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
- 2005-08-11 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 | $79.50 | $109.96 | 1,162,700 | — | — |
| 2023-12-28 | $79.66 | $110.18 | 801,900 | — | — |
| 2023-12-27 | $80.51 | $111.35 | 804,600 | — | — |
| 2023-12-26 | $80.65 | $111.55 | 923,400 | — | — |
| 2023-12-22 | $80.45 | $111.27 | 1,598,900 | — | — |
| 2023-12-21 | $79.83 | $110.41 | 2,762,500 | — | — |
| 2023-12-20 | $77.77 | $107.57 | 1,753,300 | — | — |
| 2023-12-19 | $78.31 | $108.31 | 2,036,000 | — | — |
| 2023-12-18 | $77.20 | $106.78 | 2,134,400 | — | — |
| 2023-12-15 | $76.24 | $105.45 | 4,097,900 | — | — |
| 2023-12-14 | $76.88 | $106.33 | 2,178,200 | — | — |
| 2023-12-13 | $76.23 | $105.44 | 2,091,600 | — | — |
| 2023-12-12 | $74.17 | $102.59 | 1,577,300 | — | — |
| 2023-12-11 | $75.48 | $104.40 | 1,655,400 | — | — |
| 2023-12-08 | $76.56 | $105.89 | 1,790,000 | — | — |
| 2023-12-07 | $77.53 | $107.23 | 3,275,600 | — | — |
| 2023-12-06 | $74.30 | $102.77 | 2,103,600 | — | — |
| 2023-12-05 | $73.22 | $101.27 | 2,849,100 | — | — |
| 2023-12-04 | $73.86 | $102.16 | 2,547,300 | — | — |
| 2023-12-01 | $76.31 | $105.55 | 3,364,700 | — | — |
| 2023-11-30 | $75.15 | $103.94 | 5,084,600 | — | — |
| 2023-11-29 | $74.75 | $103.39 | 2,814,300 | — | — |
| 2023-11-28 | $75.60 | $104.56 | 2,004,100 | — | — |
| 2023-11-27 | $75.90 | $104.98 | 1,974,400 | — | — |
| 2023-11-24 | $78.36 | $108.38 | 2,034,200 | — | — |
| 2023-11-22 | $76.41 | $105.68 | 2,606,300 | — | — |
| 2023-11-21 | $76.49 | $105.79 | 3,367,800 | — | — |
| 2023-11-20 | $76.98 | $106.47 | 2,505,300 | — | — |
| 2023-11-17 | $77.46 | $107.14 | 2,624,900 | — | — |
| 2023-11-16 | $80.11 | $110.80 | 1,704,700 | — | — |
| 2023-11-15 | $80.42 | $111.23 | 2,081,200 | — | — |
| 2023-11-14 | $80.05 | $110.72 | 1,644,600 | — | — |
| 2023-11-13 | $79.85 | $109.89 | 1,851,000 | — | — |
| 2023-11-10 | $79.53 | $109.45 | 2,044,400 | — | — |
| 2023-11-09 | $80.28 | $110.48 | 1,579,900 | — | — |
| 2023-11-08 | $79.93 | $110.00 | 1,646,500 | — | — |
| 2023-11-07 | $78.48 | $108.00 | 1,894,700 | — | — |
| 2023-11-06 | $79.19 | $108.98 | 2,119,600 | — | — |
| 2023-11-03 | $81.55 | $112.23 | 2,069,800 | — | — |
| 2023-11-02 | $80.32 | $110.54 | 2,820,100 | — | — |
| 2023-11-01 | $79.26 | $109.08 | 1,978,100 | — | — |
| 2023-10-31 | $79.78 | $109.79 | 1,829,300 | — | — |
| 2023-10-30 | $81.23 | $111.79 | 1,798,100 | — | — |
| 2023-10-27 | $79.88 | $109.93 | 1,676,100 | — | — |
| 2023-10-26 | $80.27 | $110.47 | 1,132,100 | — | — |
| 2023-10-25 | $80.88 | $111.31 | 1,167,800 | — | — |
| 2023-10-24 | $80.36 | $110.59 | 1,531,000 | — | — |
| 2023-10-23 | $80.27 | $110.47 | 1,708,800 | — | — |
| 2023-10-20 | $82.98 | $114.20 | 2,227,300 | — | — |
| 2023-10-19 | $85.68 | $117.91 | 2,435,800 | — | — |
| 2023-10-18 | $84.74 | $116.62 | 2,507,600 | — | — |
| 2023-10-17 | $86.55 | $119.11 | 1,871,800 | — | — |
| 2023-10-16 | $84.32 | $116.04 | 1,874,200 | — | — |
| 2023-10-13 | $84.55 | $116.36 | 1,423,800 | — | — |
| 2023-10-12 | $85.04 | $117.03 | 1,940,000 | — | — |
| 2023-10-11 | $84.00 | $115.60 | 1,831,800 | — | — |
| 2023-10-10 | $85.41 | $117.54 | 2,905,000 | — | — |
| 2023-10-09 | $86.03 | $118.39 | 1,998,800 | — | — |
| 2023-10-06 | $80.91 | $111.35 | 1,614,300 | — | — |
| 2023-10-05 | $81.05 | $111.54 | 1,877,900 | — | — |
| 2023-10-04 | $82.02 | $112.88 | 2,428,900 | — | — |
| 2023-10-03 | $82.29 | $113.25 | 2,162,200 | — | — |
| 2023-10-02 | $83.71 | $115.20 | 2,132,800 | — | — |
| 2023-09-29 | $85.74 | $117.99 | 2,231,500 | — | — |
| 2023-09-28 | $85.97 | $118.31 | 2,150,800 | — | — |
| 2023-09-27 | $83.45 | $114.84 | 1,760,900 | — | — |
| 2023-09-26 | $85.13 | $117.16 | 2,807,000 | — | — |
| 2023-09-25 | $85.94 | $118.27 | 1,932,900 | — | — |
| 2023-09-22 | $84.21 | $115.89 | 2,609,700 | — | — |
| 2023-09-21 | $83.53 | $114.95 | 2,089,100 | — | — |
| 2023-09-20 | $83.65 | $115.12 | 3,978,600 | — | — |
| 2023-09-19 | $82.90 | $114.09 | 2,287,700 | — | — |
| 2023-09-18 | $81.26 | $111.83 | 1,345,800 | — | — |
| 2023-09-15 | $82.10 | $112.99 | 4,109,500 | — | — |
| 2023-09-14 | $83.96 | $115.55 | 2,269,700 | — | — |
| 2023-09-13 | $80.87 | $111.29 | 1,094,400 | — | — |
| 2023-09-12 | $81.68 | $112.41 | 1,755,400 | — | — |
| 2023-09-11 | $81.82 | $112.60 | 2,765,900 | — | — |
| 2023-09-08 | $83.74 | $115.24 | 3,123,200 | — | — |
| 2023-09-07 | $80.85 | $111.27 | 2,941,300 | — | — |
| 2023-09-06 | $81.03 | $111.51 | 2,153,500 | — | — |
| 2023-09-05 | $82.56 | $113.62 | 3,300,200 | — | — |
| 2023-09-01 | $79.21 | $109.01 | 1,387,600 | — | — |
| 2023-08-31 | $77.07 | $106.06 | 1,948,700 | — | — |
| 2023-08-30 | $76.77 | $105.65 | 1,154,500 | — | — |
| 2023-08-29 | $76.46 | $105.22 | 1,129,700 | — | — |
| 2023-08-28 | $75.33 | $103.67 | 1,236,600 | — | — |
| 2023-08-25 | $73.58 | $101.26 | 1,629,100 | — | — |
| 2023-08-24 | $73.56 | $101.23 | 2,350,400 | — | — |
| 2023-08-23 | $74.40 | $102.39 | 2,258,000 | — | — |
| 2023-08-22 | $76.75 | $105.62 | 1,715,700 | — | — |
| 2023-08-21 | $79.13 | $108.90 | 1,395,000 | — | — |
| 2023-08-18 | $79.05 | $108.79 | 2,636,900 | — | — |
| 2023-08-17 | $77.85 | $107.14 | 1,733,300 | — | — |
| 2023-08-16 | $76.74 | $105.61 | 1,655,100 | — | — |
| 2023-08-15 | $77.15 | $106.17 | 2,026,100 | — | — |
| 2023-08-14 | $78.06 | $107.43 | 2,209,400 | — | — |
| 2023-08-11 | $79.89 | $109.39 | 2,459,400 | — | — |
| 2023-08-10 | $79.96 | $109.49 | 2,499,000 | — | — |
| 2023-08-09 | $82.76 | $113.32 | 2,381,600 | — | — |
| 2023-08-08 | $79.26 | $108.53 | 2,588,300 | — | — |
| 2023-08-07 | $80.49 | $110.22 | 1,891,800 | — | — |
| 2023-08-04 | $81.24 | $111.24 | 1,925,600 | — | — |
| 2023-08-03 | $81.23 | $111.23 | 2,852,000 | — | — |
| 2023-08-02 | $80.65 | $110.43 | 2,128,300 | — | — |
| 2023-08-01 | $81.28 | $111.30 | 2,380,100 | — | — |
| 2023-07-31 | $82.08 | $112.39 | 1,949,400 | — | — |
| 2023-07-28 | $81.23 | $111.23 | 2,051,600 | — | — |
| 2023-07-27 | $81.48 | $111.57 | 2,125,400 | — | — |
| 2023-07-26 | $81.65 | $111.80 | 2,285,500 | — | — |
| 2023-07-25 | $81.08 | $111.02 | 1,934,000 | — | — |
| 2023-07-24 | $80.55 | $110.30 | 2,157,400 | — | — |
| 2023-07-21 | $79.04 | $108.23 | 1,692,400 | — | — |
| 2023-07-20 | $79.02 | $108.20 | 1,679,100 | — | — |
| 2023-07-19 | $78.28 | $107.19 | 3,765,100 | — | — |
| 2023-07-18 | $76.35 | $104.55 | 3,534,900 | — | — |
| 2023-07-17 | $73.93 | $101.23 | 1,840,900 | — | — |
| 2023-07-14 | $73.74 | $100.97 | 2,637,500 | — | — |
| 2023-07-13 | $73.95 | $101.26 | 2,754,000 | — | — |
| 2023-07-12 | $72.22 | $98.89 | 2,257,100 | — | — |
| 2023-07-11 | $72.82 | $99.71 | 2,500,800 | — | — |
| 2023-07-10 | $70.10 | $95.99 | 2,229,900 | — | — |
| 2023-07-07 | $71.85 | $98.38 | 2,821,100 | — | — |
| 2023-07-06 | $69.21 | $94.77 | 1,743,000 | — | — |
| 2023-07-05 | $70.12 | $96.02 | 2,108,100 | — | — |
| 2023-07-03 | $70.43 | $96.44 | 983,700 | — | — |
| 2023-06-30 | $69.42 | $95.06 | 2,095,300 | — | — |
| 2023-06-29 | $70.32 | $96.29 | 1,838,200 | — | — |
| 2023-06-28 | $68.25 | $93.45 | 1,705,000 | — | — |
| 2023-06-27 | $70.07 | $95.95 | 1,924,600 | — | — |
| 2023-06-26 | $70.02 | $95.88 | 1,718,900 | — | — |
| 2023-06-23 | $70.56 | $96.62 | 5,900,100 | — | — |
| 2023-06-22 | $71.23 | $97.54 | 2,339,800 | — | — |
| 2023-06-21 | $72.91 | $99.84 | 2,834,700 | — | — |
| 2023-06-20 | $71.75 | $98.25 | 3,625,800 | — | — |
| 2023-06-16 | $71.27 | $97.59 | 5,874,200 | — | — |
| 2023-06-15 | $70.08 | $95.96 | 3,237,400 | — | — |
| 2023-06-14 | $67.80 | $92.84 | 2,064,000 | — | — |
| 2023-06-13 | $69.45 | $95.10 | 2,002,100 | — | — |
| 2023-06-12 | $68.11 | $93.26 | 2,020,600 | — | — |
| 2023-06-09 | $67.97 | $93.07 | 2,021,500 | — | — |
| 2023-06-08 | $67.36 | $92.24 | 2,484,400 | — | — |
| 2023-06-07 | $68.42 | $93.69 | 3,012,100 | — | — |
| 2023-06-06 | $66.71 | $91.35 | 2,933,200 | — | — |
| 2023-06-05 | $63.86 | $87.44 | 2,195,100 | — | — |
| 2023-06-02 | $62.91 | $86.14 | 2,780,200 | — | — |
| 2023-06-01 | $60.24 | $82.49 | 3,296,300 | — | — |
| 2023-05-31 | $61.51 | $84.23 | 5,287,600 | — | — |
| 2023-05-30 | $62.01 | $84.91 | 3,242,000 | — | — |
| 2023-05-26 | $62.85 | $86.06 | 2,167,700 | — | — |
| 2023-05-25 | $63.86 | $87.44 | 1,984,600 | — | — |
| 2023-05-24 | $65.76 | $90.05 | 1,619,400 | — | — |
| 2023-05-23 | $67.49 | $92.41 | 1,894,200 | — | — |
| 2023-05-22 | $67.04 | $91.80 | 2,321,200 | — | — |
| 2023-05-19 | $66.22 | $90.68 | 2,543,800 | — | — |
| 2023-05-18 | $65.71 | $89.98 | 2,600,800 | — | — |
| 2023-05-17 | $64.12 | $87.80 | 3,773,300 | — | — |
| 2023-05-16 | $64.93 | $88.91 | 2,673,400 | — | — |
| 2023-05-15 | $67.29 | $92.14 | 3,148,100 | — | — |
| 2023-05-12 | $66.53 | $91.10 | 1,975,200 | — | — |
| 2023-05-11 | $67.18 | $91.44 | 4,541,000 | — | — |
| 2023-05-10 | $67.79 | $92.27 | 2,303,100 | — | — |
| 2023-05-09 | $67.79 | $92.27 | 3,053,000 | — | — |
| 2023-05-08 | $67.58 | $91.99 | 2,918,500 | — | — |
| 2023-05-05 | $69.64 | $94.79 | 3,319,400 | — | — |
| 2023-05-04 | $70.07 | $95.38 | 2,973,100 | — | — |
| 2023-05-03 | $73.85 | $100.52 | 2,806,200 | — | — |
| 2023-05-02 | $74.06 | $100.81 | 5,104,900 | — | — |
| 2023-05-01 | $71.95 | $97.93 | 2,665,700 | — | — |
| 2023-04-28 | $71.58 | $97.43 | 2,584,900 | — | — |
| 2023-04-27 | $70.11 | $95.43 | 2,323,600 | — | — |
| 2023-04-26 | $71.52 | $97.35 | 1,652,900 | — | — |
| 2023-04-25 | $72.33 | $98.45 | 1,656,900 | — | — |
| 2023-04-24 | $74.60 | $101.54 | 1,432,700 | — | — |
| 2023-04-21 | $74.44 | $101.32 | 2,048,500 | — | — |
| 2023-04-20 | $74.46 | $101.35 | 1,735,500 | — | — |
| 2023-04-19 | $74.40 | $101.27 | 2,009,700 | — | — |
| 2023-04-18 | $75.06 | $102.17 | 3,019,600 | — | — |
| 2023-04-17 | $78.01 | $106.18 | 1,950,800 | — | — |
| 2023-04-14 | $77.08 | $104.92 | 1,419,200 | — | — |
| 2023-04-13 | $77.04 | $104.86 | 2,209,200 | — | — |
| 2023-04-12 | $77.06 | $104.89 | 2,345,400 | — | — |
| 2023-04-11 | $77.56 | $105.57 | 4,724,000 | — | — |
| 2023-04-10 | $73.71 | $100.33 | 2,204,600 | — | — |
| 2023-04-06 | $71.46 | $97.27 | 2,295,800 | — | — |
| 2023-04-05 | $73.16 | $99.58 | 3,212,100 | — | — |
| 2023-04-04 | $72.87 | $99.19 | 2,136,400 | — | — |
| 2023-04-03 | $73.67 | $100.28 | 3,085,800 | — | — |
| 2023-03-31 | $72.49 | $98.67 | 2,596,800 | — | — |
| 2023-03-30 | $71.88 | $97.84 | 2,188,700 | — | — |
| 2023-03-29 | $72.30 | $98.41 | 2,876,100 | — | — |
| 2023-03-28 | $70.27 | $95.65 | 1,744,300 | — | — |
| 2023-03-27 | $69.86 | $95.09 | 2,879,600 | — | — |
| 2023-03-24 | $69.30 | $94.33 | 3,389,800 | — | — |
| 2023-03-23 | $70.00 | $95.28 | 4,168,700 | — | — |
| 2023-03-22 | $71.19 | $96.90 | 2,481,500 | — | — |
| 2023-03-21 | $74.69 | $101.66 | 2,363,000 | — | — |
| 2023-03-20 | $72.57 | $98.78 | 3,539,600 | — | — |
| 2023-03-17 | $70.93 | $96.55 | 7,624,500 | — | — |
| 2023-03-16 | $73.06 | $99.45 | 3,746,800 | — | — |
| 2023-03-15 | $72.48 | $98.66 | 3,833,900 | — | — |
| 2023-03-14 | $74.61 | $101.56 | 3,367,600 | — | — |
| 2023-03-13 | $75.24 | $102.41 | 3,494,300 | — | — |
| 2023-03-10 | $78.47 | $106.81 | 2,905,500 | — | — |
| 2023-03-09 | $81.11 | $110.40 | 2,288,200 | — | — |
| 2023-03-08 | $84.27 | $114.70 | 2,046,100 | — | — |
| 2023-03-07 | $83.19 | $113.23 | 2,227,000 | — | — |
| 2023-03-06 | $86.01 | $117.07 | 1,940,900 | — | — |
| 2023-03-03 | $86.16 | $117.28 | 2,219,000 | — | — |
| 2023-03-02 | $86.88 | $118.26 | 2,800,200 | — | — |
| 2023-03-01 | $85.15 | $115.90 | 2,164,900 | — | — |
| 2023-02-28 | $85.89 | $116.91 | 3,417,600 | — | — |
| 2023-02-27 | $85.29 | $116.09 | 2,810,700 | — | — |
| 2023-02-24 | $85.59 | $116.50 | 2,260,300 | — | — |
| 2023-02-23 | $86.28 | $117.44 | 2,489,800 | — | — |
| 2023-02-22 | $85.40 | $116.24 | 3,690,400 | — | — |
| 2023-02-21 | $83.48 | $113.63 | 3,523,400 | — | — |
| 2023-02-17 | $82.35 | $112.09 | 3,330,400 | — | — |
| 2023-02-16 | $85.31 | $116.12 | 4,259,400 | — | — |
| 2023-02-15 | $85.01 | $115.71 | 2,440,900 | — | — |
| 2023-02-14 | $85.53 | $116.42 | 2,117,900 | — | — |
| 2023-02-13 | $86.85 | $117.67 | 3,286,100 | — | — |
| 2023-02-10 | $90.49 | $122.60 | 4,156,800 | — | — |
| 2023-02-09 | $86.80 | $117.60 | 3,077,600 | — | — |
| 2023-02-08 | $84.12 | $113.97 | 1,802,100 | — | — |
| 2023-02-07 | $84.25 | $114.15 | 2,990,800 | — | — |
| 2023-02-06 | $85.99 | $116.51 | 2,104,200 | — | — |
| 2023-02-03 | $85.93 | $116.42 | 2,393,900 | — | — |
| 2023-02-02 | $85.03 | $115.21 | 3,237,400 | — | — |
| 2023-02-01 | $85.28 | $115.54 | 2,421,500 | — | — |
| 2023-01-31 | $84.70 | $114.76 | 2,171,900 | — | — |
| 2023-01-30 | $82.70 | $112.05 | 2,546,100 | — | — |
| 2023-01-27 | $83.08 | $112.56 | 2,923,900 | — | — |
| 2023-01-26 | $85.10 | $115.30 | 2,834,500 | — | — |
| 2023-01-25 | $83.76 | $113.48 | 2,683,300 | — | — |
| 2023-01-24 | $84.94 | $115.08 | 2,632,900 | — | — |
| 2023-01-23 | $85.52 | $115.87 | 2,410,400 | — | — |
| 2023-01-20 | $86.48 | $117.17 | 1,700,300 | — | — |
| 2023-01-19 | $85.39 | $115.69 | 2,256,300 | — | — |
| 2023-01-18 | $84.63 | $114.66 | 2,650,200 | — | — |
| 2023-01-17 | $86.00 | $116.52 | 2,764,200 | — | — |
| 2023-01-13 | $86.91 | $117.75 | 2,072,600 | — | — |
| 2023-01-12 | $86.31 | $116.94 | 2,924,300 | — | — |
| 2023-01-11 | $84.05 | $113.88 | 2,817,000 | — | — |
| 2023-01-10 | $83.00 | $112.45 | 3,567,500 | — | — |
| 2023-01-09 | $86.00 | $116.52 | 3,717,200 | — | — |
| 2023-01-06 | $84.41 | $114.37 | 2,961,600 | — | — |
| 2023-01-05 | $83.78 | $113.51 | 3,301,900 | — | — |
| 2023-01-04 | $82.41 | $111.66 | 4,831,600 | — | — |
| 2023-01-03 | $81.95 | $111.03 | 6,213,200 | — | — |