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
- 1981-11-05 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 | $77.08 | $151.83 | 695,700 | — | — |
| 2023-12-28 | $78.93 | $155.48 | 653,900 | — | — |
| 2023-12-27 | $83.00 | $163.49 | 445,700 | — | — |
| 2023-12-26 | $82.66 | $162.82 | 452,500 | — | — |
| 2023-12-22 | $79.98 | $157.54 | 335,800 | — | — |
| 2023-12-21 | $79.63 | $156.85 | 278,800 | — | — |
| 2023-12-20 | $78.48 | $154.59 | 423,300 | — | — |
| 2023-12-19 | $80.58 | $158.73 | 376,200 | — | — |
| 2023-12-18 | $79.45 | $156.50 | 439,100 | — | — |
| 2023-12-15 | $80.32 | $158.21 | 987,600 | — | — |
| 2023-12-14 | $79.82 | $157.23 | 870,300 | — | — |
| 2023-12-13 | $77.32 | $152.30 | 630,400 | — | — |
| 2023-12-12 | $73.63 | $145.04 | 486,700 | — | — |
| 2023-12-11 | $73.81 | $145.39 | 456,400 | — | — |
| 2023-12-08 | $73.19 | $144.17 | 309,400 | — | — |
| 2023-12-07 | $73.96 | $145.69 | 384,200 | — | — |
| 2023-12-06 | $73.05 | $143.89 | 508,000 | — | — |
| 2023-12-05 | $70.58 | $139.03 | 503,800 | — | — |
| 2023-12-04 | $73.62 | $145.02 | 914,900 | — | — |
| 2023-12-01 | $72.36 | $142.53 | 1,305,700 | — | — |
| 2023-11-30 | $67.13 | $132.23 | 2,009,800 | — | — |
| 2023-11-29 | $75.11 | $147.95 | 813,700 | — | — |
| 2023-11-28 | $75.14 | $148.01 | 616,300 | — | — |
| 2023-11-27 | $76.55 | $150.79 | 896,800 | — | — |
| 2023-11-24 | $78.34 | $154.31 | 353,300 | — | — |
| 2023-11-22 | $77.22 | $152.11 | 424,200 | — | — |
| 2023-11-21 | $76.18 | $150.06 | 381,300 | — | — |
| 2023-11-20 | $76.86 | $151.40 | 621,800 | — | — |
| 2023-11-17 | $76.30 | $150.30 | 855,100 | — | — |
| 2023-11-16 | $74.45 | $146.65 | 588,700 | — | — |
| 2023-11-15 | $73.94 | $145.65 | 662,300 | — | — |
| 2023-11-14 | $72.55 | $142.91 | 808,000 | — | — |
| 2023-11-13 | $67.73 | $133.41 | 682,700 | — | — |
| 2023-11-10 | $65.97 | $129.95 | 445,000 | — | — |
| 2023-11-09 | $64.25 | $126.56 | 331,700 | — | — |
| 2023-11-08 | $64.80 | $127.64 | 327,500 | — | — |
| 2023-11-07 | $64.86 | $127.76 | 449,400 | — | — |
| 2023-11-06 | $66.22 | $130.44 | 463,700 | — | — |
| 2023-11-03 | $68.69 | $135.31 | 355,400 | — | — |
| 2023-11-02 | $67.32 | $132.61 | 374,000 | — | — |
| 2023-11-01 | $65.75 | $129.51 | 349,600 | — | — |
| 2023-10-31 | $66.36 | $130.72 | 621,300 | — | — |
| 2023-10-30 | $64.46 | $126.97 | 601,600 | — | — |
| 2023-10-27 | $64.62 | $127.29 | 436,600 | — | — |
| 2023-10-26 | $64.97 | $127.98 | 510,300 | — | — |
| 2023-10-25 | $66.90 | $131.78 | 396,400 | — | — |
| 2023-10-24 | $67.81 | $133.57 | 352,400 | — | — |
| 2023-10-23 | $68.11 | $134.16 | 443,900 | — | — |
| 2023-10-20 | $67.97 | $133.89 | 594,900 | — | — |
| 2023-10-19 | $69.94 | $137.77 | 623,200 | — | — |
| 2023-10-18 | $72.06 | $139.38 | 726,600 | — | — |
| 2023-10-17 | $71.68 | $138.65 | 560,100 | — | — |
| 2023-10-16 | $69.97 | $135.34 | 640,300 | — | — |
| 2023-10-13 | $67.65 | $130.85 | 464,400 | — | — |
| 2023-10-12 | $67.04 | $129.67 | 495,700 | — | — |
| 2023-10-11 | $67.42 | $130.41 | 365,000 | — | — |
| 2023-10-10 | $68.43 | $132.36 | 373,600 | — | — |
| 2023-10-09 | $67.26 | $130.10 | 327,100 | — | — |
| 2023-10-06 | $66.80 | $129.21 | 664,900 | — | — |
| 2023-10-05 | $67.36 | $130.29 | 570,200 | — | — |
| 2023-10-04 | $66.79 | $129.19 | 655,000 | — | — |
| 2023-10-03 | $64.02 | $123.83 | 468,200 | — | — |
| 2023-10-02 | $65.89 | $127.45 | 608,600 | — | — |
| 2023-09-29 | $67.20 | $129.98 | 607,800 | — | — |
| 2023-09-28 | $66.16 | $127.97 | 589,500 | — | — |
| 2023-09-27 | $63.22 | $122.28 | 513,400 | — | — |
| 2023-09-26 | $63.73 | $123.27 | 662,200 | — | — |
| 2023-09-25 | $63.95 | $123.70 | 703,600 | — | — |
| 2023-09-22 | $66.75 | $129.11 | 671,800 | — | — |
| 2023-09-21 | $69.16 | $133.77 | 478,500 | — | — |
| 2023-09-20 | $69.41 | $134.26 | 390,900 | — | — |
| 2023-09-19 | $68.94 | $133.35 | 477,500 | — | — |
| 2023-09-18 | $69.33 | $134.10 | 663,000 | — | — |
| 2023-09-15 | $69.43 | $134.30 | 1,082,300 | — | — |
| 2023-09-14 | $70.53 | $136.42 | 1,376,200 | — | — |
| 2023-09-13 | $71.93 | $139.13 | 1,928,100 | — | — |
| 2023-09-12 | $74.18 | $143.48 | 766,800 | — | — |
| 2023-09-11 | $74.50 | $144.10 | 594,900 | — | — |
| 2023-09-08 | $74.76 | $144.61 | 427,300 | — | — |
| 2023-09-07 | $76.81 | $148.57 | 492,100 | — | — |
| 2023-09-06 | $74.92 | $144.91 | 812,500 | — | — |
| 2023-09-05 | $76.71 | $148.38 | 772,500 | — | — |
| 2023-09-01 | $81.28 | $157.22 | 379,400 | — | — |
| 2023-08-31 | $82.43 | $159.44 | 268,600 | — | — |
| 2023-08-30 | $83.73 | $161.96 | 333,000 | — | — |
| 2023-08-29 | $82.23 | $159.05 | 378,900 | — | — |
| 2023-08-28 | $80.95 | $156.58 | 438,800 | — | — |
| 2023-08-25 | $80.62 | $155.94 | 332,400 | — | — |
| 2023-08-24 | $81.61 | $157.85 | 397,000 | — | — |
| 2023-08-23 | $82.55 | $159.67 | 279,700 | — | — |
| 2023-08-22 | $83.53 | $161.57 | 350,600 | — | — |
| 2023-08-21 | $83.08 | $160.70 | 524,700 | — | — |
| 2023-08-18 | $85.09 | $164.59 | 359,000 | — | — |
| 2023-08-17 | $83.90 | $162.28 | 496,900 | — | — |
| 2023-08-16 | $85.80 | $165.96 | 491,900 | — | — |
| 2023-08-15 | $85.95 | $166.25 | 433,300 | — | — |
| 2023-08-14 | $86.13 | $166.60 | 987,100 | — | — |
| 2023-08-11 | $87.35 | $168.96 | 608,000 | — | — |
| 2023-08-10 | $87.91 | $170.04 | 575,900 | — | — |
| 2023-08-09 | $89.36 | $172.85 | 294,400 | — | — |
| 2023-08-08 | $90.57 | $175.19 | 448,800 | — | — |
| 2023-08-07 | $90.46 | $174.97 | 552,000 | — | — |
| 2023-08-04 | $90.53 | $175.11 | 481,800 | — | — |
| 2023-08-03 | $92.22 | $178.38 | 423,600 | — | — |
| 2023-08-02 | $93.24 | $180.35 | 299,300 | — | — |
| 2023-08-01 | $92.72 | $179.34 | 416,800 | — | — |
| 2023-07-31 | $93.20 | $180.27 | 575,300 | — | — |
| 2023-07-28 | $93.75 | $181.34 | 308,100 | — | — |
| 2023-07-27 | $95.00 | $183.75 | 342,200 | — | — |
| 2023-07-26 | $95.80 | $185.30 | 364,200 | — | — |
| 2023-07-25 | $93.29 | $180.45 | 462,300 | — | — |
| 2023-07-24 | $95.52 | $184.76 | 359,100 | — | — |
| 2023-07-21 | $96.11 | $185.90 | 563,700 | — | — |
| 2023-07-20 | $97.34 | $188.28 | 712,000 | — | — |
| 2023-07-19 | $97.69 | $186.44 | 630,700 | — | — |
| 2023-07-18 | $97.48 | $186.04 | 869,400 | — | — |
| 2023-07-17 | $92.71 | $176.94 | 613,500 | — | — |
| 2023-07-14 | $94.05 | $179.50 | 483,700 | — | — |
| 2023-07-13 | $97.02 | $185.16 | 334,700 | — | — |
| 2023-07-12 | $96.50 | $184.17 | 497,500 | — | — |
| 2023-07-11 | $96.48 | $184.13 | 460,000 | — | — |
| 2023-07-10 | $94.46 | $180.28 | 666,500 | — | — |
| 2023-07-07 | $92.85 | $177.21 | 447,000 | — | — |
| 2023-07-06 | $90.99 | $173.66 | 617,800 | — | — |
| 2023-07-05 | $90.67 | $173.05 | 866,100 | — | — |
| 2023-07-03 | $93.16 | $177.80 | 283,000 | — | — |
| 2023-06-30 | $93.18 | $177.84 | 438,700 | — | — |
| 2023-06-29 | $94.49 | $180.34 | 346,100 | — | — |
| 2023-06-28 | $93.36 | $178.18 | 387,600 | — | — |
| 2023-06-27 | $94.23 | $179.84 | 456,400 | — | — |
| 2023-06-26 | $92.62 | $176.77 | 489,300 | — | — |
| 2023-06-23 | $90.46 | $172.64 | 534,500 | — | — |
| 2023-06-22 | $92.26 | $176.08 | 576,900 | — | — |
| 2023-06-21 | $93.69 | $178.81 | 429,500 | — | — |
| 2023-06-20 | $93.44 | $178.33 | 516,600 | — | — |
| 2023-06-16 | $95.01 | $181.33 | 774,000 | — | — |
| 2023-06-15 | $96.03 | $183.27 | 659,500 | — | — |
| 2023-06-14 | $95.99 | $183.20 | 672,100 | — | — |
| 2023-06-13 | $93.75 | $178.92 | 528,200 | — | — |
| 2023-06-12 | $93.28 | $178.03 | 787,900 | — | — |
| 2023-06-09 | $91.19 | $174.04 | 1,114,500 | — | — |
| 2023-06-08 | $95.19 | $181.67 | 813,400 | — | — |
| 2023-06-07 | $95.00 | $181.31 | 870,700 | — | — |
| 2023-06-06 | $92.87 | $177.24 | 1,581,900 | — | — |
| 2023-06-05 | $97.30 | $185.70 | 1,043,700 | — | — |
| 2023-06-02 | $102.30 | $195.24 | 480,000 | — | — |
| 2023-06-01 | $99.11 | $189.15 | 402,500 | — | — |
| 2023-05-31 | $98.02 | $187.07 | 716,300 | — | — |
| 2023-05-30 | $100.72 | $192.23 | 413,200 | — | — |
| 2023-05-26 | $102.34 | $195.32 | 400,500 | — | — |
| 2023-05-25 | $103.60 | $197.72 | 339,900 | — | — |
| 2023-05-24 | $105.41 | $201.18 | 376,200 | — | — |
| 2023-05-23 | $105.64 | $201.62 | 547,400 | — | — |
| 2023-05-22 | $106.42 | $203.10 | 565,700 | — | — |
| 2023-05-19 | $111.96 | $213.68 | 526,800 | — | — |
| 2023-05-18 | $115.62 | $220.66 | 501,900 | — | — |
| 2023-05-17 | $111.87 | $213.51 | 639,900 | — | — |
| 2023-05-16 | $106.04 | $202.38 | 568,900 | — | — |
| 2023-05-15 | $106.44 | $203.14 | 1,045,900 | — | — |
| 2023-05-12 | $101.07 | $192.89 | 771,600 | — | — |
| 2023-05-11 | $98.26 | $187.53 | 490,000 | — | — |
| 2023-05-10 | $98.20 | $187.42 | 498,000 | — | — |
| 2023-05-09 | $99.41 | $189.73 | 556,900 | — | — |
| 2023-05-08 | $101.06 | $192.87 | 522,300 | — | — |
| 2023-05-05 | $103.61 | $197.74 | 287,700 | — | — |
| 2023-05-04 | $102.86 | $196.31 | 278,000 | — | — |
| 2023-05-03 | $102.32 | $195.28 | 382,600 | — | — |
| 2023-05-02 | $103.37 | $197.28 | 341,900 | — | — |
| 2023-05-01 | $103.92 | $198.33 | 327,700 | — | — |
| 2023-04-28 | $106.16 | $202.61 | 348,100 | — | — |
| 2023-04-27 | $105.17 | $200.72 | 340,300 | — | — |
| 2023-04-26 | $102.52 | $195.66 | 381,800 | — | — |
| 2023-04-25 | $102.69 | $195.99 | 349,300 | — | — |
| 2023-04-24 | $105.21 | $200.80 | 413,600 | — | — |
| 2023-04-21 | $106.67 | $203.58 | 263,900 | — | — |
| 2023-04-20 | $106.25 | $202.78 | 471,600 | — | — |
| 2023-04-19 | $107.49 | $205.15 | 419,400 | — | — |
| 2023-04-18 | $107.84 | $205.81 | 479,100 | — | — |
| 2023-04-17 | $107.97 | $206.06 | 1,159,000 | — | — |
| 2023-04-14 | $113.48 | $216.58 | 398,700 | — | — |
| 2023-04-13 | $115.18 | $219.82 | 375,600 | — | — |
| 2023-04-12 | $117.29 | $221.37 | 381,800 | — | — |
| 2023-04-11 | $120.13 | $226.73 | 575,500 | — | — |
| 2023-04-10 | $118.20 | $223.09 | 926,600 | — | — |
| 2023-04-06 | $113.13 | $213.52 | 311,800 | — | — |
| 2023-04-05 | $113.04 | $213.35 | 308,300 | — | — |
| 2023-04-04 | $112.91 | $213.10 | 300,500 | — | — |
| 2023-04-03 | $113.94 | $215.05 | 328,100 | — | — |
| 2023-03-31 | $113.60 | $214.40 | 498,800 | — | — |
| 2023-03-30 | $112.41 | $212.16 | 298,700 | — | — |
| 2023-03-29 | $112.96 | $213.20 | 293,000 | — | — |
| 2023-03-28 | $112.82 | $212.93 | 272,800 | — | — |
| 2023-03-27 | $111.52 | $210.48 | 529,800 | — | — |
| 2023-03-24 | $112.57 | $212.46 | 454,100 | — | — |
| 2023-03-23 | $112.41 | $212.16 | 411,700 | — | — |
| 2023-03-22 | $113.57 | $214.35 | 395,300 | — | — |
| 2023-03-21 | $112.45 | $212.23 | 502,700 | — | — |
| 2023-03-20 | $113.55 | $214.31 | 598,400 | — | — |
| 2023-03-17 | $110.71 | $208.95 | 5,625,500 | — | — |
| 2023-03-16 | $114.12 | $215.39 | 524,200 | — | — |
| 2023-03-15 | $111.96 | $211.31 | 844,200 | — | — |
| 2023-03-14 | $111.12 | $209.72 | 698,900 | — | — |
| 2023-03-13 | $109.37 | $206.42 | 770,300 | — | — |
| 2023-03-10 | $106.24 | $200.51 | 550,700 | — | — |
| 2023-03-09 | $107.88 | $203.61 | 497,900 | — | — |
| 2023-03-08 | $111.07 | $209.63 | 371,900 | — | — |
| 2023-03-07 | $110.34 | $208.25 | 424,900 | — | — |
| 2023-03-06 | $110.86 | $209.23 | 791,400 | — | — |
| 2023-03-03 | $109.87 | $207.36 | 305,600 | — | — |
| 2023-03-02 | $112.67 | $212.65 | 327,900 | — | — |
| 2023-03-01 | $110.82 | $209.16 | 465,300 | — | — |
| 2023-02-28 | $108.96 | $205.65 | 882,000 | — | — |
| 2023-02-27 | $107.79 | $203.44 | 619,700 | — | — |
| 2023-02-24 | $109.25 | $206.19 | 333,400 | — | — |
| 2023-02-23 | $109.19 | $206.08 | 307,300 | — | — |
| 2023-02-22 | $110.92 | $209.35 | 301,700 | — | — |
| 2023-02-21 | $108.33 | $204.46 | 325,900 | — | — |
| 2023-02-17 | $110.58 | $208.70 | 248,500 | — | — |
| 2023-02-16 | $111.01 | $209.52 | 356,700 | — | — |
| 2023-02-15 | $111.78 | $210.97 | 291,000 | — | — |
| 2023-02-14 | $110.85 | $209.21 | 232,700 | — | — |
| 2023-02-13 | $110.67 | $208.87 | 243,300 | — | — |
| 2023-02-10 | $108.20 | $204.21 | 536,400 | — | — |
| 2023-02-09 | $111.77 | $210.95 | 265,700 | — | — |
| 2023-02-08 | $113.29 | $213.82 | 239,300 | — | — |
| 2023-02-07 | $116.17 | $219.26 | 285,600 | — | — |
| 2023-02-06 | $115.40 | $217.80 | 309,500 | — | — |
| 2023-02-03 | $115.37 | $217.75 | 254,100 | — | — |
| 2023-02-02 | $116.03 | $218.99 | 433,500 | — | — |
| 2023-02-01 | $111.72 | $210.86 | 421,000 | — | — |
| 2023-01-31 | $111.58 | $210.59 | 355,700 | — | — |
| 2023-01-30 | $109.06 | $205.84 | 196,700 | — | — |
| 2023-01-27 | $109.76 | $207.16 | 215,500 | — | — |
| 2023-01-26 | $109.01 | $205.74 | 237,600 | — | — |
| 2023-01-25 | $107.99 | $203.82 | 348,700 | — | — |
| 2023-01-24 | $104.88 | $197.95 | 586,300 | — | — |
| 2023-01-23 | $110.62 | $208.78 | 271,000 | — | — |
| 2023-01-20 | $109.93 | $207.48 | 317,300 | — | — |
| 2023-01-19 | $105.92 | $199.91 | 358,200 | — | — |
| 2023-01-18 | $106.56 | $201.12 | 387,100 | — | — |
| 2023-01-17 | $106.91 | $201.78 | 400,600 | — | — |
| 2023-01-13 | $104.74 | $197.68 | 305,400 | — | — |
| 2023-01-12 | $102.98 | $194.36 | 433,000 | — | — |
| 2023-01-11 | $104.86 | $195.46 | 412,600 | — | — |
| 2023-01-10 | $104.78 | $195.31 | 613,100 | — | — |
| 2023-01-09 | $98.86 | $184.27 | 641,500 | — | — |
| 2023-01-06 | $98.46 | $183.53 | 376,000 | — | — |
| 2023-01-05 | $96.50 | $179.87 | 316,600 | — | — |
| 2023-01-04 | $97.15 | $181.08 | 428,100 | — | — |
| 2023-01-03 | $94.41 | $175.98 | 574,400 | — | — |