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
- 1997-02-07 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 | $45.01 | $45.01 | 1,545,500 | — | — |
| 2023-12-28 | $45.10 | $45.10 | 1,816,800 | — | — |
| 2023-12-27 | $44.25 | $44.25 | 1,321,500 | — | — |
| 2023-12-26 | $44.10 | $44.10 | 1,137,300 | — | — |
| 2023-12-22 | $44.17 | $44.17 | 1,148,000 | — | — |
| 2023-12-21 | $43.76 | $43.76 | 1,720,800 | — | — |
| 2023-12-20 | $43.58 | $43.58 | 2,622,100 | — | — |
| 2023-12-19 | $43.70 | $43.70 | 2,015,500 | — | — |
| 2023-12-18 | $43.11 | $43.11 | 2,268,100 | — | — |
| 2023-12-15 | $43.49 | $43.49 | 3,823,700 | — | — |
| 2023-12-14 | $44.57 | $44.57 | 2,162,800 | — | — |
| 2023-12-13 | $44.32 | $44.32 | 2,170,800 | — | — |
| 2023-12-12 | $43.58 | $43.58 | 2,811,400 | — | — |
| 2023-12-11 | $44.95 | $44.95 | 2,332,700 | — | — |
| 2023-12-08 | $44.35 | $44.35 | 4,528,100 | — | — |
| 2023-12-07 | $46.31 | $46.31 | 5,473,300 | — | — |
| 2023-12-06 | $45.76 | $45.76 | 1,995,600 | — | — |
| 2023-12-05 | $45.75 | $45.75 | 1,616,700 | — | — |
| 2023-12-04 | $46.95 | $46.95 | 1,272,200 | — | — |
| 2023-12-01 | $46.75 | $46.75 | 1,171,000 | — | — |
| 2023-11-30 | $45.85 | $45.85 | 1,752,300 | — | — |
| 2023-11-29 | $45.31 | $45.31 | 989,500 | — | — |
| 2023-11-28 | $45.22 | $45.22 | 935,100 | — | — |
| 2023-11-27 | $45.18 | $45.18 | 1,131,100 | — | — |
| 2023-11-24 | $46.05 | $46.05 | 275,800 | — | — |
| 2023-11-22 | $45.74 | $45.74 | 708,800 | — | — |
| 2023-11-21 | $45.52 | $45.52 | 984,900 | — | — |
| 2023-11-20 | $44.97 | $44.97 | 873,800 | — | — |
| 2023-11-17 | $45.19 | $45.19 | 1,287,600 | — | — |
| 2023-11-16 | $44.22 | $44.22 | 1,512,800 | — | — |
| 2023-11-15 | $46.39 | $46.39 | 1,121,200 | — | — |
| 2023-11-14 | $45.67 | $45.67 | 941,500 | — | — |
| 2023-11-13 | $43.90 | $43.90 | 841,000 | — | — |
| 2023-11-10 | $44.13 | $44.13 | 932,500 | — | — |
| 2023-11-09 | $43.26 | $43.26 | 962,900 | — | — |
| 2023-11-08 | $43.16 | $43.16 | 924,900 | — | — |
| 2023-11-07 | $43.04 | $43.04 | 1,090,100 | — | — |
| 2023-11-06 | $43.22 | $43.22 | 887,400 | — | — |
| 2023-11-03 | $43.90 | $43.90 | 1,481,700 | — | — |
| 2023-11-02 | $42.82 | $42.82 | 958,700 | — | — |
| 2023-11-01 | $42.33 | $42.33 | 1,114,300 | — | — |
| 2023-10-31 | $42.20 | $42.20 | 1,169,200 | — | — |
| 2023-10-30 | $41.06 | $41.06 | 866,400 | — | — |
| 2023-10-27 | $41.02 | $41.02 | 1,455,100 | — | — |
| 2023-10-26 | $40.60 | $40.60 | 1,332,900 | — | — |
| 2023-10-25 | $40.85 | $40.85 | 922,800 | — | — |
| 2023-10-24 | $41.56 | $41.56 | 1,033,900 | — | — |
| 2023-10-23 | $41.05 | $41.05 | 1,575,600 | — | — |
| 2023-10-20 | $41.64 | $41.64 | 1,185,700 | — | — |
| 2023-10-19 | $42.12 | $42.12 | 1,278,100 | — | — |
| 2023-10-18 | $42.42 | $42.42 | 1,123,400 | — | — |
| 2023-10-17 | $43.90 | $43.90 | 1,795,100 | — | — |
| 2023-10-16 | $43.51 | $43.51 | 1,176,500 | — | — |
| 2023-10-13 | $42.00 | $42.00 | 1,753,500 | — | — |
| 2023-10-12 | $43.53 | $43.53 | 1,508,600 | — | — |
| 2023-10-11 | $44.41 | $44.41 | 1,215,500 | — | — |
| 2023-10-10 | $44.69 | $44.69 | 862,900 | — | — |
| 2023-10-09 | $44.66 | $44.66 | 923,600 | — | — |
| 2023-10-06 | $44.75 | $44.75 | 1,687,800 | — | — |
| 2023-10-05 | $43.75 | $43.75 | 2,984,400 | — | — |
| 2023-10-04 | $45.48 | $45.48 | 1,714,300 | — | — |
| 2023-10-03 | $46.46 | $46.46 | 1,018,000 | — | — |
| 2023-10-02 | $47.16 | $47.16 | 918,100 | — | — |
| 2023-09-29 | $47.26 | $47.26 | 1,135,200 | — | — |
| 2023-09-28 | $47.33 | $47.33 | 1,259,800 | — | — |
| 2023-09-27 | $46.05 | $46.05 | 1,101,800 | — | — |
| 2023-09-26 | $45.97 | $45.97 | 1,135,000 | — | — |
| 2023-09-25 | $47.12 | $47.12 | 873,800 | — | — |
| 2023-09-22 | $47.14 | $47.14 | 1,013,800 | — | — |
| 2023-09-21 | $46.89 | $46.89 | 1,060,600 | — | — |
| 2023-09-20 | $47.96 | $47.96 | 890,700 | — | — |
| 2023-09-19 | $47.97 | $47.97 | 1,158,100 | — | — |
| 2023-09-18 | $48.86 | $48.86 | 905,600 | — | — |
| 2023-09-15 | $48.81 | $48.81 | 2,376,000 | — | — |
| 2023-09-14 | $49.08 | $49.08 | 1,594,800 | — | — |
| 2023-09-13 | $48.64 | $48.64 | 907,500 | — | — |
| 2023-09-12 | $48.81 | $48.81 | 1,096,300 | — | — |
| 2023-09-11 | $48.83 | $48.83 | 1,329,500 | — | — |
| 2023-09-08 | $48.22 | $48.22 | 1,687,100 | — | — |
| 2023-09-07 | $48.14 | $48.14 | 1,398,000 | — | — |
| 2023-09-06 | $48.74 | $48.74 | 1,669,800 | — | — |
| 2023-09-05 | $47.93 | $47.93 | 1,746,800 | — | — |
| 2023-09-01 | $48.47 | $48.47 | 2,949,200 | — | — |
| 2023-08-31 | $49.98 | $49.98 | 5,465,600 | — | — |
| 2023-08-30 | $43.16 | $43.16 | 2,683,700 | — | — |
| 2023-08-29 | $42.83 | $42.83 | 1,629,800 | — | — |
| 2023-08-28 | $42.04 | $42.04 | 1,608,200 | — | — |
| 2023-08-25 | $41.49 | $41.49 | 1,993,400 | — | — |
| 2023-08-24 | $41.11 | $41.11 | 1,199,800 | — | — |
| 2023-08-23 | $42.01 | $42.01 | 1,182,400 | — | — |
| 2023-08-22 | $41.61 | $41.61 | 1,517,000 | — | — |
| 2023-08-21 | $41.18 | $41.18 | 987,300 | — | — |
| 2023-08-18 | $41.25 | $41.25 | 1,337,300 | — | — |
| 2023-08-17 | $40.97 | $40.97 | 1,547,700 | — | — |
| 2023-08-16 | $40.43 | $40.43 | 2,929,100 | — | — |
| 2023-08-15 | $42.04 | $42.04 | 1,548,000 | — | — |
| 2023-08-14 | $42.06 | $42.06 | 1,079,200 | — | — |
| 2023-08-11 | $41.77 | $41.77 | 796,400 | — | — |
| 2023-08-10 | $41.66 | $41.66 | 1,654,500 | — | — |
| 2023-08-09 | $41.15 | $41.15 | 1,198,100 | — | — |
| 2023-08-08 | $41.67 | $41.67 | 930,400 | — | — |
| 2023-08-07 | $41.84 | $41.84 | 1,358,100 | — | — |
| 2023-08-04 | $41.60 | $41.60 | 1,504,100 | — | — |
| 2023-08-03 | $41.12 | $41.12 | 1,998,600 | — | — |
| 2023-08-02 | $41.82 | $41.82 | 1,382,600 | — | — |
| 2023-08-01 | $41.97 | $41.97 | 1,390,700 | — | — |
| 2023-07-31 | $42.20 | $42.20 | 1,632,700 | — | — |
| 2023-07-28 | $41.58 | $41.58 | 3,070,200 | — | — |
| 2023-07-27 | $43.25 | $43.25 | 2,549,000 | — | — |
| 2023-07-26 | $42.87 | $42.87 | 1,362,300 | — | — |
| 2023-07-25 | $43.06 | $43.06 | 2,223,200 | — | — |
| 2023-07-24 | $42.33 | $42.33 | 895,900 | — | — |
| 2023-07-21 | $42.40 | $42.40 | 1,096,700 | — | — |
| 2023-07-20 | $42.24 | $42.24 | 1,752,200 | — | — |
| 2023-07-19 | $42.15 | $42.15 | 2,021,600 | — | — |
| 2023-07-18 | $41.58 | $41.58 | 2,381,100 | — | — |
| 2023-07-17 | $41.42 | $41.42 | 2,354,600 | — | — |
| 2023-07-14 | $41.46 | $41.46 | 4,147,200 | — | — |
| 2023-07-13 | $43.80 | $43.80 | 2,364,400 | — | — |
| 2023-07-12 | $43.67 | $43.67 | 1,704,500 | — | — |
| 2023-07-11 | $44.04 | $44.04 | 1,265,700 | — | — |
| 2023-07-10 | $43.18 | $43.18 | 1,878,100 | — | — |
| 2023-07-07 | $43.19 | $43.19 | 1,555,700 | — | — |
| 2023-07-06 | $42.39 | $42.39 | 1,543,500 | — | — |
| 2023-07-05 | $42.92 | $42.92 | 2,844,600 | — | — |
| 2023-07-03 | $42.30 | $42.30 | 777,300 | — | — |
| 2023-06-30 | $42.49 | $42.49 | 1,380,300 | — | — |
| 2023-06-29 | $42.56 | $42.56 | 1,421,000 | — | — |
| 2023-06-28 | $41.66 | $41.66 | 1,601,400 | — | — |
| 2023-06-27 | $41.75 | $41.75 | 1,062,300 | — | — |
| 2023-06-26 | $41.17 | $41.17 | 1,129,800 | — | — |
| 2023-06-23 | $41.02 | $41.02 | 2,550,600 | — | — |
| 2023-06-22 | $41.52 | $41.52 | 1,280,000 | — | — |
| 2023-06-21 | $41.87 | $41.87 | 2,687,300 | — | — |
| 2023-06-20 | $43.05 | $43.05 | 2,354,500 | — | — |
| 2023-06-16 | $44.31 | $44.31 | 3,126,500 | — | — |
| 2023-06-15 | $44.28 | $44.28 | 2,262,400 | — | — |
| 2023-06-14 | $44.37 | $44.37 | 3,920,300 | — | — |
| 2023-06-13 | $42.40 | $42.40 | 2,727,100 | — | — |
| 2023-06-12 | $41.54 | $41.54 | 3,296,600 | — | — |
| 2023-06-09 | $41.35 | $41.35 | 3,748,300 | — | — |
| 2023-06-08 | $42.53 | $42.53 | 2,814,900 | — | — |
| 2023-06-07 | $43.28 | $43.28 | 3,611,700 | — | — |
| 2023-06-06 | $42.39 | $42.39 | 9,585,600 | — | — |
| 2023-06-05 | $47.50 | $47.50 | 3,087,100 | — | — |
| 2023-06-02 | $48.13 | $48.13 | 2,178,400 | — | — |
| 2023-06-01 | $47.03 | $47.03 | 1,302,800 | — | — |
| 2023-05-31 | $46.74 | $46.74 | 2,153,200 | — | — |
| 2023-05-30 | $47.97 | $47.97 | 2,120,200 | — | — |
| 2023-05-26 | $47.99 | $47.99 | 2,542,800 | — | — |
| 2023-05-25 | $45.14 | $45.14 | 991,400 | — | — |
| 2023-05-24 | $44.31 | $44.31 | 1,629,000 | — | — |
| 2023-05-23 | $45.50 | $45.50 | 1,526,900 | — | — |
| 2023-05-22 | $45.58 | $45.58 | 1,360,000 | — | — |
| 2023-05-19 | $44.92 | $44.92 | 1,544,100 | — | — |
| 2023-05-18 | $44.66 | $44.66 | 1,218,100 | — | — |
| 2023-05-17 | $44.50 | $44.50 | 1,404,600 | — | — |
| 2023-05-16 | $43.40 | $43.40 | 1,348,900 | — | — |
| 2023-05-15 | $44.42 | $44.42 | 1,392,400 | — | — |
| 2023-05-12 | $43.41 | $43.41 | 1,210,000 | — | — |
| 2023-05-11 | $43.34 | $43.34 | 1,172,800 | — | — |
| 2023-05-10 | $43.62 | $43.62 | 1,659,500 | — | — |
| 2023-05-09 | $43.15 | $43.15 | 2,512,200 | — | — |
| 2023-05-08 | $43.84 | $43.84 | 1,660,200 | — | — |
| 2023-05-05 | $44.08 | $44.08 | 1,489,600 | — | — |
| 2023-05-04 | $43.82 | $43.82 | 1,196,000 | — | — |
| 2023-05-03 | $44.32 | $44.32 | 1,367,900 | — | — |
| 2023-05-02 | $44.70 | $44.70 | 1,467,000 | — | — |
| 2023-05-01 | $46.19 | $46.19 | 1,068,600 | — | — |
| 2023-04-28 | $46.04 | $46.04 | 1,216,200 | — | — |
| 2023-04-27 | $45.59 | $45.59 | 1,471,600 | — | — |
| 2023-04-26 | $45.09 | $45.09 | 1,197,200 | — | — |
| 2023-04-25 | $45.31 | $45.31 | 1,068,800 | — | — |
| 2023-04-24 | $46.57 | $46.57 | 1,054,900 | — | — |
| 2023-04-21 | $46.89 | $46.89 | 936,900 | — | — |
| 2023-04-20 | $46.58 | $46.58 | 1,355,600 | — | — |
| 2023-04-19 | $47.01 | $47.01 | 2,011,100 | — | — |
| 2023-04-18 | $48.15 | $48.15 | 1,761,400 | — | — |
| 2023-04-17 | $49.64 | $49.64 | 1,727,200 | — | — |
| 2023-04-14 | $51.14 | $51.14 | 800,800 | — | — |
| 2023-04-13 | $51.80 | $51.80 | 1,019,800 | — | — |
| 2023-04-12 | $51.35 | $51.35 | 1,246,500 | — | — |
| 2023-04-11 | $51.53 | $51.53 | 1,539,200 | — | — |
| 2023-04-10 | $52.13 | $52.13 | 1,968,000 | — | — |
| 2023-04-06 | $50.48 | $50.48 | 5,132,000 | — | — |
| 2023-04-05 | $51.86 | $51.86 | 856,300 | — | — |
| 2023-04-04 | $52.20 | $52.20 | 944,700 | — | — |
| 2023-04-03 | $52.27 | $52.27 | 886,800 | — | — |
| 2023-03-31 | $52.52 | $52.52 | 1,315,800 | — | — |
| 2023-03-30 | $51.95 | $51.95 | 1,687,000 | — | — |
| 2023-03-29 | $51.32 | $51.32 | 2,413,700 | — | — |
| 2023-03-28 | $50.87 | $50.87 | 3,545,200 | — | — |
| 2023-03-27 | $48.61 | $48.61 | 1,496,100 | — | — |
| 2023-03-24 | $49.23 | $49.23 | 2,010,500 | — | — |
| 2023-03-23 | $49.10 | $49.10 | 1,436,800 | — | — |
| 2023-03-22 | $48.79 | $48.79 | 1,185,900 | — | — |
| 2023-03-21 | $50.10 | $50.10 | 1,028,600 | — | — |
| 2023-03-20 | $50.20 | $50.20 | 1,130,000 | — | — |
| 2023-03-17 | $49.44 | $49.44 | 2,127,000 | — | — |
| 2023-03-16 | $50.88 | $50.88 | 1,956,900 | — | — |
| 2023-03-15 | $49.78 | $49.78 | 1,741,800 | — | — |
| 2023-03-14 | $50.70 | $50.70 | 2,515,300 | — | — |
| 2023-03-13 | $49.68 | $49.68 | 2,139,000 | — | — |
| 2023-03-10 | $49.53 | $49.53 | 1,616,200 | — | — |
| 2023-03-09 | $49.64 | $49.64 | 1,562,900 | — | — |
| 2023-03-08 | $51.02 | $51.02 | 2,115,400 | — | — |
| 2023-03-07 | $49.49 | $49.49 | 2,644,300 | — | — |
| 2023-03-06 | $50.89 | $50.89 | 8,519,500 | — | — |
| 2023-03-03 | $49.09 | $49.09 | 2,801,900 | — | — |
| 2023-03-02 | $48.81 | $48.81 | 1,514,300 | — | — |
| 2023-03-01 | $48.55 | $48.55 | 1,415,200 | — | — |
| 2023-02-28 | $48.22 | $48.22 | 4,058,800 | — | — |
| 2023-02-27 | $46.47 | $46.47 | 1,396,300 | — | — |
| 2023-02-24 | $46.18 | $46.18 | 1,675,800 | — | — |
| 2023-02-23 | $48.02 | $48.02 | 1,061,500 | — | — |
| 2023-02-22 | $47.87 | $47.87 | 1,152,300 | — | — |
| 2023-02-21 | $47.72 | $47.72 | 1,307,900 | — | — |
| 2023-02-17 | $47.75 | $47.75 | 848,800 | — | — |
| 2023-02-16 | $47.97 | $47.97 | 1,752,000 | — | — |
| 2023-02-15 | $48.90 | $48.90 | 906,800 | — | — |
| 2023-02-14 | $48.99 | $48.99 | 868,500 | — | — |
| 2023-02-13 | $49.46 | $49.46 | 905,100 | — | — |
| 2023-02-10 | $48.54 | $48.54 | 1,411,900 | — | — |
| 2023-02-09 | $48.71 | $48.71 | 764,300 | — | — |
| 2023-02-08 | $49.35 | $49.35 | 1,264,700 | — | — |
| 2023-02-07 | $50.21 | $50.21 | 2,222,100 | — | — |
| 2023-02-06 | $49.50 | $49.50 | 865,600 | — | — |
| 2023-02-03 | $50.32 | $50.32 | 1,701,200 | — | — |
| 2023-02-02 | $51.47 | $51.47 | 2,479,700 | — | — |
| 2023-02-01 | $52.03 | $52.03 | 1,844,100 | — | — |
| 2023-01-31 | $52.02 | $52.02 | 1,312,000 | — | — |
| 2023-01-30 | $50.71 | $50.71 | 1,240,800 | — | — |
| 2023-01-27 | $51.03 | $51.03 | 788,100 | — | — |
| 2023-01-26 | $51.07 | $51.07 | 1,184,800 | — | — |
| 2023-01-25 | $49.99 | $49.99 | 1,106,000 | — | — |
| 2023-01-24 | $50.26 | $50.26 | 842,600 | — | — |
| 2023-01-23 | $51.26 | $51.26 | 1,370,600 | — | — |
| 2023-01-20 | $50.29 | $50.29 | 1,313,700 | — | — |
| 2023-01-19 | $50.14 | $50.14 | 1,069,700 | — | — |
| 2023-01-18 | $51.02 | $51.02 | 1,741,900 | — | — |
| 2023-01-17 | $51.11 | $51.11 | 1,288,200 | — | — |
| 2023-01-13 | $51.09 | $51.09 | 923,100 | — | — |
| 2023-01-12 | $50.92 | $50.92 | 707,700 | — | — |
| 2023-01-11 | $51.23 | $51.23 | 1,123,600 | — | — |
| 2023-01-10 | $51.88 | $51.88 | 938,000 | — | — |
| 2023-01-09 | $51.93 | $51.93 | 1,634,600 | — | — |
| 2023-01-06 | $51.42 | $51.42 | 1,906,800 | — | — |
| 2023-01-05 | $49.41 | $49.41 | 1,338,000 | — | — |
| 2023-01-04 | $49.42 | $49.42 | 1,537,900 | — | — |
| 2023-01-03 | $50.74 | $50.74 | 1,496,600 | — | — |