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
- 1977-01-03 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 | $51.44 | $117.16 | 13,149,400 | — | — |
| 2023-12-28 | $51.52 | $117.35 | 10,218,500 | — | — |
| 2023-12-27 | $51.46 | $117.21 | 9,901,300 | — | — |
| 2023-12-26 | $51.34 | $116.94 | 11,501,500 | — | — |
| 2023-12-22 | $50.86 | $115.84 | 14,440,600 | — | — |
| 2023-12-21 | $50.60 | $115.25 | 13,089,000 | — | — |
| 2023-12-20 | $50.07 | $114.04 | 17,452,100 | — | — |
| 2023-12-19 | $50.93 | $116.00 | 23,161,500 | — | — |
| 2023-12-18 | $49.66 | $113.11 | 17,871,400 | — | — |
| 2023-12-15 | $49.83 | $113.50 | 35,156,100 | — | — |
| 2023-12-14 | $50.24 | $114.43 | 51,664,900 | — | — |
| 2023-12-13 | $49.34 | $112.38 | 22,212,500 | — | — |
| 2023-12-12 | $48.06 | $109.46 | 14,735,600 | — | — |
| 2023-12-11 | $48.15 | $109.67 | 17,666,000 | — | — |
| 2023-12-08 | $48.89 | $111.35 | 17,591,600 | — | — |
| 2023-12-07 | $48.50 | $110.47 | 14,896,800 | — | — |
| 2023-12-06 | $47.86 | $109.01 | 33,903,400 | — | — |
| 2023-12-05 | $46.70 | $106.37 | 14,813,100 | — | — |
| 2023-12-04 | $47.37 | $107.89 | 19,351,000 | — | — |
| 2023-12-01 | $47.23 | $107.57 | 20,053,400 | — | — |
| 2023-11-30 | $46.10 | $105.00 | 16,249,000 | — | — |
| 2023-11-29 | $45.75 | $104.20 | 14,027,600 | — | — |
| 2023-11-28 | $44.86 | $102.18 | 14,064,700 | — | — |
| 2023-11-27 | $45.08 | $102.68 | 14,679,700 | — | — |
| 2023-11-24 | $45.23 | $103.02 | 5,941,000 | — | — |
| 2023-11-22 | $45.02 | $102.54 | 9,441,200 | — | — |
| 2023-11-21 | $45.09 | $102.70 | 14,466,700 | — | — |
| 2023-11-20 | $45.26 | $103.09 | 19,670,300 | — | — |
| 2023-11-17 | $45.36 | $103.31 | 15,573,100 | — | — |
| 2023-11-16 | $44.67 | $101.74 | 14,744,800 | — | — |
| 2023-11-15 | $44.88 | $102.22 | 18,894,900 | — | — |
| 2023-11-14 | $44.36 | $101.04 | 26,218,500 | — | — |
| 2023-11-13 | $42.70 | $97.26 | 16,332,100 | — | — |
| 2023-11-10 | $42.08 | $95.84 | 11,912,500 | — | — |
| 2023-11-09 | $41.50 | $94.52 | 19,128,400 | — | — |
| 2023-11-08 | $41.82 | $95.25 | 14,761,600 | — | — |
| 2023-11-07 | $41.96 | $95.57 | 11,463,200 | — | — |
| 2023-11-06 | $42.04 | $95.75 | 20,843,900 | — | — |
| 2023-11-03 | $42.26 | $96.25 | 20,287,700 | — | — |
| 2023-11-02 | $41.35 | $92.97 | 23,283,600 | — | — |
| 2023-11-01 | $39.60 | $89.04 | 16,011,000 | — | — |
| 2023-10-31 | $39.49 | $88.79 | 16,373,100 | — | — |
| 2023-10-30 | $38.93 | $87.53 | 21,777,500 | — | — |
| 2023-10-27 | $38.24 | $85.98 | 20,654,700 | — | — |
| 2023-10-26 | $39.34 | $88.45 | 25,109,600 | — | — |
| 2023-10-25 | $38.61 | $86.81 | 15,570,100 | — | — |
| 2023-10-24 | $38.93 | $87.53 | 17,181,000 | — | — |
| 2023-10-23 | $38.89 | $87.44 | 21,333,500 | — | — |
| 2023-10-20 | $39.68 | $89.22 | 21,396,500 | — | — |
| 2023-10-19 | $40.06 | $90.07 | 17,483,300 | — | — |
| 2023-10-18 | $40.47 | $91.00 | 23,232,600 | — | — |
| 2023-10-17 | $41.20 | $92.64 | 20,258,100 | — | — |
| 2023-10-16 | $40.95 | $92.07 | 25,044,200 | — | — |
| 2023-10-13 | $41.43 | $93.15 | 32,082,900 | — | — |
| 2023-10-12 | $41.53 | $93.38 | 18,112,500 | — | — |
| 2023-10-11 | $41.53 | $93.38 | 12,763,900 | — | — |
| 2023-10-10 | $41.44 | $93.18 | 18,902,100 | — | — |
| 2023-10-09 | $40.74 | $91.60 | 14,859,700 | — | — |
| 2023-10-06 | $40.57 | $91.22 | 17,080,000 | — | — |
| 2023-10-05 | $39.88 | $89.67 | 18,734,100 | — | — |
| 2023-10-04 | $39.81 | $89.51 | 23,342,000 | — | — |
| 2023-10-03 | $39.86 | $89.62 | 19,283,400 | — | — |
| 2023-10-02 | $40.50 | $91.06 | 16,178,900 | — | — |
| 2023-09-29 | $41.13 | $92.48 | 16,916,100 | — | — |
| 2023-09-28 | $41.20 | $92.64 | 14,409,800 | — | — |
| 2023-09-27 | $40.46 | $90.97 | 15,083,400 | — | — |
| 2023-09-26 | $40.22 | $90.43 | 21,786,500 | — | — |
| 2023-09-25 | $41.02 | $92.23 | 10,866,800 | — | — |
| 2023-09-22 | $40.92 | $92.01 | 15,438,200 | — | — |
| 2023-09-21 | $41.71 | $93.78 | 12,260,100 | — | — |
| 2023-09-20 | $42.30 | $95.11 | 11,240,700 | — | — |
| 2023-09-19 | $42.68 | $95.96 | 11,031,700 | — | — |
| 2023-09-18 | $42.64 | $95.87 | 10,467,400 | — | — |
| 2023-09-15 | $42.71 | $96.03 | 22,983,200 | — | — |
| 2023-09-14 | $43.14 | $97.00 | 19,422,800 | — | — |
| 2023-09-13 | $42.37 | $95.27 | 31,031,900 | — | — |
| 2023-09-12 | $41.68 | $93.72 | 24,774,700 | — | — |
| 2023-09-11 | $40.59 | $91.27 | 11,404,200 | — | — |
| 2023-09-08 | $40.59 | $91.27 | 15,055,400 | — | — |
| 2023-09-07 | $40.73 | $91.58 | 12,406,100 | — | — |
| 2023-09-06 | $41.37 | $93.02 | 13,675,200 | — | — |
| 2023-09-05 | $41.36 | $93.00 | 15,843,400 | — | — |
| 2023-09-01 | $41.59 | $93.51 | 12,413,500 | — | — |
| 2023-08-31 | $41.29 | $92.84 | 17,795,700 | — | — |
| 2023-08-30 | $41.37 | $93.02 | 18,211,400 | — | — |
| 2023-08-29 | $41.72 | $93.81 | 13,199,700 | — | — |
| 2023-08-28 | $41.32 | $92.91 | 14,125,900 | — | — |
| 2023-08-25 | $41.24 | $92.73 | 16,881,900 | — | — |
| 2023-08-24 | $41.08 | $92.37 | 15,579,600 | — | — |
| 2023-08-23 | $41.08 | $92.37 | 16,214,500 | — | — |
| 2023-08-22 | $41.02 | $92.23 | 20,507,900 | — | — |
| 2023-08-21 | $42.07 | $94.59 | 14,486,300 | — | — |
| 2023-08-18 | $42.25 | $95.00 | 12,908,700 | — | — |
| 2023-08-17 | $42.46 | $95.47 | 16,123,600 | — | — |
| 2023-08-16 | $42.64 | $95.87 | 13,963,600 | — | — |
| 2023-08-15 | $43.21 | $97.16 | 17,125,100 | — | — |
| 2023-08-14 | $44.10 | $99.16 | 14,280,300 | — | — |
| 2023-08-11 | $44.57 | $100.21 | 11,973,200 | — | — |
| 2023-08-10 | $44.34 | $99.70 | 12,112,300 | — | — |
| 2023-08-09 | $44.44 | $99.92 | 13,957,100 | — | — |
| 2023-08-08 | $45.16 | $101.54 | 18,524,500 | — | — |
| 2023-08-07 | $45.83 | $103.05 | 16,972,000 | — | — |
| 2023-08-04 | $45.71 | $102.78 | 18,329,500 | — | — |
| 2023-08-03 | $46.21 | $102.71 | 13,467,100 | — | — |
| 2023-08-02 | $46.31 | $102.93 | 13,101,100 | — | — |
| 2023-08-01 | $47.07 | $104.62 | 15,219,100 | — | — |
| 2023-07-31 | $47.66 | $105.93 | 14,377,200 | — | — |
| 2023-07-28 | $47.41 | $105.38 | 20,871,700 | — | — |
| 2023-07-27 | $47.88 | $106.42 | 25,162,700 | — | — |
| 2023-07-26 | $47.49 | $105.56 | 12,267,900 | — | — |
| 2023-07-25 | $47.09 | $104.67 | 14,729,900 | — | — |
| 2023-07-24 | $47.66 | $105.93 | 19,006,200 | — | — |
| 2023-07-21 | $47.05 | $104.58 | 18,251,600 | — | — |
| 2023-07-20 | $47.41 | $105.38 | 17,647,200 | — | — |
| 2023-07-19 | $47.52 | $105.62 | 15,789,100 | — | — |
| 2023-07-18 | $47.02 | $104.51 | 24,678,000 | — | — |
| 2023-07-17 | $46.26 | $102.82 | 18,521,400 | — | — |
| 2023-07-14 | $45.75 | $101.69 | 38,634,500 | — | — |
| 2023-07-13 | $47.68 | $105.98 | 26,210,700 | — | — |
| 2023-07-12 | $47.38 | $105.31 | 17,960,500 | — | — |
| 2023-07-11 | $46.53 | $103.42 | 14,131,700 | — | — |
| 2023-07-10 | $45.67 | $101.51 | 14,307,600 | — | — |
| 2023-07-07 | $45.74 | $101.67 | 13,160,700 | — | — |
| 2023-07-06 | $45.38 | $100.87 | 17,431,400 | — | — |
| 2023-07-05 | $46.80 | $104.02 | 11,852,900 | — | — |
| 2023-07-03 | $46.74 | $103.89 | 10,159,900 | — | — |
| 2023-06-30 | $46.04 | $102.33 | 15,228,200 | — | — |
| 2023-06-29 | $46.29 | $102.89 | 18,840,800 | — | — |
| 2023-06-28 | $46.23 | $102.75 | 13,394,900 | — | — |
| 2023-06-27 | $46.40 | $103.13 | 11,863,300 | — | — |
| 2023-06-26 | $46.24 | $102.78 | 13,253,900 | — | — |
| 2023-06-23 | $46.02 | $102.29 | 13,249,100 | — | — |
| 2023-06-22 | $46.63 | $103.64 | 11,841,900 | — | — |
| 2023-06-21 | $47.41 | $105.38 | 10,550,700 | — | — |
| 2023-06-20 | $47.61 | $105.82 | 12,777,700 | — | — |
| 2023-06-16 | $48.19 | $107.11 | 18,223,000 | — | — |
| 2023-06-15 | $48.56 | $107.93 | 14,926,100 | — | — |
| 2023-06-14 | $48.24 | $107.22 | 22,053,000 | — | — |
| 2023-06-13 | $48.69 | $108.22 | 14,062,700 | — | — |
| 2023-06-12 | $48.45 | $107.69 | 13,801,000 | — | — |
| 2023-06-09 | $48.30 | $107.36 | 11,744,000 | — | — |
| 2023-06-08 | $48.10 | $106.91 | 12,058,600 | — | — |
| 2023-06-07 | $48.01 | $106.71 | 15,457,400 | — | — |
| 2023-06-06 | $47.22 | $104.95 | 14,189,200 | — | — |
| 2023-06-05 | $46.24 | $102.78 | 11,004,700 | — | — |
| 2023-06-02 | $46.32 | $102.95 | 19,455,600 | — | — |
| 2023-06-01 | $44.84 | $99.66 | 15,757,100 | — | — |
| 2023-05-31 | $44.32 | $98.51 | 18,154,100 | — | — |
| 2023-05-30 | $44.70 | $99.35 | 12,431,100 | — | — |
| 2023-05-26 | $44.60 | $99.13 | 11,962,600 | — | — |
| 2023-05-25 | $44.23 | $98.31 | 18,109,400 | — | — |
| 2023-05-24 | $44.49 | $98.89 | 23,744,900 | — | — |
| 2023-05-23 | $45.91 | $102.04 | 13,797,100 | — | — |
| 2023-05-22 | $45.79 | $101.78 | 14,471,000 | — | — |
| 2023-05-19 | $45.71 | $101.60 | 15,416,200 | — | — |
| 2023-05-18 | $46.39 | $103.11 | 17,618,000 | — | — |
| 2023-05-17 | $47.08 | $104.64 | 16,359,100 | — | — |
| 2023-05-16 | $45.28 | $100.64 | 9,201,200 | — | — |
| 2023-05-15 | $46.05 | $102.35 | 11,911,300 | — | — |
| 2023-05-12 | $45.45 | $101.02 | 12,812,800 | — | — |
| 2023-05-11 | $46.03 | $102.31 | 11,222,800 | — | — |
| 2023-05-10 | $46.37 | $103.07 | 11,840,000 | — | — |
| 2023-05-09 | $46.52 | $103.40 | 10,188,800 | — | — |
| 2023-05-08 | $46.36 | $103.04 | 8,760,900 | — | — |
| 2023-05-05 | $46.32 | $102.95 | 13,384,500 | — | — |
| 2023-05-04 | $44.90 | $99.80 | 20,601,800 | — | — |
| 2023-05-03 | $45.67 | $101.51 | 14,533,500 | — | — |
| 2023-05-02 | $46.00 | $102.24 | 19,450,100 | — | — |
| 2023-05-01 | $47.25 | $105.02 | 18,314,800 | — | — |
| 2023-04-28 | $47.07 | $104.62 | 15,222,100 | — | — |
| 2023-04-27 | $47.03 | $103.40 | 16,541,400 | — | — |
| 2023-04-26 | $46.86 | $103.03 | 16,984,600 | — | — |
| 2023-04-25 | $47.90 | $105.31 | 15,374,000 | — | — |
| 2023-04-24 | $49.03 | $107.80 | 11,208,800 | — | — |
| 2023-04-21 | $49.03 | $107.80 | 14,377,300 | — | — |
| 2023-04-20 | $49.40 | $108.61 | 20,410,200 | — | — |
| 2023-04-19 | $50.40 | $110.81 | 14,894,000 | — | — |
| 2023-04-18 | $50.08 | $110.10 | 16,616,200 | — | — |
| 2023-04-17 | $49.69 | $109.25 | 19,590,400 | — | — |
| 2023-04-14 | $49.56 | $108.96 | 33,064,500 | — | — |
| 2023-04-13 | $47.30 | $103.99 | 15,578,900 | — | — |
| 2023-04-12 | $46.92 | $103.16 | 14,330,900 | — | — |
| 2023-04-11 | $47.20 | $103.77 | 14,177,300 | — | — |
| 2023-04-10 | $46.52 | $102.28 | 11,777,100 | — | — |
| 2023-04-06 | $45.86 | $100.83 | 11,918,100 | — | — |
| 2023-04-05 | $45.77 | $100.63 | 11,739,100 | — | — |
| 2023-04-04 | $46.09 | $101.33 | 15,542,400 | — | — |
| 2023-04-03 | $46.71 | $102.70 | 16,633,100 | — | — |
| 2023-03-31 | $46.89 | $103.09 | 16,009,200 | — | — |
| 2023-03-30 | $46.07 | $101.29 | 14,226,400 | — | — |
| 2023-03-29 | $45.95 | $101.02 | 15,047,000 | — | — |
| 2023-03-28 | $45.22 | $99.42 | 16,206,000 | — | — |
| 2023-03-27 | $44.78 | $98.45 | 29,335,200 | — | — |
| 2023-03-24 | $43.11 | $94.78 | 25,453,900 | — | — |
| 2023-03-23 | $43.45 | $95.53 | 24,112,600 | — | — |
| 2023-03-22 | $43.71 | $96.10 | 21,672,000 | — | — |
| 2023-03-21 | $45.07 | $99.09 | 29,835,600 | — | — |
| 2023-03-20 | $44.09 | $96.94 | 31,899,900 | — | — |
| 2023-03-17 | $44.25 | $97.29 | 37,130,200 | — | — |
| 2023-03-16 | $45.62 | $100.30 | 28,877,300 | — | — |
| 2023-03-15 | $44.82 | $98.54 | 41,832,800 | — | — |
| 2023-03-14 | $47.40 | $104.21 | 42,165,900 | — | — |
| 2023-03-13 | $44.74 | $98.36 | 50,709,200 | — | — |
| 2023-03-10 | $48.34 | $106.28 | 29,770,800 | — | — |
| 2023-03-09 | $48.60 | $106.85 | 29,460,100 | — | — |
| 2023-03-08 | $50.68 | $111.42 | 12,847,700 | — | — |
| 2023-03-07 | $51.08 | $112.30 | 30,953,800 | — | — |
| 2023-03-06 | $52.18 | $114.72 | 12,693,300 | — | — |
| 2023-03-03 | $52.35 | $115.10 | 15,879,900 | — | — |
| 2023-03-02 | $51.40 | $113.01 | 18,104,500 | — | — |
| 2023-03-01 | $51.50 | $113.23 | 15,966,000 | — | — |
| 2023-02-28 | $50.69 | $111.45 | 12,932,400 | — | — |
| 2023-02-27 | $50.47 | $110.96 | 14,190,200 | — | — |
| 2023-02-24 | $50.18 | $110.32 | 14,547,300 | — | — |
| 2023-02-23 | $50.38 | $110.76 | 12,550,700 | — | — |
| 2023-02-22 | $50.04 | $110.02 | 14,431,500 | — | — |
| 2023-02-21 | $49.84 | $109.58 | 22,899,200 | — | — |
| 2023-02-17 | $51.42 | $113.05 | 12,297,700 | — | — |
| 2023-02-16 | $51.46 | $113.14 | 9,398,000 | — | — |
| 2023-02-15 | $51.82 | $113.93 | 9,216,600 | — | — |
| 2023-02-14 | $51.61 | $113.47 | 16,283,300 | — | — |
| 2023-02-13 | $51.00 | $112.13 | 11,626,900 | — | — |
| 2023-02-10 | $50.11 | $110.17 | 16,519,900 | — | — |
| 2023-02-09 | $49.98 | $109.88 | 16,794,900 | — | — |
| 2023-02-08 | $51.15 | $112.46 | 13,242,300 | — | — |
| 2023-02-07 | $51.13 | $112.41 | 14,361,000 | — | — |
| 2023-02-06 | $50.86 | $111.82 | 16,152,000 | — | — |
| 2023-02-03 | $50.95 | $112.02 | 20,050,600 | — | — |
| 2023-02-02 | $52.22 | $113.69 | 22,331,700 | — | — |
| 2023-02-01 | $52.15 | $113.54 | 22,111,900 | — | — |
| 2023-01-31 | $52.22 | $113.69 | 34,823,400 | — | — |
| 2023-01-30 | $51.75 | $112.67 | 11,126,200 | — | — |
| 2023-01-27 | $51.86 | $112.90 | 18,294,000 | — | — |
| 2023-01-26 | $52.19 | $113.62 | 22,393,300 | — | — |
| 2023-01-25 | $51.90 | $112.99 | 20,719,000 | — | — |
| 2023-01-24 | $51.42 | $111.95 | 13,303,200 | — | — |
| 2023-01-23 | $51.98 | $113.17 | 18,531,200 | — | — |
| 2023-01-20 | $51.09 | $111.23 | 19,957,300 | — | — |
| 2023-01-19 | $49.37 | $107.48 | 14,869,100 | — | — |
| 2023-01-18 | $49.43 | $107.61 | 18,952,000 | — | — |
| 2023-01-17 | $50.31 | $109.53 | 28,193,500 | — | — |
| 2023-01-13 | $49.92 | $108.68 | 28,037,000 | — | — |
| 2023-01-12 | $49.09 | $106.87 | 16,287,800 | — | — |
| 2023-01-11 | $48.71 | $106.05 | 17,143,700 | — | — |
| 2023-01-10 | $48.19 | $104.91 | 12,429,900 | — | — |
| 2023-01-09 | $47.54 | $103.50 | 16,745,500 | — | — |
| 2023-01-06 | $47.31 | $103.00 | 16,736,300 | — | — |
| 2023-01-05 | $46.75 | $101.78 | 12,314,900 | — | — |
| 2023-01-04 | $46.96 | $102.24 | 21,507,200 | — | — |
| 2023-01-03 | $45.78 | $99.67 | 19,564,000 | — | — |