023-04-28 | $14.92 | $14.95 | 5,048,600 | — | — |
| 2023-04-27 | $14.49 | $14.51 | 6,112,600 | — | — |
| 2023-04-26 | $13.59 | $13.61 | 16,760,500 | — | — |
| 2023-04-25 | $12.23 | $12.25 | 6,829,700 | — | — |
| 2023-04-24 | $12.73 | $12.75 | 5,059,300 | — | — |
| 2023-04-21 | $12.18 | $12.20 | 2,575,300 | — | — |
| 2023-04-20 | $12.27 | $12.29 | 1,937,500 | — | — |
| 2023-04-19 | $12.49 | $12.51 | 4,485,600 | — | — |
| 2023-04-18 | $12.36 | $12.38 | 3,716,200 | — | — |
| 2023-04-17 | $12.57 | $12.59 | 2,362,000 | — | — |
| 2023-04-14 | $12.43 | $12.45 | 2,621,000 | — | — |
| 2023-04-13 | $12.43 | $12.45 | 4,092,600 | — | — |
| 2023-04-12 | $12.25 | $12.27 | 2,689,300 | — | — |
| 2023-04-11 | $12.55 | $12.57 | 2,925,500 | — | — |
| 2023-04-10 | $12.55 | $12.57 | 3,449,700 | — | — |
| 2023-04-06 | $12.38 | $12.40 | 3,482,100 | — | — |
| 2023-04-05 | $12.92 | $12.94 | 3,206,800 | — | — |
| 2023-04-04 | $13.10 | $13.12 | 2,943,100 | — | — |
| 2023-04-03 | $13.97 | $13.99 | 2,261,300 | — | — |
| 2023-03-31 | $14.31 | $14.33 | 3,137,000 | — | — |
| 2023-03-30 | $13.80 | $13.82 | 2,696,500 | — | — |
| 2023-03-29 | $13.71 | $13.73 | 3,241,600 | — | — |
| 2023-03-28 | $13.21 | $13.23 | 1,967,800 | — | — |
| 2023-03-27 | $13.19 | $13.21 | 2,611,300 | — | — |
| 2023-03-24 | $13.09 | $13.11 | 1,880,400 | — | — |
| 2023-03-23 | $13.23 | $13.25 | 2,125,000 | — | — |
| 2023-03-22 | $13.45 | $13.47 | 2,532,900 | — | — |
| 2023-03-21 | $13.77 | $13.79 | 2,253,100 | — | — |
| 2023-03-20 | $13.22 | $13.24 | 4,987,600 | — | — |
| 2023-03-17 | $13.12 | $13.14 | 4,399,400 | — | — |
| 2023-03-16 | $13.60 | $13.62 | 2,995,000 | — | — |
| 2023-03-15 | $13.32 | $13.34 | 3,688,700 | — | — |
| 2023-03-14 | $13.95 | $13.97 | 3,306,200 | — | — |
| 2023-03-13 | $13.83 | $13.85 | 4,944,600 | — | — |
| 2023-03-10 | $14.24 | $14.26 | 4,830,100 | — | — |
| 2023-03-09 | $15.38 | $15.41 | 2,730,100 | — | — |
| 2023-03-08 | $15.74 | $15.77 | 2,076,900 | — | — |
| 2023-03-07 | $15.84 | $15.87 | 1,725,800 | — | — |
| 2023-03-06 | $16.19 | $16.22 | 3,333,600 | — | — |
| 2023-03-03 | $16.36 | $16.39 | 3,580,800 | — | — |
| 2023-03-02 | $15.83 | $15.86 | 3,145,900 | — | — |
| 2023-03-01 | $16.13 | $16.16 | 3,630,400 | — | — |
| 2023-02-28 | $16.25 | $16.28 | 3,105,900 | — | — |
| 2023-02-27 | $15.76 | $15.79 | 2,715,300 | — | — |
| 2023-02-24 | $15.81 | $15.84 | 3,492,300 | — | — |
| 2023-02-23 | $16.46 | $16.49 | 7,040,300 | — | — |
| 2023-02-22 | $15.52 | $15.55 | 11,976,700 | — | — |
| 2023-02-21 | $15.26 | $15.29 | 4,883,400 | — | — |
| 2023-02-17 | $16.06 | $16.09 | 3,823,900 | — | — |
| 2023-02-16 | $16.15 | $16.18 | 2,939,900 | — | — |
| 2023-02-15 | $16.07 | $16.10 | 3,354,500 | — | — |
| 2023-02-14 | $15.63 | $15.66 | 2,557,300 | — | — |
| 2023-02-13 | $15.22 | $15.25 | 2,269,400 | — | — |
| 2023-02-10 | $14.46 | $14.48 | 3,260,200 | — | — |
| 2023-02-09 | $15.65 | $15.68 | 3,937,700 | — | — |
| 2023-02-08 | $15.73 | $15.76 | 5,075,000 | — | — |
| 2023-02-07 | $15.25 | $15.28 | 4,991,300 | — | — |
| 2023-02-06 | $14.20 | $14.22 | 3,748,500 | — | — |
| 2023-02-03 | $14.59 | $14.61 | 3,013,600 | — | — |
| 2023-02-02 | $15.04 | $15.07 | 2,340,500 | — | — |
| 2023-02-01 | $14.70 | $14.72 | 2,065,700 | — | — |
| 2023-01-31 | $14.22 | $14.24 | 2,066,500 | — | — |
| 2023-01-30 | $13.96 | $13.98 | 1,808,100 | — | — |
| 2023-01-27 | $14.38 | $14.40 | 3,144,100 | — | — |
| 2023-01-26 | $14.05 | $14.07 | 4,217,200 | — | — |
| 2023-01-25 | $14.35 | $14.37 | 3,616,400 | — | — |
| 2023-01-24 | $15.25 | $15.28 | 2,496,700 | — | — |
| 2023-01-23 | $15.53 | $15.56 | 4,017,500 | — | — |
| 2023-01-20 | $14.52 | $14.54 | 1,491,000 | — | — |
| 2023-01-19 | $13.94 | $13.96 | 2,197,000 | — | — |
| 2023-01-18 | $14.48 | $14.50 | 2,442,900 | — | — |
| 2023-01-17 | $14.96 | $14.99 | 1,798,000 | — | — |
| 2023-01-13 | $14.97 | $15.00 | 1,840,500 | — | — |
| 2023-01-12 | $14.98 | $15.01 | 1,886,400 | — | — |
| 2023-01-11 | $14.64 | $14.66 | 1,817,900 | — | — |
| 2023-01-10 | $14.52 | $14.54 | 2,425,000 | — | — |
| 2023-01-09 | $14.82 | $14.84 | 4,388,600 | — | — |
| 2023-01-06 | $14.12 | $14.14 | 2,504,700 | — | — |
| 2023-01-05 | $13.53 | $13.55 | 2,951,600 | — | — |
| 2023-01-04 | $13.50 | $13.52 | 2,505,300 | — | — |
| 2023-01-03 | $13.30 | $13.32 | 3,458,300 | — | — |