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
- 2016-10-17 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 | $42.43 | $44.95 | 2,057,200 | — | — |
| 2023-12-28 | $42.28 | $44.79 | 1,684,900 | — | — |
| 2023-12-27 | $41.71 | $44.19 | 1,110,500 | — | — |
| 2023-12-26 | $41.48 | $43.94 | 1,550,200 | — | — |
| 2023-12-22 | $41.59 | $44.06 | 2,236,400 | — | — |
| 2023-12-21 | $41.53 | $43.99 | 2,506,200 | — | — |
| 2023-12-20 | $40.43 | $42.83 | 3,281,500 | — | — |
| 2023-12-19 | $41.33 | $43.78 | 2,467,800 | — | — |
| 2023-12-18 | $40.08 | $42.46 | 2,565,000 | — | — |
| 2023-12-15 | $40.03 | $42.41 | 3,875,600 | — | — |
| 2023-12-14 | $40.16 | $42.54 | 3,294,500 | — | — |
| 2023-12-13 | $39.75 | $42.11 | 3,868,200 | — | — |
| 2023-12-12 | $40.32 | $42.71 | 3,166,900 | — | — |
| 2023-12-11 | $39.92 | $42.29 | 2,555,600 | — | — |
| 2023-12-08 | $39.91 | $42.28 | 1,542,700 | — | — |
| 2023-12-07 | $39.95 | $42.32 | 4,335,300 | — | — |
| 2023-12-06 | $40.51 | $42.91 | 4,212,900 | — | — |
| 2023-12-05 | $40.87 | $43.30 | 4,034,700 | — | — |
| 2023-12-04 | $42.07 | $44.57 | 3,350,400 | — | — |
| 2023-12-01 | $43.73 | $46.33 | 2,928,800 | — | — |
| 2023-11-30 | $43.18 | $45.74 | 5,042,000 | — | — |
| 2023-11-29 | $43.00 | $45.55 | 4,456,100 | — | — |
| 2023-11-28 | $44.25 | $46.88 | 1,846,100 | — | — |
| 2023-11-27 | $44.46 | $47.10 | 2,774,600 | — | — |
| 2023-11-24 | $44.67 | $47.18 | 2,444,500 | — | — |
| 2023-11-22 | $45.18 | $47.72 | 1,962,100 | — | — |
| 2023-11-21 | $45.91 | $48.49 | 1,716,300 | — | — |
| 2023-11-20 | $46.27 | $48.87 | 1,379,800 | — | — |
| 2023-11-17 | $45.89 | $48.47 | 1,733,400 | — | — |
| 2023-11-16 | $45.84 | $48.42 | 2,148,300 | — | — |
| 2023-11-15 | $45.84 | $48.42 | 2,000,500 | — | — |
| 2023-11-14 | $45.41 | $47.97 | 2,381,300 | — | — |
| 2023-11-13 | $44.50 | $47.00 | 2,161,600 | — | — |
| 2023-11-10 | $44.36 | $46.86 | 2,044,300 | — | — |
| 2023-11-09 | $43.14 | $45.57 | 3,218,400 | — | — |
| 2023-11-08 | $43.66 | $46.12 | 3,237,700 | — | — |
| 2023-11-07 | $44.50 | $47.00 | 3,784,500 | — | — |
| 2023-11-06 | $44.97 | $47.50 | 3,313,200 | — | — |
| 2023-11-03 | $45.38 | $47.93 | 4,548,700 | — | — |
| 2023-11-02 | $45.78 | $48.36 | 6,865,900 | — | — |
| 2023-11-01 | $44.56 | $47.07 | 12,839,300 | — | — |
| 2023-10-31 | $52.56 | $55.52 | 1,633,900 | — | — |
| 2023-10-30 | $53.12 | $56.11 | 1,731,900 | — | — |
| 2023-10-27 | $52.51 | $55.46 | 1,262,300 | — | — |
| 2023-10-26 | $52.10 | $55.03 | 1,198,600 | — | — |
| 2023-10-25 | $52.80 | $55.77 | 1,002,000 | — | — |
| 2023-10-24 | $53.60 | $56.62 | 1,836,500 | — | — |
| 2023-10-23 | $51.56 | $54.46 | 1,355,300 | — | — |
| 2023-10-20 | $51.48 | $54.38 | 1,508,800 | — | — |
| 2023-10-19 | $52.12 | $55.05 | 1,541,000 | — | — |
| 2023-10-18 | $53.13 | $56.12 | 2,866,400 | — | — |
| 2023-10-17 | $52.90 | $55.88 | 1,048,500 | — | — |
| 2023-10-16 | $53.15 | $56.14 | 1,186,400 | — | — |
| 2023-10-13 | $53.74 | $56.76 | 1,380,800 | — | — |
| 2023-10-12 | $53.81 | $56.84 | 1,840,100 | — | — |
| 2023-10-11 | $55.00 | $58.09 | 1,590,600 | — | — |
| 2023-10-10 | $54.78 | $57.86 | 1,410,400 | — | — |
| 2023-10-09 | $53.67 | $56.69 | 1,607,800 | — | — |
| 2023-10-06 | $53.64 | $56.66 | 1,478,900 | — | — |
| 2023-10-05 | $53.04 | $56.02 | 1,172,200 | — | — |
| 2023-10-04 | $53.38 | $56.38 | 1,718,800 | — | — |
| 2023-10-03 | $54.30 | $57.36 | 945,800 | — | — |
| 2023-10-02 | $55.34 | $58.45 | 768,400 | — | — |
| 2023-09-29 | $55.72 | $58.86 | 1,435,200 | — | — |
| 2023-09-28 | $55.42 | $58.54 | 1,222,200 | — | — |
| 2023-09-27 | $55.81 | $58.95 | 1,344,000 | — | — |
| 2023-09-26 | $55.92 | $59.07 | 988,500 | — | — |
| 2023-09-25 | $56.50 | $59.68 | 1,339,900 | — | — |
| 2023-09-22 | $57.44 | $60.67 | 2,183,200 | — | — |
| 2023-09-21 | $55.12 | $58.22 | 3,341,900 | — | — |
| 2023-09-20 | $56.10 | $59.26 | 1,686,500 | — | — |
| 2023-09-19 | $56.70 | $59.89 | 1,599,800 | — | — |
| 2023-09-18 | $57.20 | $60.42 | 2,433,400 | — | — |
| 2023-09-15 | $57.95 | $61.21 | 4,294,600 | — | — |
| 2023-09-14 | $56.08 | $59.24 | 3,479,600 | — | — |
| 2023-09-13 | $53.18 | $56.17 | 1,273,300 | — | — |
| 2023-09-12 | $53.18 | $56.17 | 1,574,300 | — | — |
| 2023-09-11 | $52.17 | $55.11 | 1,285,500 | — | — |
| 2023-09-08 | $51.80 | $54.71 | 1,176,400 | — | — |
| 2023-09-07 | $52.02 | $54.95 | 1,767,600 | — | — |
| 2023-09-06 | $52.43 | $55.38 | 1,688,300 | — | — |
| 2023-09-05 | $53.75 | $56.77 | 2,287,400 | — | — |
| 2023-09-01 | $54.52 | $57.59 | 1,558,800 | — | — |
| 2023-08-31 | $53.69 | $56.71 | 3,056,400 | — | — |
| 2023-08-30 | $53.84 | $56.87 | 2,512,500 | — | — |
| 2023-08-29 | $53.63 | $56.65 | 1,825,000 | — | — |
| 2023-08-28 | $53.34 | $56.34 | 1,193,000 | — | — |
| 2023-08-25 | $53.05 | $56.03 | 977,700 | — | — |
| 2023-08-24 | $53.55 | $56.43 | 1,256,400 | — | — |
| 2023-08-23 | $53.03 | $55.88 | 1,550,100 | — | — |
| 2023-08-22 | $52.48 | $55.30 | 1,242,900 | — | — |
| 2023-08-21 | $53.04 | $55.89 | 2,101,300 | — | — |
| 2023-08-18 | $52.76 | $55.59 | 2,859,600 | — | — |
| 2023-08-17 | $54.35 | $57.27 | 1,470,500 | — | — |
| 2023-08-16 | $53.87 | $56.76 | 2,100,100 | — | — |
| 2023-08-15 | $54.45 | $57.37 | 1,319,000 | — | — |
| 2023-08-14 | $55.12 | $58.08 | 1,480,300 | — | — |
| 2023-08-11 | $55.50 | $58.48 | 1,642,600 | — | — |
| 2023-08-10 | $56.44 | $59.47 | 1,926,400 | — | — |
| 2023-08-09 | $56.56 | $59.60 | 1,983,700 | — | — |
| 2023-08-08 | $56.65 | $59.69 | 1,419,100 | — | — |
| 2023-08-07 | $56.65 | $59.69 | 1,181,600 | — | — |
| 2023-08-04 | $56.01 | $59.02 | 1,555,100 | — | — |
| 2023-08-03 | $56.78 | $59.83 | 2,853,600 | — | — |
| 2023-08-02 | $55.43 | $58.41 | 2,715,100 | — | — |
| 2023-08-01 | $57.37 | $60.45 | 3,364,100 | — | — |
| 2023-07-31 | $61.02 | $64.30 | 2,936,200 | — | — |
| 2023-07-28 | $59.76 | $62.97 | 1,448,500 | — | — |
| 2023-07-27 | $59.14 | $62.32 | 951,300 | — | — |
| 2023-07-26 | $60.01 | $63.23 | 1,129,700 | — | — |
| 2023-07-25 | $58.56 | $61.70 | 2,052,400 | — | — |
| 2023-07-24 | $58.17 | $61.29 | 2,077,700 | — | — |
| 2023-07-21 | $58.26 | $61.39 | 743,300 | — | — |
| 2023-07-20 | $58.53 | $61.67 | 946,800 | — | — |
| 2023-07-19 | $58.85 | $62.01 | 1,707,400 | — | — |
| 2023-07-18 | $58.44 | $61.58 | 1,632,000 | — | — |
| 2023-07-17 | $60.25 | $63.49 | 982,500 | — | — |
| 2023-07-14 | $60.01 | $63.23 | 1,251,200 | — | — |
| 2023-07-13 | $60.61 | $63.86 | 1,577,700 | — | — |
| 2023-07-12 | $59.18 | $62.36 | 1,821,100 | — | — |
| 2023-07-11 | $56.92 | $59.98 | 965,200 | — | — |
| 2023-07-10 | $56.36 | $59.39 | 1,353,200 | — | — |
| 2023-07-07 | $55.59 | $58.58 | 1,197,100 | — | — |
| 2023-07-06 | $54.79 | $57.73 | 1,615,700 | — | — |
| 2023-07-05 | $56.26 | $59.28 | 1,681,700 | — | — |
| 2023-07-03 | $57.47 | $60.56 | 968,300 | — | — |
| 2023-06-30 | $56.50 | $59.53 | 1,541,400 | — | — |
| 2023-06-29 | $56.39 | $59.42 | 1,178,300 | — | — |
| 2023-06-28 | $56.42 | $59.45 | 1,353,400 | — | — |
| 2023-06-27 | $57.38 | $60.46 | 1,306,400 | — | — |
| 2023-06-26 | $56.94 | $60.00 | 1,356,200 | — | — |
| 2023-06-23 | $56.28 | $59.30 | 1,741,300 | — | — |
| 2023-06-22 | $57.37 | $60.45 | 1,150,200 | — | — |
| 2023-06-21 | $57.79 | $60.89 | 1,277,000 | — | — |
| 2023-06-20 | $58.07 | $61.19 | 1,679,800 | — | — |
| 2023-06-16 | $59.40 | $62.59 | 2,503,300 | — | — |
| 2023-06-15 | $59.14 | $62.32 | 2,338,200 | — | — |
| 2023-06-14 | $59.18 | $62.36 | 2,953,000 | — | — |
| 2023-06-13 | $59.40 | $62.59 | 1,594,600 | — | — |
| 2023-06-12 | $59.53 | $62.73 | 1,163,300 | — | — |
| 2023-06-09 | $59.72 | $62.93 | 1,035,400 | — | — |
| 2023-06-08 | $59.67 | $62.87 | 1,214,900 | — | — |
| 2023-06-07 | $59.51 | $62.71 | 2,187,600 | — | — |
| 2023-06-06 | $59.00 | $62.17 | 2,096,700 | — | — |
| 2023-06-05 | $57.70 | $60.80 | 1,195,400 | — | — |
| 2023-06-02 | $58.57 | $61.72 | 1,727,100 | — | — |
| 2023-06-01 | $57.13 | $60.20 | 1,410,700 | — | — |
| 2023-05-31 | $56.46 | $59.49 | 4,445,300 | — | — |
| 2023-05-30 | $56.30 | $59.32 | 1,763,200 | — | — |
| 2023-05-26 | $57.49 | $60.58 | 1,356,500 | — | — |
| 2023-05-25 | $56.63 | $59.53 | 1,578,900 | — | — |
| 2023-05-24 | $57.15 | $60.08 | 2,163,100 | — | — |
| 2023-05-23 | $57.93 | $60.90 | 2,613,400 | — | — |
| 2023-05-22 | $61.44 | $64.59 | 915,200 | — | — |
| 2023-05-19 | $61.15 | $64.29 | 1,111,500 | — | — |
| 2023-05-18 | $61.09 | $64.22 | 1,742,600 | — | — |
| 2023-05-17 | $61.20 | $64.34 | 2,289,300 | — | — |
| 2023-05-16 | $61.36 | $64.51 | 1,065,900 | — | — |
| 2023-05-15 | $61.91 | $65.08 | 1,250,200 | — | — |
| 2023-05-12 | $60.73 | $63.84 | 1,641,400 | — | — |
| 2023-05-11 | $61.91 | $65.08 | 1,537,500 | — | — |
| 2023-05-10 | $61.18 | $64.32 | 1,541,000 | — | — |
| 2023-05-09 | $61.89 | $65.06 | 1,897,700 | — | — |
| 2023-05-08 | $61.83 | $65.00 | 1,354,300 | — | — |
| 2023-05-05 | $62.58 | $65.79 | 1,979,900 | — | — |
| 2023-05-04 | $61.80 | $64.97 | 2,571,800 | — | — |
| 2023-05-03 | $62.57 | $65.78 | 2,797,400 | — | — |
| 2023-05-02 | $61.75 | $64.92 | 1,913,000 | — | — |
| 2023-05-01 | $62.07 | $65.25 | 1,521,300 | — | — |
| 2023-04-28 | $61.18 | $64.32 | 2,287,400 | — | — |
| 2023-04-27 | $60.58 | $63.69 | 1,435,300 | — | — |
| 2023-04-26 | $59.93 | $63.00 | 1,740,600 | — | — |
| 2023-04-25 | $60.12 | $63.20 | 1,635,000 | — | — |
| 2023-04-24 | $61.55 | $64.71 | 991,700 | — | — |
| 2023-04-21 | $62.21 | $65.40 | 1,733,600 | — | — |
| 2023-04-20 | $63.09 | $66.33 | 911,600 | — | — |
| 2023-04-19 | $63.33 | $66.58 | 1,178,800 | — | — |
| 2023-04-18 | $63.52 | $66.78 | 1,201,100 | — | — |
| 2023-04-17 | $63.64 | $66.90 | 778,400 | — | — |
| 2023-04-14 | $62.98 | $66.21 | 1,185,500 | — | — |
| 2023-04-13 | $63.68 | $66.95 | 2,051,900 | — | — |
| 2023-04-12 | $63.43 | $66.68 | 1,047,500 | — | — |
| 2023-04-11 | $64.36 | $67.66 | 929,000 | — | — |
| 2023-04-10 | $63.97 | $67.25 | 1,129,900 | — | — |
| 2023-04-06 | $62.57 | $65.78 | 2,009,500 | — | — |
| 2023-04-05 | $62.55 | $65.76 | 737,300 | — | — |
| 2023-04-04 | $62.98 | $66.21 | 1,401,200 | — | — |
| 2023-04-03 | $64.02 | $67.30 | 1,313,800 | — | — |
| 2023-03-31 | $63.39 | $66.64 | 1,268,400 | — | — |
| 2023-03-30 | $62.99 | $66.22 | 1,022,200 | — | — |
| 2023-03-29 | $62.38 | $65.58 | 936,200 | — | — |
| 2023-03-28 | $62.16 | $65.35 | 918,700 | — | — |
| 2023-03-27 | $61.59 | $64.75 | 1,131,100 | — | — |
| 2023-03-24 | $61.68 | $64.84 | 1,622,500 | — | — |
| 2023-03-23 | $63.83 | $67.10 | 2,496,500 | — | — |
| 2023-03-22 | $62.52 | $65.73 | 2,071,700 | — | — |
| 2023-03-21 | $61.17 | $64.31 | 856,200 | — | — |
| 2023-03-20 | $60.95 | $64.08 | 1,865,000 | — | — |
| 2023-03-17 | $60.72 | $63.83 | 3,093,500 | — | — |
| 2023-03-16 | $60.98 | $64.11 | 1,470,000 | — | — |
| 2023-03-15 | $60.44 | $63.54 | 1,646,000 | — | — |
| 2023-03-14 | $60.68 | $63.79 | 1,572,400 | — | — |
| 2023-03-13 | $59.14 | $62.17 | 1,259,400 | — | — |
| 2023-03-10 | $58.76 | $61.77 | 1,393,800 | — | — |
| 2023-03-09 | $57.64 | $60.60 | 1,754,600 | — | — |
| 2023-03-08 | $59.70 | $62.76 | 1,140,800 | — | — |
| 2023-03-07 | $60.70 | $63.81 | 1,783,200 | — | — |
| 2023-03-06 | $61.33 | $64.48 | 1,762,000 | — | — |
| 2023-03-03 | $62.09 | $65.14 | 1,469,500 | — | — |
| 2023-03-02 | $61.70 | $64.73 | 1,684,600 | — | — |
| 2023-03-01 | $60.54 | $63.51 | 1,780,300 | — | — |
| 2023-02-28 | $58.73 | $61.61 | 3,326,200 | — | — |
| 2023-02-27 | $59.05 | $61.95 | 1,173,800 | — | — |
| 2023-02-24 | $58.40 | $61.27 | 1,876,800 | — | — |
| 2023-02-23 | $60.25 | $63.21 | 2,018,500 | — | — |
| 2023-02-22 | $61.58 | $64.60 | 2,038,800 | — | — |
| 2023-02-21 | $60.65 | $63.63 | 1,457,100 | — | — |
| 2023-02-17 | $60.61 | $63.58 | 1,357,800 | — | — |
| 2023-02-16 | $60.38 | $63.34 | 2,286,400 | — | — |
| 2023-02-15 | $59.14 | $62.04 | 2,241,000 | — | — |
| 2023-02-14 | $60.48 | $63.45 | 1,369,800 | — | — |
| 2023-02-13 | $61.20 | $64.20 | 1,374,800 | — | — |
| 2023-02-10 | $61.17 | $64.17 | 2,603,100 | — | — |
| 2023-02-09 | $62.14 | $65.19 | 2,416,700 | — | — |
| 2023-02-08 | $60.01 | $62.96 | 2,605,400 | — | — |
| 2023-02-07 | $60.39 | $63.35 | 2,321,500 | — | — |
| 2023-02-06 | $58.46 | $61.33 | 3,071,200 | — | — |
| 2023-02-03 | $58.78 | $61.67 | 2,620,500 | — | — |
| 2023-02-02 | $60.06 | $63.01 | 2,587,600 | — | — |
| 2023-02-01 | $62.23 | $65.28 | 2,247,000 | — | — |
| 2023-01-31 | $61.61 | $64.63 | 1,957,700 | — | — |
| 2023-01-30 | $61.51 | $64.53 | 1,986,700 | — | — |
| 2023-01-27 | $62.22 | $65.27 | 1,187,600 | — | — |
| 2023-01-26 | $62.24 | $65.29 | 1,487,200 | — | — |
| 2023-01-25 | $61.17 | $64.17 | 1,344,500 | — | — |
| 2023-01-24 | $61.82 | $64.85 | 1,568,700 | — | — |
| 2023-01-23 | $60.89 | $63.88 | 1,654,500 | — | — |
| 2023-01-20 | $59.10 | $62.00 | 2,133,600 | — | — |
| 2023-01-19 | $58.20 | $61.06 | 1,789,500 | — | — |
| 2023-01-18 | $56.76 | $59.55 | 2,449,200 | — | — |
| 2023-01-17 | $57.09 | $59.89 | 3,024,300 | — | — |
| 2023-01-13 | $60.21 | $63.17 | 1,691,300 | — | — |
| 2023-01-12 | $60.08 | $63.03 | 1,676,900 | — | — |
| 2023-01-11 | $59.96 | $62.90 | 1,972,700 | — | — |
| 2023-01-10 | $59.17 | $62.07 | 1,527,200 | — | — |
| 2023-01-09 | $58.95 | $61.84 | 1,915,500 | — | — |
| 2023-01-06 | $58.02 | $60.87 | 2,204,800 | — | — |
| 2023-01-05 | $58.04 | $60.89 | 1,599,900 | — | — |
| 2023-01-04 | $58.65 | $61.53 | 2,205,100 | — | — |
| 2023-01-03 | $56.42 | $59.19 | 1,388,600 | — | — |