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
- 1973-02-21 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 | $54.85 | $78.21 | 1,813,200 | — | — |
| 2023-12-28 | $54.98 | $78.39 | 2,042,300 | — | — |
| 2023-12-27 | $56.04 | $79.90 | 2,177,800 | — | — |
| 2023-12-26 | $55.44 | $79.05 | 1,397,800 | — | — |
| 2023-12-22 | $55.30 | $78.85 | 2,588,300 | — | — |
| 2023-12-21 | $54.63 | $77.89 | 1,815,000 | — | — |
| 2023-12-20 | $54.07 | $77.10 | 2,253,700 | — | — |
| 2023-12-19 | $55.44 | $79.05 | 2,543,200 | — | — |
| 2023-12-18 | $54.47 | $77.67 | 2,564,800 | — | — |
| 2023-12-15 | $54.01 | $77.01 | 4,819,100 | — | — |
| 2023-12-14 | $54.53 | $77.75 | 4,113,400 | — | — |
| 2023-12-13 | $53.56 | $76.37 | 4,072,700 | — | — |
| 2023-12-12 | $50.30 | $71.72 | 2,345,100 | — | — |
| 2023-12-11 | $51.16 | $72.95 | 2,652,700 | — | — |
| 2023-12-08 | $51.24 | $73.06 | 3,092,800 | — | — |
| 2023-12-07 | $52.51 | $74.87 | 2,079,500 | — | — |
| 2023-12-06 | $52.93 | $75.47 | 1,980,900 | — | — |
| 2023-12-05 | $52.90 | $75.43 | 3,060,100 | — | — |
| 2023-12-04 | $53.51 | $76.30 | 4,179,500 | — | — |
| 2023-12-01 | $54.39 | $77.55 | 4,517,000 | — | — |
| 2023-11-30 | $53.70 | $76.57 | 5,371,700 | — | — |
| 2023-11-29 | $53.41 | $75.58 | 3,480,900 | — | — |
| 2023-11-28 | $53.41 | $75.58 | 5,349,700 | — | — |
| 2023-11-27 | $50.79 | $71.88 | 3,216,400 | — | — |
| 2023-11-24 | $49.82 | $70.50 | 1,139,700 | — | — |
| 2023-11-22 | $49.58 | $70.16 | 2,225,900 | — | — |
| 2023-11-21 | $49.53 | $70.09 | 2,648,900 | — | — |
| 2023-11-20 | $48.59 | $68.76 | 1,565,400 | — | — |
| 2023-11-17 | $48.38 | $68.47 | 1,647,700 | — | — |
| 2023-11-16 | $48.71 | $68.93 | 2,471,000 | — | — |
| 2023-11-15 | $47.81 | $67.66 | 1,596,000 | — | — |
| 2023-11-14 | $48.23 | $68.25 | 2,120,800 | — | — |
| 2023-11-13 | $46.67 | $66.05 | 1,657,200 | — | — |
| 2023-11-10 | $47.06 | $66.60 | 1,892,100 | — | — |
| 2023-11-09 | $47.31 | $66.95 | 2,177,000 | — | — |
| 2023-11-08 | $46.92 | $66.40 | 3,263,400 | — | — |
| 2023-11-07 | $48.17 | $68.17 | 2,873,300 | — | — |
| 2023-11-06 | $49.16 | $69.57 | 1,943,200 | — | — |
| 2023-11-03 | $49.46 | $69.99 | 3,484,400 | — | — |
| 2023-11-02 | $47.59 | $67.35 | 2,721,000 | — | — |
| 2023-11-01 | $47.01 | $66.53 | 2,631,400 | — | — |
| 2023-10-31 | $46.91 | $66.39 | 3,592,600 | — | — |
| 2023-10-30 | $47.62 | $67.39 | 3,345,200 | — | — |
| 2023-10-27 | $48.79 | $69.05 | 3,629,000 | — | — |
| 2023-10-26 | $47.40 | $67.08 | 4,849,000 | — | — |
| 2023-10-25 | $48.81 | $69.07 | 3,147,400 | — | — |
| 2023-10-24 | $49.44 | $69.97 | 1,549,800 | — | — |
| 2023-10-23 | $49.39 | $69.90 | 3,051,800 | — | — |
| 2023-10-20 | $49.80 | $70.48 | 4,497,300 | — | — |
| 2023-10-19 | $49.62 | $70.22 | 2,789,100 | — | — |
| 2023-10-18 | $49.28 | $69.74 | 2,737,000 | — | — |
| 2023-10-17 | $49.32 | $69.80 | 2,489,200 | — | — |
| 2023-10-16 | $48.19 | $68.20 | 1,711,500 | — | — |
| 2023-10-13 | $48.60 | $68.78 | 3,528,300 | — | — |
| 2023-10-12 | $46.74 | $66.14 | 1,677,300 | — | — |
| 2023-10-11 | $47.55 | $67.29 | 2,542,600 | — | — |
| 2023-10-10 | $46.75 | $66.16 | 2,016,000 | — | — |
| 2023-10-09 | $46.34 | $65.58 | 2,857,300 | — | — |
| 2023-10-06 | $45.10 | $63.82 | 2,687,300 | — | — |
| 2023-10-05 | $44.36 | $62.78 | 1,779,500 | — | — |
| 2023-10-04 | $43.39 | $61.40 | 3,675,200 | — | — |
| 2023-10-03 | $44.25 | $62.62 | 3,720,900 | — | — |
| 2023-10-02 | $43.79 | $61.97 | 2,882,000 | — | — |
| 2023-09-29 | $45.45 | $64.32 | 2,338,500 | — | — |
| 2023-09-28 | $45.59 | $64.52 | 2,449,800 | — | — |
| 2023-09-27 | $45.18 | $63.94 | 3,709,800 | — | — |
| 2023-09-26 | $47.01 | $66.53 | 2,882,700 | — | — |
| 2023-09-25 | $48.58 | $68.75 | 1,937,900 | — | — |
| 2023-09-22 | $49.05 | $69.41 | 1,839,900 | — | — |
| 2023-09-21 | $49.08 | $69.46 | 2,805,800 | — | — |
| 2023-09-20 | $50.24 | $71.10 | 2,427,700 | — | — |
| 2023-09-19 | $49.30 | $69.77 | 2,802,300 | — | — |
| 2023-09-18 | $49.79 | $70.46 | 1,885,300 | — | — |
| 2023-09-15 | $49.08 | $69.46 | 4,420,100 | — | — |
| 2023-09-14 | $48.09 | $68.06 | 1,782,700 | — | — |
| 2023-09-13 | $47.34 | $66.99 | 1,557,700 | — | — |
| 2023-09-12 | $47.93 | $67.83 | 1,905,100 | — | — |
| 2023-09-11 | $48.04 | $67.98 | 1,362,700 | — | — |
| 2023-09-08 | $47.37 | $67.04 | 1,461,400 | — | — |
| 2023-09-07 | $47.15 | $66.73 | 1,952,200 | — | — |
| 2023-09-06 | $47.05 | $66.58 | 2,542,900 | — | — |
| 2023-09-05 | $47.27 | $66.89 | 3,188,700 | — | — |
| 2023-09-01 | $48.13 | $68.11 | 1,306,000 | — | — |
| 2023-08-31 | $48.51 | $68.65 | 2,029,600 | — | — |
| 2023-08-30 | $49.14 | $68.98 | 1,780,700 | — | — |
| 2023-08-29 | $49.06 | $68.86 | 2,042,700 | — | — |
| 2023-08-28 | $48.37 | $67.89 | 1,663,600 | — | — |
| 2023-08-25 | $47.31 | $66.41 | 1,999,700 | — | — |
| 2023-08-24 | $47.84 | $67.15 | 1,789,700 | — | — |
| 2023-08-23 | $47.90 | $67.23 | 1,990,800 | — | — |
| 2023-08-22 | $46.81 | $65.70 | 1,608,600 | — | — |
| 2023-08-21 | $46.58 | $65.38 | 1,445,200 | — | — |
| 2023-08-18 | $46.22 | $64.88 | 1,790,400 | — | — |
| 2023-08-17 | $46.47 | $65.23 | 2,499,600 | — | — |
| 2023-08-16 | $45.93 | $64.47 | 2,531,800 | — | — |
| 2023-08-15 | $46.88 | $65.80 | 2,593,400 | — | — |
| 2023-08-14 | $48.12 | $67.54 | 1,658,300 | — | — |
| 2023-08-11 | $49.05 | $68.85 | 1,192,800 | — | — |
| 2023-08-10 | $48.41 | $67.95 | 1,558,000 | — | — |
| 2023-08-09 | $48.43 | $67.98 | 1,310,300 | — | — |
| 2023-08-08 | $48.20 | $67.66 | 2,073,000 | — | — |
| 2023-08-07 | $48.47 | $68.03 | 1,202,000 | — | — |
| 2023-08-04 | $48.56 | $68.16 | 2,306,000 | — | — |
| 2023-08-03 | $48.35 | $67.87 | 2,652,300 | — | — |
| 2023-08-02 | $48.62 | $68.25 | 3,413,800 | — | — |
| 2023-08-01 | $50.61 | $71.04 | 2,070,000 | — | — |
| 2023-07-31 | $52.41 | $73.57 | 1,829,500 | — | — |
| 2023-07-28 | $51.32 | $72.04 | 1,832,400 | — | — |
| 2023-07-27 | $50.59 | $71.01 | 2,944,000 | — | — |
| 2023-07-26 | $52.21 | $73.28 | 2,100,500 | — | — |
| 2023-07-25 | $52.31 | $73.42 | 1,841,400 | — | — |
| 2023-07-24 | $51.79 | $72.69 | 1,553,400 | — | — |
| 2023-07-21 | $52.09 | $73.12 | 1,807,000 | — | — |
| 2023-07-20 | $51.92 | $72.88 | 2,422,300 | — | — |
| 2023-07-19 | $53.57 | $75.19 | 1,641,600 | — | — |
| 2023-07-18 | $53.84 | $75.57 | 2,120,900 | — | — |
| 2023-07-17 | $52.63 | $73.87 | 1,142,000 | — | — |
| 2023-07-14 | $52.60 | $73.83 | 1,754,500 | — | — |
| 2023-07-13 | $52.96 | $74.34 | 2,104,700 | — | — |
| 2023-07-12 | $52.68 | $73.94 | 3,137,800 | — | — |
| 2023-07-11 | $49.93 | $70.08 | 1,705,700 | — | — |
| 2023-07-10 | $49.46 | $69.42 | 2,218,100 | — | — |
| 2023-07-07 | $48.39 | $67.92 | 2,509,100 | — | — |
| 2023-07-06 | $48.21 | $67.67 | 2,325,900 | — | — |
| 2023-07-05 | $49.31 | $69.21 | 2,318,100 | — | — |
| 2023-07-03 | $50.52 | $70.91 | 1,202,700 | — | — |
| 2023-06-30 | $49.98 | $70.15 | 2,128,300 | — | — |
| 2023-06-29 | $49.23 | $69.10 | 2,100,400 | — | — |
| 2023-06-28 | $48.48 | $68.05 | 1,752,500 | — | — |
| 2023-06-27 | $49.01 | $68.79 | 1,759,200 | — | — |
| 2023-06-26 | $49.19 | $69.05 | 2,166,600 | — | — |
| 2023-06-23 | $49.11 | $68.93 | 1,734,200 | — | — |
| 2023-06-22 | $49.09 | $68.90 | 2,358,100 | — | — |
| 2023-06-21 | $49.16 | $69.00 | 1,991,900 | — | — |
| 2023-06-20 | $48.73 | $68.40 | 3,109,900 | — | — |
| 2023-06-16 | $51.00 | $71.59 | 3,138,800 | — | — |
| 2023-06-15 | $50.42 | $70.77 | 2,402,100 | — | — |
| 2023-06-14 | $50.14 | $70.38 | 1,965,400 | — | — |
| 2023-06-13 | $50.06 | $70.27 | 2,247,100 | — | — |
| 2023-06-12 | $50.88 | $71.42 | 1,827,200 | — | — |
| 2023-06-09 | $50.97 | $71.54 | 1,884,700 | — | — |
| 2023-06-08 | $51.55 | $72.36 | 2,662,600 | — | — |
| 2023-06-07 | $50.75 | $71.24 | 3,020,300 | — | — |
| 2023-06-06 | $52.02 | $73.02 | 1,833,800 | — | — |
| 2023-06-05 | $52.09 | $73.12 | 1,627,100 | — | — |
| 2023-06-02 | $51.95 | $72.92 | 2,483,000 | — | — |
| 2023-06-01 | $52.35 | $73.48 | 3,179,500 | — | — |
| 2023-05-31 | $50.78 | $71.28 | 6,278,700 | — | — |
| 2023-05-30 | $50.26 | $69.99 | 6,524,100 | — | — |
| 2023-05-26 | $51.01 | $71.03 | 2,030,600 | — | — |
| 2023-05-25 | $51.11 | $71.17 | 2,204,900 | — | — |
| 2023-05-24 | $52.02 | $72.44 | 2,451,000 | — | — |
| 2023-05-23 | $53.42 | $74.39 | 1,940,000 | — | — |
| 2023-05-22 | $53.47 | $74.46 | 1,360,200 | — | — |
| 2023-05-19 | $54.03 | $75.24 | 2,544,200 | — | — |
| 2023-05-18 | $53.74 | $74.83 | 2,886,000 | — | — |
| 2023-05-17 | $55.11 | $76.74 | 2,691,500 | — | — |
| 2023-05-16 | $55.87 | $77.80 | 2,164,900 | — | — |
| 2023-05-15 | $57.33 | $79.83 | 1,627,000 | — | — |
| 2023-05-12 | $56.75 | $79.02 | 2,099,700 | — | — |
| 2023-05-11 | $56.78 | $79.06 | 3,032,300 | — | — |
| 2023-05-10 | $59.25 | $82.50 | 1,876,700 | — | — |
| 2023-05-09 | $59.95 | $83.48 | 1,795,300 | — | — |
| 2023-05-08 | $59.37 | $82.67 | 1,745,000 | — | — |
| 2023-05-05 | $59.81 | $83.28 | 3,025,800 | — | — |
| 2023-05-04 | $60.40 | $84.11 | 5,894,300 | — | — |
| 2023-05-03 | $58.06 | $80.85 | 2,632,400 | — | — |
| 2023-05-02 | $58.13 | $80.94 | 3,431,400 | — | — |
| 2023-05-01 | $55.92 | $77.87 | 1,973,500 | — | — |
| 2023-04-28 | $56.73 | $79.00 | 3,431,300 | — | — |
| 2023-04-27 | $56.59 | $78.80 | 1,996,700 | — | — |
| 2023-04-26 | $55.89 | $77.83 | 1,873,200 | — | — |
| 2023-04-25 | $56.32 | $78.42 | 2,290,500 | — | — |
| 2023-04-24 | $56.15 | $78.19 | 2,014,500 | — | — |
| 2023-04-21 | $56.27 | $78.35 | 2,277,600 | — | — |
| 2023-04-20 | $56.74 | $79.01 | 2,062,600 | — | — |
| 2023-04-19 | $56.33 | $78.44 | 2,240,100 | — | — |
| 2023-04-18 | $57.27 | $79.75 | 2,341,100 | — | — |
| 2023-04-17 | $57.49 | $80.05 | 2,407,700 | — | — |
| 2023-04-14 | $58.36 | $81.26 | 3,311,800 | — | — |
| 2023-04-13 | $59.28 | $82.55 | 4,421,400 | — | — |
| 2023-04-12 | $57.72 | $80.37 | 3,467,500 | — | — |
| 2023-04-11 | $56.79 | $79.08 | 3,086,500 | — | — |
| 2023-04-10 | $56.20 | $78.26 | 2,518,200 | — | — |
| 2023-04-06 | $56.54 | $78.73 | 2,573,000 | — | — |
| 2023-04-05 | $55.92 | $77.87 | 4,230,700 | — | — |
| 2023-04-04 | $55.38 | $77.12 | 6,261,700 | — | — |
| 2023-04-03 | $52.53 | $73.15 | 5,376,400 | — | — |
| 2023-03-31 | $50.97 | $70.97 | 3,694,400 | — | — |
| 2023-03-30 | $51.39 | $71.56 | 3,446,700 | — | — |
| 2023-03-29 | $51.71 | $72.00 | 2,387,900 | — | — |
| 2023-03-28 | $52.24 | $72.74 | 1,811,400 | — | — |
| 2023-03-27 | $51.52 | $71.74 | 1,932,200 | — | — |
| 2023-03-24 | $51.68 | $71.96 | 3,163,900 | — | — |
| 2023-03-23 | $51.13 | $71.20 | 3,240,500 | — | — |
| 2023-03-22 | $50.26 | $69.99 | 3,610,500 | — | — |
| 2023-03-21 | $49.47 | $68.89 | 3,106,900 | — | — |
| 2023-03-20 | $50.87 | $70.84 | 3,979,800 | — | — |
| 2023-03-17 | $50.84 | $70.79 | 9,434,600 | — | — |
| 2023-03-16 | $48.17 | $67.08 | 3,151,500 | — | — |
| 2023-03-15 | $48.17 | $67.08 | 5,517,500 | — | — |
| 2023-03-14 | $47.86 | $66.64 | 2,815,200 | — | — |
| 2023-03-13 | $47.74 | $66.48 | 5,235,000 | — | — |
| 2023-03-10 | $45.42 | $63.25 | 3,283,600 | — | — |
| 2023-03-09 | $44.96 | $62.61 | 2,331,800 | — | — |
| 2023-03-08 | $44.77 | $62.34 | 2,837,100 | — | — |
| 2023-03-07 | $45.48 | $63.33 | 2,719,700 | — | — |
| 2023-03-06 | $47.32 | $65.89 | 2,092,200 | — | — |
| 2023-03-03 | $47.72 | $66.45 | 2,321,200 | — | — |
| 2023-03-02 | $47.12 | $65.61 | 2,234,900 | — | — |
| 2023-03-01 | $46.90 | $65.31 | 3,210,300 | — | — |
| 2023-02-28 | $46.03 | $64.10 | 2,855,200 | — | — |
| 2023-02-27 | $45.94 | $63.41 | 2,704,400 | — | — |
| 2023-02-24 | $45.42 | $62.70 | 3,035,800 | — | — |
| 2023-02-23 | $45.39 | $62.65 | 3,157,100 | — | — |
| 2023-02-22 | $45.40 | $62.67 | 3,720,000 | — | — |
| 2023-02-21 | $46.50 | $64.19 | 5,017,300 | — | — |
| 2023-02-17 | $46.23 | $63.81 | 10,374,400 | — | — |
| 2023-02-16 | $49.30 | $68.05 | 3,164,300 | — | — |
| 2023-02-15 | $49.15 | $67.84 | 3,727,300 | — | — |
| 2023-02-14 | $51.04 | $70.45 | 1,907,500 | — | — |
| 2023-02-13 | $51.27 | $70.77 | 1,252,900 | — | — |
| 2023-02-10 | $51.23 | $70.72 | 1,920,700 | — | — |
| 2023-02-09 | $51.54 | $71.14 | 2,361,500 | — | — |
| 2023-02-08 | $52.69 | $72.73 | 1,538,900 | — | — |
| 2023-02-07 | $52.79 | $72.87 | 2,162,500 | — | — |
| 2023-02-06 | $52.44 | $72.39 | 3,246,400 | — | — |
| 2023-02-03 | $52.44 | $72.39 | 4,036,000 | — | — |
| 2023-02-02 | $54.96 | $75.86 | 3,050,900 | — | — |
| 2023-02-01 | $57.20 | $78.96 | 3,264,100 | — | — |
| 2023-01-31 | $56.48 | $77.96 | 3,436,300 | — | — |
| 2023-01-30 | $55.98 | $77.27 | 2,458,800 | — | — |
| 2023-01-27 | $56.87 | $78.50 | 2,025,800 | — | — |
| 2023-01-26 | $57.10 | $78.82 | 1,770,400 | — | — |
| 2023-01-25 | $57.91 | $79.94 | 2,072,000 | — | — |
| 2023-01-24 | $57.32 | $79.12 | 2,611,900 | — | — |
| 2023-01-23 | $56.39 | $77.84 | 2,533,900 | — | — |
| 2023-01-20 | $56.24 | $77.63 | 2,096,300 | — | — |
| 2023-01-19 | $55.51 | $76.62 | 2,782,200 | — | — |
| 2023-01-18 | $54.37 | $75.05 | 2,450,000 | — | — |
| 2023-01-17 | $54.58 | $75.34 | 2,631,400 | — | — |
| 2023-01-13 | $55.95 | $77.23 | 2,917,600 | — | — |
| 2023-01-12 | $55.19 | $76.18 | 2,846,000 | — | — |
| 2023-01-11 | $54.54 | $75.28 | 3,262,100 | — | — |
| 2023-01-10 | $55.24 | $76.25 | 2,409,000 | — | — |
| 2023-01-09 | $54.71 | $75.52 | 2,508,200 | — | — |
| 2023-01-06 | $55.28 | $76.31 | 2,986,100 | — | — |
| 2023-01-05 | $54.53 | $75.27 | 3,138,700 | — | — |
| 2023-01-04 | $55.48 | $76.58 | 4,250,700 | — | — |
| 2023-01-03 | $53.56 | $73.93 | 2,857,800 | — | — |