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
- 2016-10-05 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 | $38.52 | $51.71 | 2,312,400 | — | — |
| 2023-12-28 | $38.82 | $52.11 | 2,040,400 | — | — |
| 2023-12-27 | $38.38 | $51.52 | 1,984,300 | — | — |
| 2023-12-26 | $38.20 | $51.28 | 1,454,200 | — | — |
| 2023-12-22 | $38.02 | $51.04 | 1,609,900 | — | — |
| 2023-12-21 | $37.79 | $50.73 | 2,076,800 | — | — |
| 2023-12-20 | $37.61 | $50.49 | 3,122,900 | — | — |
| 2023-12-19 | $37.72 | $50.63 | 3,445,300 | — | — |
| 2023-12-18 | $37.76 | $50.40 | 4,450,600 | — | — |
| 2023-12-15 | $37.68 | $50.30 | 14,998,800 | — | — |
| 2023-12-14 | $37.49 | $50.04 | 3,702,700 | — | — |
| 2023-12-13 | $38.12 | $50.88 | 4,128,100 | — | — |
| 2023-12-12 | $37.33 | $49.83 | 4,330,700 | — | — |
| 2023-12-11 | $36.88 | $49.23 | 3,211,600 | — | — |
| 2023-12-08 | $36.96 | $49.33 | 3,606,000 | — | — |
| 2023-12-07 | $37.17 | $49.62 | 3,413,400 | — | — |
| 2023-12-06 | $36.28 | $48.43 | 4,382,000 | — | — |
| 2023-12-05 | $37.37 | $49.88 | 4,136,000 | — | — |
| 2023-12-04 | $37.12 | $49.55 | 5,748,300 | — | — |
| 2023-12-01 | $36.28 | $48.43 | 4,204,200 | — | — |
| 2023-11-30 | $35.41 | $47.27 | 6,258,000 | — | — |
| 2023-11-29 | $34.92 | $46.61 | 4,312,900 | — | — |
| 2023-11-28 | $35.22 | $47.01 | 2,591,000 | — | — |
| 2023-11-27 | $35.64 | $47.57 | 3,560,600 | — | — |
| 2023-11-24 | $34.86 | $46.53 | 1,190,500 | — | — |
| 2023-11-22 | $34.81 | $46.46 | 2,980,400 | — | — |
| 2023-11-21 | $34.49 | $46.04 | 5,000,200 | — | — |
| 2023-11-20 | $34.69 | $46.30 | 3,877,700 | — | — |
| 2023-11-17 | $34.86 | $46.53 | 2,903,000 | — | — |
| 2023-11-16 | $34.74 | $46.37 | 4,827,800 | — | — |
| 2023-11-15 | $34.70 | $46.32 | 4,098,700 | — | — |
| 2023-11-14 | $35.22 | $47.01 | 4,171,400 | — | — |
| 2023-11-13 | $34.40 | $45.92 | 2,692,200 | — | — |
| 2023-11-10 | $34.48 | $46.02 | 2,719,000 | — | — |
| 2023-11-09 | $34.56 | $46.13 | 2,870,800 | — | — |
| 2023-11-08 | $34.67 | $46.28 | 4,593,400 | — | — |
| 2023-11-07 | $34.75 | $46.38 | 6,032,500 | — | — |
| 2023-11-06 | $35.33 | $47.16 | 5,641,400 | — | — |
| 2023-11-03 | $34.99 | $46.71 | 3,980,900 | — | — |
| 2023-11-02 | $34.66 | $46.26 | 3,556,500 | — | — |
| 2023-11-01 | $33.93 | $45.29 | 3,786,500 | — | — |
| 2023-10-31 | $32.72 | $43.68 | 2,819,600 | — | — |
| 2023-10-30 | $32.58 | $43.49 | 2,499,500 | — | — |
| 2023-10-27 | $32.02 | $42.74 | 3,259,100 | — | — |
| 2023-10-26 | $32.90 | $43.92 | 2,926,000 | — | — |
| 2023-10-25 | $32.78 | $43.76 | 2,652,500 | — | — |
| 2023-10-24 | $32.70 | $43.65 | 2,668,400 | — | — |
| 2023-10-23 | $31.89 | $42.57 | 2,998,100 | — | — |
| 2023-10-20 | $31.93 | $42.62 | 3,267,500 | — | — |
| 2023-10-19 | $32.11 | $42.86 | 3,717,400 | — | — |
| 2023-10-18 | $32.42 | $43.27 | 3,175,400 | — | — |
| 2023-10-17 | $32.57 | $43.47 | 3,255,600 | — | — |
| 2023-10-16 | $32.29 | $43.10 | 3,368,500 | — | — |
| 2023-10-13 | $31.64 | $42.23 | 2,954,600 | — | — |
| 2023-10-12 | $31.80 | $42.45 | 3,725,700 | — | — |
| 2023-10-11 | $32.77 | $43.74 | 6,961,700 | — | — |
| 2023-10-10 | $32.10 | $42.85 | 5,909,500 | — | — |
| 2023-10-09 | $31.85 | $42.51 | 3,306,800 | — | — |
| 2023-10-06 | $31.54 | $42.10 | 4,792,100 | — | — |
| 2023-10-05 | $31.83 | $42.49 | 4,402,300 | — | — |
| 2023-10-04 | $31.39 | $41.90 | 6,521,100 | — | — |
| 2023-10-03 | $32.00 | $42.71 | 6,436,500 | — | — |
| 2023-10-02 | $32.53 | $43.42 | 4,982,200 | — | — |
| 2023-09-29 | $33.18 | $44.29 | 4,839,700 | — | — |
| 2023-09-28 | $33.43 | $44.62 | 4,491,800 | — | — |
| 2023-09-27 | $33.32 | $44.48 | 5,572,400 | — | — |
| 2023-09-26 | $32.99 | $44.04 | 4,370,800 | — | — |
| 2023-09-25 | $33.66 | $44.93 | 3,411,700 | — | — |
| 2023-09-22 | $33.22 | $44.34 | 3,962,300 | — | — |
| 2023-09-21 | $33.45 | $44.65 | 5,137,900 | — | — |
| 2023-09-20 | $32.34 | $43.17 | 4,081,900 | — | — |
| 2023-09-19 | $33.15 | $44.25 | 4,450,500 | — | — |
| 2023-09-18 | $33.49 | $44.43 | 6,597,400 | — | — |
| 2023-09-15 | $32.91 | $43.66 | 53,404,100 | — | — |
| 2023-09-14 | $33.04 | $43.83 | 6,554,100 | — | — |
| 2023-09-13 | $33.18 | $44.02 | 6,629,500 | — | — |
| 2023-09-12 | $33.70 | $44.71 | 6,221,300 | — | — |
| 2023-09-11 | $33.69 | $44.69 | 5,262,900 | — | — |
| 2023-09-08 | $34.06 | $45.18 | 7,431,600 | — | — |
| 2023-09-07 | $33.37 | $44.27 | 6,964,700 | — | — |
| 2023-09-06 | $32.81 | $43.53 | 6,026,800 | — | — |
| 2023-09-05 | $32.50 | $43.11 | 9,795,600 | — | — |
| 2023-09-01 | $31.79 | $42.17 | 3,880,300 | — | — |
| 2023-08-31 | $31.42 | $41.68 | 5,297,400 | — | — |
| 2023-08-30 | $31.33 | $41.56 | 4,426,500 | — | — |
| 2023-08-29 | $30.42 | $40.36 | 4,530,600 | — | — |
| 2023-08-28 | $29.97 | $39.76 | 2,761,600 | — | — |
| 2023-08-25 | $30.12 | $39.96 | 2,932,600 | — | — |
| 2023-08-24 | $30.01 | $39.81 | 3,957,900 | — | — |
| 2023-08-23 | $30.33 | $40.24 | 5,043,400 | — | — |
| 2023-08-22 | $29.66 | $39.35 | 3,676,900 | — | — |
| 2023-08-21 | $30.00 | $39.80 | 3,002,900 | — | — |
| 2023-08-18 | $29.86 | $39.61 | 3,267,500 | — | — |
| 2023-08-17 | $29.71 | $39.41 | 3,470,700 | — | — |
| 2023-08-16 | $30.07 | $39.89 | 3,004,500 | — | — |
| 2023-08-15 | $30.24 | $40.12 | 3,258,400 | — | — |
| 2023-08-14 | $30.32 | $40.22 | 4,458,700 | — | — |
| 2023-08-11 | $30.14 | $39.98 | 4,828,700 | — | — |
| 2023-08-10 | $30.69 | $40.71 | 5,922,500 | — | — |
| 2023-08-09 | $30.31 | $40.21 | 7,461,000 | — | — |
| 2023-08-08 | $28.82 | $38.23 | 4,245,500 | — | — |
| 2023-08-07 | $28.70 | $38.07 | 3,243,200 | — | — |
| 2023-08-04 | $28.54 | $37.86 | 4,728,100 | — | — |
| 2023-08-03 | $27.94 | $37.07 | 4,245,100 | — | — |
| 2023-08-02 | $27.99 | $37.13 | 1,935,100 | — | — |
| 2023-08-01 | $27.89 | $37.00 | 2,377,800 | — | — |
| 2023-07-31 | $28.06 | $37.22 | 2,792,900 | — | — |
| 2023-07-28 | $27.72 | $36.77 | 1,875,000 | — | — |
| 2023-07-27 | $28.10 | $37.28 | 2,048,800 | — | — |
| 2023-07-26 | $28.41 | $37.69 | 2,838,700 | — | — |
| 2023-07-25 | $28.10 | $37.28 | 2,748,800 | — | — |
| 2023-07-24 | $28.30 | $37.54 | 1,939,700 | — | — |
| 2023-07-21 | $28.36 | $37.62 | 4,584,000 | — | — |
| 2023-07-20 | $27.37 | $36.31 | 1,512,600 | — | — |
| 2023-07-19 | $27.33 | $36.26 | 3,692,300 | — | — |
| 2023-07-18 | $26.78 | $35.53 | 2,468,300 | — | — |
| 2023-07-17 | $26.13 | $34.66 | 2,146,700 | — | — |
| 2023-07-14 | $26.34 | $34.94 | 1,288,700 | — | — |
| 2023-07-13 | $26.71 | $35.43 | 1,712,200 | — | — |
| 2023-07-12 | $26.76 | $35.50 | 1,991,100 | — | — |
| 2023-07-11 | $26.52 | $35.18 | 1,917,500 | — | — |
| 2023-07-10 | $26.46 | $35.10 | 1,651,600 | — | — |
| 2023-07-07 | $26.70 | $35.42 | 2,043,700 | — | — |
| 2023-07-06 | $26.95 | $35.75 | 3,374,500 | — | — |
| 2023-07-05 | $26.84 | $35.61 | 3,070,100 | — | — |
| 2023-07-03 | $26.09 | $34.61 | 1,222,300 | — | — |
| 2023-06-30 | $26.25 | $34.82 | 2,301,700 | — | — |
| 2023-06-29 | $26.04 | $34.54 | 1,686,900 | — | — |
| 2023-06-28 | $25.73 | $34.13 | 1,866,700 | — | — |
| 2023-06-27 | $25.79 | $34.21 | 4,740,600 | — | — |
| 2023-06-26 | $25.60 | $33.96 | 5,450,900 | — | — |
| 2023-06-23 | $25.10 | $33.30 | 7,426,300 | — | — |
| 2023-06-22 | $25.30 | $33.56 | 2,493,100 | — | — |
| 2023-06-21 | $25.15 | $33.36 | 3,948,400 | — | — |
| 2023-06-20 | $24.97 | $33.13 | 4,547,900 | — | — |
| 2023-06-16 | $25.06 | $32.97 | 6,532,000 | — | — |
| 2023-06-15 | $25.33 | $33.33 | 5,900,600 | — | — |
| 2023-06-14 | $24.81 | $32.65 | 5,449,200 | — | — |
| 2023-06-13 | $24.90 | $32.76 | 3,407,900 | — | — |
| 2023-06-12 | $24.70 | $32.50 | 1,771,300 | — | — |
| 2023-06-09 | $24.82 | $32.66 | 1,514,200 | — | — |
| 2023-06-08 | $24.82 | $32.66 | 2,612,500 | — | — |
| 2023-06-07 | $25.16 | $33.11 | 3,010,500 | — | — |
| 2023-06-06 | $24.73 | $32.54 | 2,493,800 | — | — |
| 2023-06-05 | $24.90 | $32.76 | 2,585,700 | — | — |
| 2023-06-02 | $24.72 | $32.53 | 3,299,600 | — | — |
| 2023-06-01 | $24.64 | $32.42 | 4,772,000 | — | — |
| 2023-05-31 | $23.97 | $31.54 | 4,908,400 | — | — |
| 2023-05-30 | $23.95 | $31.51 | 2,434,500 | — | — |
| 2023-05-26 | $24.45 | $32.17 | 2,569,300 | — | — |
| 2023-05-25 | $24.27 | $31.93 | 2,598,300 | — | — |
| 2023-05-24 | $24.40 | $32.11 | 2,972,800 | — | — |
| 2023-05-23 | $24.56 | $32.32 | 2,062,700 | — | — |
| 2023-05-22 | $24.51 | $32.25 | 2,456,000 | — | — |
| 2023-05-19 | $24.51 | $32.25 | 2,772,300 | — | — |
| 2023-05-18 | $24.44 | $32.16 | 2,611,500 | — | — |
| 2023-05-17 | $24.35 | $32.04 | 3,512,200 | — | — |
| 2023-05-16 | $24.35 | $32.04 | 2,840,100 | — | — |
| 2023-05-15 | $24.80 | $32.63 | 3,242,100 | — | — |
| 2023-05-12 | $24.52 | $32.26 | 3,458,700 | — | — |
| 2023-05-11 | $24.64 | $32.42 | 3,650,500 | — | — |
| 2023-05-10 | $25.22 | $33.18 | 8,049,200 | — | — |
| 2023-05-09 | $24.60 | $32.37 | 6,624,300 | — | — |
| 2023-05-08 | $23.38 | $30.76 | 2,426,000 | — | — |
| 2023-05-05 | $23.42 | $30.82 | 3,008,400 | — | — |
| 2023-05-04 | $23.17 | $30.49 | 2,640,200 | — | — |
| 2023-05-03 | $23.01 | $30.28 | 1,951,100 | — | — |
| 2023-05-02 | $23.11 | $30.41 | 2,937,000 | — | — |
| 2023-05-01 | $23.43 | $30.83 | 2,539,600 | — | — |
| 2023-04-28 | $23.86 | $31.40 | 3,165,200 | — | — |
| 2023-04-27 | $23.13 | $30.43 | 2,603,300 | — | — |
| 2023-04-26 | $22.97 | $30.22 | 2,636,700 | — | — |
| 2023-04-25 | $23.35 | $30.72 | 3,717,100 | — | — |
| 2023-04-24 | $23.65 | $31.12 | 4,038,000 | — | — |
| 2023-04-21 | $23.70 | $31.18 | 1,809,400 | — | — |
| 2023-04-20 | $23.78 | $31.29 | 1,985,800 | — | — |
| 2023-04-19 | $24.26 | $31.92 | 3,231,700 | — | — |
| 2023-04-18 | $24.31 | $31.99 | 2,834,600 | — | — |
| 2023-04-17 | $24.25 | $31.91 | 2,382,100 | — | — |
| 2023-04-14 | $24.49 | $32.22 | 3,169,600 | — | — |
| 2023-04-13 | $24.83 | $32.67 | 3,680,400 | — | — |
| 2023-04-12 | $24.55 | $32.30 | 2,962,600 | — | — |
| 2023-04-11 | $24.69 | $32.49 | 2,742,400 | — | — |
| 2023-04-10 | $24.42 | $32.13 | 2,735,100 | — | — |
| 2023-04-06 | $24.07 | $31.67 | 3,021,900 | — | — |
| 2023-04-05 | $23.92 | $31.47 | 2,736,200 | — | — |
| 2023-04-04 | $23.41 | $30.80 | 2,587,200 | — | — |
| 2023-04-03 | $23.70 | $31.18 | 3,017,900 | — | — |
| 2023-03-31 | $24.00 | $31.58 | 2,284,300 | — | — |
| 2023-03-30 | $23.59 | $31.04 | 2,154,000 | — | — |
| 2023-03-29 | $23.51 | $30.93 | 3,517,400 | — | — |
| 2023-03-28 | $23.34 | $30.71 | 2,799,400 | — | — |
| 2023-03-27 | $23.20 | $30.53 | 4,108,800 | — | — |
| 2023-03-24 | $23.42 | $30.82 | 4,852,300 | — | — |
| 2023-03-23 | $23.91 | $31.46 | 3,234,500 | — | — |
| 2023-03-22 | $24.23 | $31.88 | 3,333,100 | — | — |
| 2023-03-21 | $25.06 | $32.97 | 3,389,300 | — | — |
| 2023-03-20 | $25.10 | $32.77 | 4,331,100 | — | — |
| 2023-03-17 | $24.84 | $32.43 | 5,046,400 | — | — |
| 2023-03-16 | $25.34 | $33.08 | 5,547,100 | — | — |
| 2023-03-15 | $24.41 | $31.87 | 6,411,500 | — | — |
| 2023-03-14 | $25.50 | $33.29 | 6,022,000 | — | — |
| 2023-03-13 | $24.34 | $31.77 | 7,722,300 | — | — |
| 2023-03-10 | $24.52 | $32.01 | 5,888,500 | — | — |
| 2023-03-09 | $25.69 | $33.54 | 6,133,000 | — | — |
| 2023-03-08 | $26.20 | $34.20 | 7,018,500 | — | — |
| 2023-03-07 | $26.51 | $34.61 | 14,242,600 | — | — |
| 2023-03-06 | $24.38 | $31.83 | 16,329,100 | — | — |
| 2023-03-03 | $21.41 | $27.95 | 3,455,700 | — | — |
| 2023-03-02 | $21.29 | $27.79 | 5,173,500 | — | — |
| 2023-03-01 | $21.71 | $28.34 | 4,455,300 | — | — |
| 2023-02-28 | $21.99 | $28.71 | 4,883,500 | — | — |
| 2023-02-27 | $22.25 | $29.05 | 2,603,300 | — | — |
| 2023-02-24 | $22.36 | $29.19 | 2,340,200 | — | — |
| 2023-02-23 | $22.50 | $29.37 | 1,819,900 | — | — |
| 2023-02-22 | $22.42 | $29.27 | 3,114,100 | — | — |
| 2023-02-21 | $22.57 | $29.46 | 3,216,000 | — | — |
| 2023-02-17 | $22.96 | $29.97 | 3,582,100 | — | — |
| 2023-02-16 | $22.82 | $29.79 | 4,614,000 | — | — |
| 2023-02-15 | $23.44 | $30.60 | 3,412,900 | — | — |
| 2023-02-14 | $23.01 | $30.04 | 2,431,500 | — | — |
| 2023-02-13 | $23.05 | $30.09 | 1,590,500 | — | — |
| 2023-02-10 | $23.04 | $30.08 | 1,872,100 | — | — |
| 2023-02-09 | $22.69 | $29.62 | 2,709,200 | — | — |
| 2023-02-08 | $22.86 | $29.84 | 1,398,800 | — | — |
| 2023-02-07 | $23.24 | $30.34 | 1,930,600 | — | — |
| 2023-02-06 | $22.97 | $29.99 | 4,087,200 | — | — |
| 2023-02-03 | $22.88 | $29.87 | 5,011,300 | — | — |
| 2023-02-02 | $23.28 | $30.39 | 3,012,000 | — | — |
| 2023-02-01 | $23.20 | $30.29 | 2,495,800 | — | — |
| 2023-01-31 | $23.06 | $30.10 | 2,573,000 | — | — |
| 2023-01-30 | $22.37 | $29.20 | 2,132,900 | — | — |
| 2023-01-27 | $22.67 | $29.59 | 1,899,800 | — | — |
| 2023-01-26 | $22.80 | $29.76 | 2,012,100 | — | — |
| 2023-01-25 | $22.57 | $29.46 | 2,231,800 | — | — |
| 2023-01-24 | $22.83 | $29.80 | 2,632,500 | — | — |
| 2023-01-23 | $22.50 | $29.37 | 2,798,200 | — | — |
| 2023-01-20 | $21.85 | $28.52 | 3,420,300 | — | — |
| 2023-01-19 | $21.39 | $27.92 | 3,749,800 | — | — |
| 2023-01-18 | $21.50 | $28.07 | 3,684,600 | — | — |
| 2023-01-17 | $22.15 | $28.92 | 3,593,700 | — | — |
| 2023-01-13 | $22.38 | $29.22 | 2,806,900 | — | — |
| 2023-01-12 | $22.69 | $29.62 | 3,315,700 | — | — |
| 2023-01-11 | $22.74 | $29.69 | 2,395,400 | — | — |
| 2023-01-10 | $22.40 | $29.24 | 2,873,600 | — | — |
| 2023-01-09 | $22.53 | $29.41 | 2,912,000 | — | — |
| 2023-01-06 | $22.51 | $29.39 | 3,411,900 | — | — |
| 2023-01-05 | $22.32 | $29.14 | 2,319,200 | — | — |
| 2023-01-04 | $22.75 | $29.70 | 3,934,000 | — | — |
| 2023-01-03 | $22.27 | $29.07 | 3,868,900 | — | — |