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
- 2015-11-05 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 | $44.50 | $44.50 | 854,200 | — | — |
| 2023-12-28 | $44.94 | $44.94 | 561,300 | — | — |
| 2023-12-27 | $44.89 | $44.89 | 591,100 | — | — |
| 2023-12-26 | $45.26 | $45.26 | 780,600 | — | — |
| 2023-12-22 | $44.82 | $44.82 | 623,800 | — | — |
| 2023-12-21 | $44.49 | $44.49 | 646,500 | — | — |
| 2023-12-20 | $44.35 | $44.35 | 1,160,600 | — | — |
| 2023-12-19 | $45.03 | $45.03 | 1,459,700 | — | — |
| 2023-12-18 | $44.96 | $44.96 | 2,060,800 | — | — |
| 2023-12-15 | $44.70 | $44.70 | 4,099,200 | — | — |
| 2023-12-14 | $45.19 | $45.19 | 4,743,600 | — | — |
| 2023-12-13 | $41.92 | $41.92 | 2,397,300 | — | — |
| 2023-12-12 | $40.10 | $40.10 | 2,362,600 | — | — |
| 2023-12-11 | $40.38 | $40.38 | 2,043,000 | — | — |
| 2023-12-08 | $40.30 | $40.30 | 1,232,900 | — | — |
| 2023-12-07 | $40.22 | $40.22 | 873,000 | — | — |
| 2023-12-06 | $40.49 | $40.49 | 1,309,700 | — | — |
| 2023-12-05 | $40.85 | $40.85 | 1,735,600 | — | — |
| 2023-12-04 | $41.87 | $41.87 | 2,411,600 | — | — |
| 2023-12-01 | $42.58 | $42.58 | 1,676,900 | — | — |
| 2023-11-30 | $41.72 | $41.72 | 3,183,000 | — | — |
| 2023-11-29 | $40.43 | $40.43 | 2,284,300 | — | — |
| 2023-11-28 | $38.92 | $38.92 | 1,536,900 | — | — |
| 2023-11-27 | $38.80 | $38.80 | 3,813,800 | — | — |
| 2023-11-24 | $38.00 | $38.00 | 1,510,100 | — | — |
| 2023-11-22 | $37.98 | $37.98 | 2,230,900 | — | — |
| 2023-11-21 | $38.12 | $38.12 | 1,043,100 | — | — |
| 2023-11-20 | $37.99 | $37.99 | 1,371,500 | — | — |
| 2023-11-17 | $38.83 | $38.83 | 839,900 | — | — |
| 2023-11-16 | $38.82 | $38.82 | 1,370,400 | — | — |
| 2023-11-15 | $39.11 | $39.11 | 2,471,000 | — | — |
| 2023-11-14 | $39.25 | $39.25 | 2,724,000 | — | — |
| 2023-11-13 | $37.00 | $37.00 | 1,877,300 | — | — |
| 2023-11-10 | $36.68 | $36.68 | 1,830,400 | — | — |
| 2023-11-09 | $35.06 | $35.06 | 1,683,800 | — | — |
| 2023-11-08 | $35.62 | $35.62 | 1,769,100 | — | — |
| 2023-11-07 | $35.61 | $35.61 | 2,395,800 | — | — |
| 2023-11-06 | $35.60 | $35.60 | 2,770,900 | — | — |
| 2023-11-03 | $35.78 | $35.78 | 3,846,200 | — | — |
| 2023-11-02 | $35.46 | $35.46 | 6,697,500 | — | — |
| 2023-11-01 | $38.87 | $38.87 | 3,048,400 | — | — |
| 2023-10-31 | $39.41 | $39.41 | 1,768,000 | — | — |
| 2023-10-30 | $39.07 | $39.07 | 1,908,200 | — | — |
| 2023-10-27 | $38.38 | $38.38 | 1,341,200 | — | — |
| 2023-10-26 | $38.21 | $38.21 | 1,343,800 | — | — |
| 2023-10-25 | $38.22 | $38.22 | 716,400 | — | — |
| 2023-10-24 | $38.35 | $38.35 | 1,059,600 | — | — |
| 2023-10-23 | $38.63 | $38.63 | 1,149,200 | — | — |
| 2023-10-20 | $38.33 | $38.33 | 2,671,800 | — | — |
| 2023-10-19 | $39.25 | $39.25 | 1,492,000 | — | — |
| 2023-10-18 | $40.52 | $40.52 | 1,860,600 | — | — |
| 2023-10-17 | $43.49 | $43.49 | 1,564,900 | — | — |
| 2023-10-16 | $42.74 | $42.74 | 995,800 | — | — |
| 2023-10-13 | $41.94 | $41.94 | 1,004,600 | — | — |
| 2023-10-12 | $42.65 | $42.65 | 1,023,800 | — | — |
| 2023-10-11 | $43.01 | $43.01 | 674,200 | — | — |
| 2023-10-10 | $42.50 | $42.50 | 723,200 | — | — |
| 2023-10-09 | $42.05 | $42.05 | 824,100 | — | — |
| 2023-10-06 | $41.64 | $41.64 | 1,538,800 | — | — |
| 2023-10-05 | $40.66 | $40.66 | 1,481,200 | — | — |
| 2023-10-04 | $40.53 | $40.53 | 1,199,300 | — | — |
| 2023-10-03 | $40.35 | $40.35 | 1,709,200 | — | — |
| 2023-10-02 | $40.92 | $40.92 | 1,413,200 | — | — |
| 2023-09-29 | $41.59 | $41.59 | 727,400 | — | — |
| 2023-09-28 | $42.09 | $42.09 | 1,226,400 | — | — |
| 2023-09-27 | $41.87 | $41.87 | 1,631,300 | — | — |
| 2023-09-26 | $40.90 | $40.90 | 1,544,900 | — | — |
| 2023-09-25 | $41.58 | $41.58 | 1,010,100 | — | — |
| 2023-09-22 | $41.73 | $41.73 | 1,167,100 | — | — |
| 2023-09-21 | $41.79 | $41.79 | 1,285,700 | — | — |
| 2023-09-20 | $42.58 | $42.58 | 1,344,000 | — | — |
| 2023-09-19 | $42.38 | $42.38 | 1,211,100 | — | — |
| 2023-09-18 | $41.98 | $41.98 | 1,202,500 | — | — |
| 2023-09-15 | $42.34 | $42.34 | 2,075,300 | — | — |
| 2023-09-14 | $42.74 | $42.74 | 1,450,700 | — | — |
| 2023-09-13 | $41.97 | $41.97 | 1,928,700 | — | — |
| 2023-09-12 | $42.92 | $42.92 | 2,022,300 | — | — |
| 2023-09-11 | $42.53 | $42.53 | 2,536,200 | — | — |
| 2023-09-08 | $42.02 | $42.02 | 3,347,500 | — | — |
| 2023-09-07 | $41.38 | $41.38 | 2,757,100 | — | — |
| 2023-09-06 | $41.18 | $41.18 | 1,657,800 | — | — |
| 2023-09-05 | $41.12 | $41.12 | 2,572,000 | — | — |
| 2023-09-01 | $42.03 | $42.03 | 1,900,600 | — | — |
| 2023-08-31 | $41.02 | $41.02 | 1,990,900 | — | — |
| 2023-08-30 | $41.24 | $41.24 | 3,363,900 | — | — |
| 2023-08-29 | $41.15 | $41.15 | 2,228,300 | — | — |
| 2023-08-28 | $40.99 | $40.99 | 1,838,800 | — | — |
| 2023-08-25 | $40.75 | $40.75 | 2,056,300 | — | — |
| 2023-08-24 | $40.90 | $40.90 | 1,545,100 | — | — |
| 2023-08-23 | $41.38 | $41.38 | 2,671,600 | — | — |
| 2023-08-22 | $41.55 | $41.55 | 1,328,200 | — | — |
| 2023-08-21 | $41.95 | $41.95 | 1,185,100 | — | — |
| 2023-08-18 | $41.78 | $41.78 | 1,285,000 | — | — |
| 2023-08-17 | $40.92 | $40.92 | 1,232,300 | — | — |
| 2023-08-16 | $41.35 | $41.35 | 1,252,900 | — | — |
| 2023-08-15 | $42.01 | $42.01 | 1,122,200 | — | — |
| 2023-08-14 | $42.68 | $42.68 | 1,199,800 | — | — |
| 2023-08-11 | $42.36 | $42.36 | 843,900 | — | — |
| 2023-08-10 | $42.88 | $42.88 | 1,503,300 | — | — |
| 2023-08-09 | $43.07 | $43.07 | 1,493,900 | — | — |
| 2023-08-08 | $43.25 | $43.25 | 1,894,600 | — | — |
| 2023-08-07 | $43.69 | $43.69 | 1,963,500 | — | — |
| 2023-08-04 | $43.54 | $43.54 | 2,887,200 | — | — |
| 2023-08-03 | $43.54 | $43.54 | 6,533,500 | — | — |
| 2023-08-02 | $48.07 | $48.07 | 3,482,400 | — | — |
| 2023-08-01 | $49.52 | $49.52 | 2,754,000 | — | — |
| 2023-07-31 | $47.95 | $47.95 | 1,465,000 | — | — |
| 2023-07-28 | $47.54 | $47.54 | 1,068,100 | — | — |
| 2023-07-27 | $46.79 | $46.79 | 1,124,100 | — | — |
| 2023-07-26 | $47.27 | $47.27 | 987,900 | — | — |
| 2023-07-25 | $47.66 | $47.66 | 1,123,100 | — | — |
| 2023-07-24 | $47.60 | $47.60 | 958,300 | — | — |
| 2023-07-21 | $47.96 | $47.96 | 905,100 | — | — |
| 2023-07-20 | $48.40 | $48.40 | 1,460,600 | — | — |
| 2023-07-19 | $47.61 | $47.61 | 1,288,800 | — | — |
| 2023-07-18 | $48.22 | $48.22 | 2,242,000 | — | — |
| 2023-07-17 | $47.86 | $47.86 | 1,266,100 | — | — |
| 2023-07-14 | $47.04 | $47.04 | 2,505,900 | — | — |
| 2023-07-13 | $48.50 | $48.50 | 1,279,900 | — | — |
| 2023-07-12 | $48.60 | $48.60 | 1,636,700 | — | — |
| 2023-07-11 | $48.42 | $48.42 | 904,400 | — | — |
| 2023-07-10 | $47.76 | $47.76 | 1,852,500 | — | — |
| 2023-07-07 | $47.28 | $47.28 | 1,150,200 | — | — |
| 2023-07-06 | $46.77 | $46.77 | 924,900 | — | — |
| 2023-07-05 | $47.50 | $47.50 | 1,391,400 | — | — |
| 2023-07-03 | $47.53 | $47.53 | 954,300 | — | — |
| 2023-06-30 | $47.79 | $47.79 | 5,064,200 | — | — |
| 2023-06-29 | $47.40 | $47.40 | 1,419,900 | — | — |
| 2023-06-28 | $47.30 | $47.30 | 1,500,700 | — | — |
| 2023-06-27 | $47.66 | $47.66 | 1,224,000 | — | — |
| 2023-06-26 | $46.76 | $46.76 | 1,304,200 | — | — |
| 2023-06-23 | $46.06 | $46.06 | 2,540,500 | — | — |
| 2023-06-22 | $47.00 | $47.00 | 957,000 | — | — |
| 2023-06-21 | $47.62 | $47.62 | 1,468,100 | — | — |
| 2023-06-20 | $47.36 | $47.36 | 1,501,800 | — | — |
| 2023-06-16 | $46.99 | $46.99 | 1,703,900 | — | — |
| 2023-06-15 | $47.51 | $47.51 | 1,447,700 | — | — |
| 2023-06-14 | $47.09 | $47.09 | 1,478,800 | — | — |
| 2023-06-13 | $47.53 | $47.53 | 1,304,000 | — | — |
| 2023-06-12 | $48.11 | $48.11 | 1,605,700 | — | — |
| 2023-06-09 | $47.70 | $47.70 | 1,432,700 | — | — |
| 2023-06-08 | $47.38 | $47.38 | 1,468,100 | — | — |
| 2023-06-07 | $47.08 | $47.08 | 3,071,500 | — | — |
| 2023-06-06 | $45.90 | $45.90 | 1,721,400 | — | — |
| 2023-06-05 | $44.54 | $44.54 | 1,485,000 | — | — |
| 2023-06-02 | $44.59 | $44.59 | 2,112,200 | — | — |
| 2023-06-01 | $42.19 | $42.19 | 3,766,200 | — | — |
| 2023-05-31 | $43.08 | $43.08 | 3,889,000 | — | — |
| 2023-05-30 | $45.41 | $45.41 | 1,639,200 | — | — |
| 2023-05-26 | $44.98 | $44.98 | 1,378,300 | — | — |
| 2023-05-25 | $44.26 | $44.26 | 1,609,400 | — | — |
| 2023-05-24 | $44.54 | $44.54 | 1,088,000 | — | — |
| 2023-05-23 | $44.85 | $44.85 | 1,003,600 | — | — |
| 2023-05-22 | $45.22 | $45.22 | 887,500 | — | — |
| 2023-05-19 | $45.19 | $45.19 | 1,131,300 | — | — |
| 2023-05-18 | $45.74 | $45.74 | 1,520,000 | — | — |
| 2023-05-17 | $45.15 | $45.15 | 1,940,300 | — | — |
| 2023-05-16 | $44.18 | $44.18 | 1,600,500 | — | — |
| 2023-05-15 | $44.62 | $44.62 | 1,110,200 | — | — |
| 2023-05-12 | $44.03 | $44.03 | 1,398,800 | — | — |
| 2023-05-11 | $43.88 | $43.88 | 925,300 | — | — |
| 2023-05-10 | $44.08 | $44.08 | 1,387,500 | — | — |
| 2023-05-09 | $44.70 | $44.70 | 1,561,700 | — | — |
| 2023-05-08 | $44.27 | $44.27 | 1,182,400 | — | — |
| 2023-05-05 | $44.27 | $44.27 | 3,125,400 | — | — |
| 2023-05-04 | $41.89 | $41.89 | 1,869,400 | — | — |
| 2023-05-03 | $43.46 | $43.46 | 1,948,000 | — | — |
| 2023-05-02 | $44.62 | $44.62 | 2,238,400 | — | — |
| 2023-05-01 | $45.43 | $45.43 | 1,947,800 | — | — |
| 2023-04-28 | $45.40 | $45.40 | 2,398,700 | — | — |
| 2023-04-27 | $45.35 | $45.35 | 7,951,600 | — | — |
| 2023-04-26 | $42.82 | $42.82 | 4,439,300 | — | — |
| 2023-04-25 | $43.33 | $43.33 | 2,361,700 | — | — |
| 2023-04-24 | $43.63 | $43.63 | 2,189,200 | — | — |
| 2023-04-21 | $42.35 | $42.35 | 4,268,900 | — | — |
| 2023-04-20 | $43.84 | $43.84 | 1,563,800 | — | — |
| 2023-04-19 | $43.63 | $43.63 | 1,500,200 | — | — |
| 2023-04-18 | $43.08 | $43.08 | 1,623,600 | — | — |
| 2023-04-17 | $43.20 | $43.20 | 1,461,100 | — | — |
| 2023-04-14 | $42.64 | $42.64 | 2,319,700 | — | — |
| 2023-04-13 | $42.02 | $42.02 | 2,357,800 | — | — |
| 2023-04-12 | $41.39 | $41.39 | 2,385,400 | — | — |
| 2023-04-11 | $40.65 | $40.65 | 3,059,700 | — | — |
| 2023-04-10 | $40.49 | $40.49 | 2,759,500 | — | — |
| 2023-04-06 | $40.30 | $40.30 | 2,312,800 | — | — |
| 2023-04-05 | $40.72 | $40.72 | 7,324,200 | — | — |
| 2023-04-04 | $42.31 | $42.31 | 5,399,500 | — | — |
| 2023-04-03 | $46.34 | $46.34 | 1,518,700 | — | — |
| 2023-03-31 | $46.88 | $46.88 | 1,715,700 | — | — |
| 2023-03-30 | $46.29 | $46.29 | 3,543,700 | — | — |
| 2023-03-29 | $44.75 | $44.75 | 3,109,200 | — | — |
| 2023-03-28 | $44.31 | $44.31 | 2,713,600 | — | — |
| 2023-03-27 | $44.86 | $44.86 | 2,681,800 | — | — |
| 2023-03-24 | $44.20 | $44.20 | 5,552,400 | — | — |
| 2023-03-23 | $45.12 | $45.12 | 2,980,600 | — | — |
| 2023-03-22 | $45.99 | $45.99 | 1,695,600 | — | — |
| 2023-03-21 | $47.40 | $47.40 | 1,860,400 | — | — |
| 2023-03-20 | $46.19 | $46.19 | 1,656,100 | — | — |
| 2023-03-17 | $45.87 | $45.87 | 4,616,300 | — | — |
| 2023-03-16 | $47.03 | $47.03 | 1,781,800 | — | — |
| 2023-03-15 | $46.52 | $46.52 | 3,341,100 | — | — |
| 2023-03-14 | $48.15 | $48.15 | 1,487,900 | — | — |
| 2023-03-13 | $47.75 | $47.75 | 2,482,800 | — | — |
| 2023-03-10 | $49.58 | $49.58 | 2,947,500 | — | — |
| 2023-03-09 | $51.28 | $51.28 | 1,755,100 | — | — |
| 2023-03-08 | $52.71 | $52.71 | 883,000 | — | — |
| 2023-03-07 | $53.05 | $53.05 | 1,087,200 | — | — |
| 2023-03-06 | $53.02 | $53.02 | 1,041,000 | — | — |
| 2023-03-03 | $52.90 | $52.90 | 1,264,700 | — | — |
| 2023-03-02 | $52.50 | $52.50 | 1,075,500 | — | — |
| 2023-03-01 | $52.12 | $52.12 | 2,558,700 | — | — |
| 2023-02-28 | $51.40 | $51.40 | 1,232,900 | — | — |
| 2023-02-27 | $51.28 | $51.28 | 1,375,400 | — | — |
| 2023-02-24 | $50.23 | $50.23 | 1,747,700 | — | — |
| 2023-02-23 | $50.74 | $50.74 | 2,428,200 | — | — |
| 2023-02-22 | $49.23 | $49.23 | 3,692,000 | — | — |
| 2023-02-21 | $51.47 | $51.47 | 1,896,600 | — | — |
| 2023-02-17 | $51.85 | $51.85 | 1,980,900 | — | — |
| 2023-02-16 | $51.45 | $51.45 | 1,462,500 | — | — |
| 2023-02-15 | $51.87 | $51.87 | 1,265,700 | — | — |
| 2023-02-14 | $51.46 | $51.46 | 1,339,600 | — | — |
| 2023-02-13 | $51.07 | $51.07 | 1,291,600 | — | — |
| 2023-02-10 | $50.67 | $50.67 | 1,853,700 | — | — |
| 2023-02-09 | $50.81 | $50.81 | 2,141,700 | — | — |
| 2023-02-08 | $50.43 | $50.43 | 1,659,300 | — | — |
| 2023-02-07 | $49.92 | $49.92 | 1,870,700 | — | — |
| 2023-02-06 | $48.20 | $48.20 | 1,160,400 | — | — |
| 2023-02-03 | $47.72 | $47.72 | 1,607,500 | — | — |
| 2023-02-02 | $47.32 | $47.32 | 2,451,400 | — | — |
| 2023-02-01 | $48.26 | $48.26 | 1,148,800 | — | — |
| 2023-01-31 | $48.46 | $48.46 | 1,205,000 | — | — |
| 2023-01-30 | $47.56 | $47.56 | 1,097,800 | — | — |
| 2023-01-27 | $47.87 | $47.87 | 1,138,100 | — | — |
| 2023-01-26 | $47.50 | $47.50 | 1,206,500 | — | — |
| 2023-01-25 | $47.12 | $47.12 | 1,392,900 | — | — |
| 2023-01-24 | $46.92 | $46.92 | 1,017,400 | — | — |
| 2023-01-23 | $46.15 | $46.15 | 1,189,900 | — | — |
| 2023-01-20 | $46.03 | $46.03 | 1,100,600 | — | — |
| 2023-01-19 | $45.18 | $45.18 | 806,200 | — | — |
| 2023-01-18 | $45.87 | $45.87 | 1,045,600 | — | — |
| 2023-01-17 | $46.26 | $46.26 | 1,206,800 | — | — |
| 2023-01-13 | $46.17 | $46.17 | 933,900 | — | — |
| 2023-01-12 | $45.97 | $45.97 | 1,225,100 | — | — |
| 2023-01-11 | $45.24 | $45.24 | 1,306,600 | — | — |
| 2023-01-10 | $45.26 | $45.26 | 1,508,400 | — | — |
| 2023-01-09 | $45.12 | $45.12 | 2,163,900 | — | — |
| 2023-01-06 | $44.89 | $44.89 | 1,539,800 | — | — |
| 2023-01-05 | $43.71 | $43.71 | 1,908,400 | — | — |
| 2023-01-04 | $44.53 | $44.53 | 1,585,800 | — | — |
| 2023-01-03 | $44.83 | $44.83 | 1,477,300 | — | — |