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
- 2004-08-16 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 | $75.73 | $186.78 | 116,400 | — | — |
| 2023-12-28 | $77.28 | $190.60 | 113,700 | — | — |
| 2023-12-27 | $77.46 | $191.04 | 153,900 | — | — |
| 2023-12-26 | $76.97 | $189.84 | 133,200 | — | — |
| 2023-12-22 | $74.87 | $184.66 | 174,100 | — | — |
| 2023-12-21 | $73.36 | $180.93 | 164,600 | — | — |
| 2023-12-20 | $72.72 | $179.35 | 153,700 | — | — |
| 2023-12-19 | $73.39 | $181.01 | 303,100 | — | — |
| 2023-12-18 | $72.03 | $177.65 | 353,600 | — | — |
| 2023-12-15 | $73.84 | $182.12 | 454,900 | — | — |
| 2023-12-14 | $73.87 | $182.19 | 485,700 | — | — |
| 2023-12-13 | $67.54 | $166.58 | 287,600 | — | — |
| 2023-12-12 | $64.76 | $159.72 | 146,200 | — | — |
| 2023-12-11 | $63.93 | $157.67 | 145,200 | — | — |
| 2023-12-08 | $63.38 | $156.32 | 162,400 | — | — |
| 2023-12-07 | $63.08 | $155.58 | 206,100 | — | — |
| 2023-12-06 | $62.00 | $152.91 | 189,100 | — | — |
| 2023-12-05 | $60.96 | $150.35 | 97,500 | — | — |
| 2023-12-04 | $61.24 | $151.04 | 153,200 | — | — |
| 2023-12-01 | $60.61 | $149.49 | 207,000 | — | — |
| 2023-11-30 | $58.49 | $144.26 | 173,100 | — | — |
| 2023-11-29 | $58.34 | $143.89 | 231,000 | — | — |
| 2023-11-28 | $57.18 | $141.03 | 145,100 | — | — |
| 2023-11-27 | $56.49 | $139.32 | 173,300 | — | — |
| 2023-11-24 | $56.60 | $139.60 | 69,600 | — | — |
| 2023-11-22 | $56.65 | $139.72 | 134,000 | — | — |
| 2023-11-21 | $56.26 | $138.76 | 140,800 | — | — |
| 2023-11-20 | $57.85 | $142.68 | 163,400 | — | — |
| 2023-11-17 | $58.27 | $143.71 | 376,500 | — | — |
| 2023-11-16 | $58.60 | $144.53 | 328,000 | — | — |
| 2023-11-15 | $59.04 | $145.61 | 576,800 | — | — |
| 2023-11-14 | $56.79 | $140.06 | 211,000 | — | — |
| 2023-11-13 | $52.13 | $128.57 | 157,400 | — | — |
| 2023-11-10 | $52.82 | $130.27 | 139,300 | — | — |
| 2023-11-09 | $53.05 | $129.43 | 188,800 | — | — |
| 2023-11-08 | $54.98 | $134.14 | 113,100 | — | — |
| 2023-11-07 | $55.12 | $134.49 | 124,300 | — | — |
| 2023-11-06 | $55.72 | $135.95 | 105,100 | — | — |
| 2023-11-03 | $56.69 | $138.32 | 140,200 | — | — |
| 2023-11-02 | $55.30 | $134.92 | 133,200 | — | — |
| 2023-11-01 | $52.90 | $129.07 | 166,700 | — | — |
| 2023-10-31 | $52.24 | $127.46 | 152,700 | — | — |
| 2023-10-30 | $51.61 | $125.92 | 148,400 | — | — |
| 2023-10-27 | $50.80 | $123.94 | 151,200 | — | — |
| 2023-10-26 | $51.41 | $125.43 | 124,800 | — | — |
| 2023-10-25 | $50.60 | $123.46 | 159,600 | — | — |
| 2023-10-24 | $51.56 | $125.80 | 118,900 | — | — |
| 2023-10-23 | $51.76 | $126.29 | 193,600 | — | — |
| 2023-10-20 | $51.92 | $126.68 | 163,700 | — | — |
| 2023-10-19 | $53.00 | $129.31 | 270,700 | — | — |
| 2023-10-18 | $54.40 | $132.73 | 195,900 | — | — |
| 2023-10-17 | $56.47 | $137.78 | 168,100 | — | — |
| 2023-10-16 | $55.99 | $136.61 | 180,900 | — | — |
| 2023-10-13 | $56.03 | $136.71 | 120,800 | — | — |
| 2023-10-12 | $56.64 | $138.19 | 255,900 | — | — |
| 2023-10-11 | $58.00 | $141.51 | 119,900 | — | — |
| 2023-10-10 | $58.18 | $141.95 | 216,700 | — | — |
| 2023-10-09 | $59.86 | $146.05 | 184,300 | — | — |
| 2023-10-06 | $59.67 | $145.59 | 139,900 | — | — |
| 2023-10-05 | $60.57 | $147.78 | 121,900 | — | — |
| 2023-10-04 | $59.78 | $145.85 | 143,600 | — | — |
| 2023-10-03 | $59.73 | $145.73 | 142,400 | — | — |
| 2023-10-02 | $62.00 | $151.27 | 199,800 | — | — |
| 2023-09-29 | $62.69 | $152.95 | 258,900 | — | — |
| 2023-09-28 | $62.08 | $151.47 | 202,100 | — | — |
| 2023-09-27 | $59.94 | $146.25 | 206,000 | — | — |
| 2023-09-26 | $60.17 | $146.81 | 87,500 | — | — |
| 2023-09-25 | $61.05 | $148.95 | 57,800 | — | — |
| 2023-09-22 | $61.23 | $149.39 | 79,100 | — | — |
| 2023-09-21 | $61.80 | $150.78 | 111,800 | — | — |
| 2023-09-20 | $62.26 | $151.91 | 92,100 | — | — |
| 2023-09-19 | $62.56 | $152.64 | 90,400 | — | — |
| 2023-09-18 | $63.09 | $153.93 | 98,100 | — | — |
| 2023-09-15 | $63.80 | $155.66 | 271,700 | — | — |
| 2023-09-14 | $64.21 | $156.66 | 103,100 | — | — |
| 2023-09-13 | $63.01 | $153.74 | 104,900 | — | — |
| 2023-09-12 | $63.14 | $154.05 | 84,400 | — | — |
| 2023-09-11 | $62.66 | $152.88 | 61,500 | — | — |
| 2023-09-08 | $62.64 | $152.83 | 55,500 | — | — |
| 2023-09-07 | $63.29 | $154.42 | 86,400 | — | — |
| 2023-09-06 | $63.70 | $155.42 | 112,500 | — | — |
| 2023-09-05 | $64.13 | $156.47 | 127,300 | — | — |
| 2023-09-01 | $65.42 | $159.62 | 94,000 | — | — |
| 2023-08-31 | $65.18 | $159.03 | 126,400 | — | — |
| 2023-08-30 | $65.01 | $158.62 | 114,100 | — | — |
| 2023-08-29 | $65.02 | $158.64 | 140,400 | — | — |
| 2023-08-28 | $63.10 | $153.96 | 62,100 | — | — |
| 2023-08-25 | $62.45 | $152.37 | 60,400 | — | — |
| 2023-08-24 | $62.57 | $152.66 | 65,300 | — | — |
| 2023-08-23 | $62.96 | $153.61 | 83,200 | — | — |
| 2023-08-22 | $61.59 | $150.27 | 80,600 | — | — |
| 2023-08-21 | $62.23 | $151.83 | 60,800 | — | — |
| 2023-08-18 | $63.54 | $155.03 | 112,900 | — | — |
| 2023-08-17 | $63.43 | $154.76 | 124,700 | — | — |
| 2023-08-16 | $63.67 | $155.35 | 114,500 | — | — |
| 2023-08-15 | $63.63 | $155.25 | 134,600 | — | — |
| 2023-08-14 | $65.39 | $159.54 | 115,200 | — | — |
| 2023-08-11 | $65.98 | $160.98 | 129,400 | — | — |
| 2023-08-10 | $66.33 | $160.45 | 110,000 | — | — |
| 2023-08-09 | $66.28 | $160.32 | 141,700 | — | — |
| 2023-08-08 | $65.76 | $159.07 | 112,600 | — | — |
| 2023-08-07 | $66.10 | $159.89 | 97,600 | — | — |
| 2023-08-04 | $64.48 | $155.97 | 65,900 | — | — |
| 2023-08-03 | $63.98 | $154.76 | 97,600 | — | — |
| 2023-08-02 | $63.41 | $153.38 | 90,800 | — | — |
| 2023-08-01 | $63.61 | $153.87 | 109,900 | — | — |
| 2023-07-31 | $64.31 | $155.56 | 141,800 | — | — |
| 2023-07-28 | $64.29 | $155.51 | 210,300 | — | — |
| 2023-07-27 | $65.75 | $159.04 | 216,600 | — | — |
| 2023-07-26 | $66.94 | $161.92 | 203,100 | — | — |
| 2023-07-25 | $66.09 | $159.86 | 142,100 | — | — |
| 2023-07-24 | $66.13 | $159.96 | 120,200 | — | — |
| 2023-07-21 | $65.20 | $157.71 | 138,300 | — | — |
| 2023-07-20 | $65.37 | $158.12 | 259,200 | — | — |
| 2023-07-19 | $65.94 | $159.50 | 159,300 | — | — |
| 2023-07-18 | $64.90 | $156.99 | 160,900 | — | — |
| 2023-07-17 | $63.33 | $153.19 | 111,500 | — | — |
| 2023-07-14 | $63.62 | $153.89 | 121,600 | — | — |
| 2023-07-13 | $64.04 | $154.91 | 263,600 | — | — |
| 2023-07-12 | $62.00 | $149.97 | 265,700 | — | — |
| 2023-07-11 | $58.41 | $141.29 | 176,000 | — | — |
| 2023-07-10 | $57.82 | $139.86 | 180,900 | — | — |
| 2023-07-07 | $58.15 | $140.66 | 104,900 | — | — |
| 2023-07-06 | $57.47 | $139.01 | 133,100 | — | — |
| 2023-07-05 | $58.14 | $140.63 | 140,400 | — | — |
| 2023-07-03 | $58.74 | $142.09 | 58,600 | — | — |
| 2023-06-30 | $57.99 | $140.27 | 163,900 | — | — |
| 2023-06-29 | $58.29 | $141.00 | 227,800 | — | — |
| 2023-06-28 | $56.41 | $136.45 | 97,000 | — | — |
| 2023-06-27 | $56.57 | $136.84 | 87,700 | — | — |
| 2023-06-26 | $55.98 | $135.41 | 141,800 | — | — |
| 2023-06-23 | $55.41 | $134.03 | 360,100 | — | — |
| 2023-06-22 | $57.46 | $138.99 | 187,600 | — | — |
| 2023-06-21 | $59.09 | $142.93 | 120,700 | — | — |
| 2023-06-20 | $60.16 | $145.52 | 121,400 | — | — |
| 2023-06-16 | $61.06 | $147.70 | 388,600 | — | — |
| 2023-06-15 | $61.46 | $148.67 | 239,200 | — | — |
| 2023-06-14 | $59.52 | $143.97 | 186,700 | — | — |
| 2023-06-13 | $59.69 | $144.38 | 211,500 | — | — |
| 2023-06-12 | $59.27 | $143.37 | 183,600 | — | — |
| 2023-06-09 | $60.06 | $145.28 | 220,600 | — | — |
| 2023-06-08 | $61.58 | $148.96 | 193,400 | — | — |
| 2023-06-07 | $60.43 | $146.17 | 215,500 | — | — |
| 2023-06-06 | $59.42 | $143.73 | 199,500 | — | — |
| 2023-06-05 | $57.97 | $140.22 | 236,000 | — | — |
| 2023-06-02 | $58.44 | $141.36 | 364,700 | — | — |
| 2023-06-01 | $55.69 | $134.71 | 226,800 | — | — |
| 2023-05-31 | $54.41 | $131.61 | 280,300 | — | — |
| 2023-05-30 | $54.55 | $131.95 | 141,100 | — | — |
| 2023-05-26 | $54.04 | $130.72 | 85,500 | — | — |
| 2023-05-25 | $53.66 | $129.80 | 106,000 | — | — |
| 2023-05-24 | $54.23 | $131.18 | 94,100 | — | — |
| 2023-05-23 | $55.83 | $135.05 | 103,400 | — | — |
| 2023-05-22 | $56.93 | $137.71 | 132,800 | — | — |
| 2023-05-19 | $56.31 | $136.21 | 91,500 | — | — |
| 2023-05-18 | $56.67 | $137.08 | 179,900 | — | — |
| 2023-05-17 | $55.89 | $135.19 | 204,800 | — | — |
| 2023-05-16 | $54.26 | $131.25 | 175,700 | — | — |
| 2023-05-15 | $54.53 | $131.90 | 136,500 | — | — |
| 2023-05-12 | $54.30 | $131.35 | 102,600 | — | — |
| 2023-05-11 | $54.68 | $130.89 | 114,500 | — | — |
| 2023-05-10 | $55.29 | $132.35 | 189,700 | — | — |
| 2023-05-09 | $54.16 | $129.64 | 153,500 | — | — |
| 2023-05-08 | $54.29 | $129.95 | 120,700 | — | — |
| 2023-05-05 | $55.11 | $131.92 | 110,400 | — | — |
| 2023-05-04 | $54.24 | $129.83 | 163,800 | — | — |
| 2023-05-03 | $56.56 | $135.39 | 118,500 | — | — |
| 2023-05-02 | $57.91 | $138.62 | 234,200 | — | — |
| 2023-05-01 | $59.73 | $142.97 | 120,100 | — | — |
| 2023-04-28 | $60.06 | $143.76 | 202,200 | — | — |
| 2023-04-27 | $59.24 | $141.80 | 232,600 | — | — |
| 2023-04-26 | $58.82 | $140.80 | 109,800 | — | — |
| 2023-04-25 | $60.14 | $143.96 | 154,900 | — | — |
| 2023-04-24 | $61.99 | $148.38 | 116,400 | — | — |
| 2023-04-21 | $62.32 | $149.17 | 163,500 | — | — |
| 2023-04-20 | $60.99 | $145.99 | 200,900 | — | — |
| 2023-04-19 | $61.63 | $147.52 | 143,600 | — | — |
| 2023-04-18 | $61.48 | $147.16 | 115,700 | — | — |
| 2023-04-17 | $61.79 | $147.91 | 108,000 | — | — |
| 2023-04-14 | $60.58 | $145.01 | 201,700 | — | — |
| 2023-04-13 | $61.51 | $147.24 | 197,000 | — | — |
| 2023-04-12 | $61.81 | $147.95 | 271,100 | — | — |
| 2023-04-11 | $64.60 | $154.63 | 114,600 | — | — |
| 2023-04-10 | $63.49 | $151.97 | 127,500 | — | — |
| 2023-04-06 | $62.95 | $150.68 | 109,900 | — | — |
| 2023-04-05 | $61.73 | $147.76 | 85,500 | — | — |
| 2023-04-04 | $62.19 | $148.86 | 107,400 | — | — |
| 2023-04-03 | $63.15 | $151.16 | 150,100 | — | — |
| 2023-03-31 | $63.96 | $153.10 | 191,800 | — | — |
| 2023-03-30 | $62.01 | $148.43 | 164,100 | — | — |
| 2023-03-29 | $61.36 | $146.88 | 139,800 | — | — |
| 2023-03-28 | $61.05 | $146.13 | 360,700 | — | — |
| 2023-03-27 | $61.22 | $146.54 | 99,400 | — | — |
| 2023-03-24 | $60.85 | $145.66 | 227,300 | — | — |
| 2023-03-23 | $60.54 | $144.91 | 171,100 | — | — |
| 2023-03-22 | $61.98 | $148.36 | 253,100 | — | — |
| 2023-03-21 | $63.53 | $152.07 | 247,300 | — | — |
| 2023-03-20 | $61.98 | $148.36 | 196,800 | — | — |
| 2023-03-17 | $63.29 | $151.50 | 380,900 | — | — |
| 2023-03-16 | $63.84 | $152.81 | 137,700 | — | — |
| 2023-03-15 | $63.82 | $152.76 | 281,600 | — | — |
| 2023-03-14 | $64.88 | $155.30 | 134,500 | — | — |
| 2023-03-13 | $64.07 | $153.36 | 205,700 | — | — |
| 2023-03-10 | $64.91 | $155.37 | 133,400 | — | — |
| 2023-03-09 | $68.21 | $163.27 | 134,100 | — | — |
| 2023-03-08 | $70.96 | $169.86 | 75,700 | — | — |
| 2023-03-07 | $70.55 | $168.87 | 70,000 | — | — |
| 2023-03-06 | $71.48 | $171.10 | 70,000 | — | — |
| 2023-03-03 | $71.69 | $171.60 | 83,900 | — | — |
| 2023-03-02 | $71.26 | $169.21 | 117,900 | — | — |
| 2023-03-01 | $71.45 | $169.66 | 98,600 | — | — |
| 2023-02-28 | $72.36 | $171.82 | 127,300 | — | — |
| 2023-02-27 | $72.00 | $170.97 | 54,100 | — | — |
| 2023-02-24 | $72.10 | $171.20 | 113,100 | — | — |
| 2023-02-23 | $72.61 | $172.41 | 117,400 | — | — |
| 2023-02-22 | $72.33 | $171.75 | 94,400 | — | — |
| 2023-02-21 | $72.48 | $172.11 | 186,300 | — | — |
| 2023-02-17 | $74.20 | $176.19 | 102,700 | — | — |
| 2023-02-16 | $73.27 | $173.98 | 54,100 | — | — |
| 2023-02-15 | $74.15 | $176.07 | 47,400 | — | — |
| 2023-02-14 | $73.91 | $175.50 | 108,800 | — | — |
| 2023-02-13 | $75.28 | $178.75 | 58,800 | — | — |
| 2023-02-10 | $73.94 | $175.57 | 75,800 | — | — |
| 2023-02-09 | $73.65 | $174.88 | 66,600 | — | — |
| 2023-02-08 | $74.30 | $176.43 | 68,500 | — | — |
| 2023-02-07 | $75.37 | $178.97 | 99,000 | — | — |
| 2023-02-06 | $74.70 | $177.38 | 91,700 | — | — |
| 2023-02-03 | $76.06 | $180.61 | 151,800 | — | — |
| 2023-02-02 | $77.42 | $183.84 | 133,300 | — | — |
| 2023-02-01 | $75.02 | $178.14 | 107,900 | — | — |
| 2023-01-31 | $73.47 | $174.46 | 123,100 | — | — |
| 2023-01-30 | $71.74 | $170.35 | 118,500 | — | — |
| 2023-01-27 | $71.08 | $168.78 | 119,400 | — | — |
| 2023-01-26 | $69.29 | $164.53 | 304,500 | — | — |
| 2023-01-25 | $71.64 | $170.11 | 194,800 | — | — |
| 2023-01-24 | $73.34 | $174.15 | 143,600 | — | — |
| 2023-01-23 | $73.41 | $174.31 | 108,300 | — | — |
| 2023-01-20 | $73.08 | $173.53 | 100,300 | — | — |
| 2023-01-19 | $71.58 | $169.97 | 66,100 | — | — |
| 2023-01-18 | $72.07 | $171.13 | 128,200 | — | — |
| 2023-01-17 | $73.01 | $173.36 | 91,300 | — | — |
| 2023-01-13 | $73.93 | $175.55 | 124,700 | — | — |
| 2023-01-12 | $72.50 | $172.15 | 103,400 | — | — |
| 2023-01-11 | $72.01 | $170.99 | 104,200 | — | — |
| 2023-01-10 | $69.54 | $165.12 | 125,200 | — | — |
| 2023-01-09 | $69.38 | $164.74 | 99,000 | — | — |
| 2023-01-06 | $68.78 | $163.32 | 98,400 | — | — |
| 2023-01-05 | $66.44 | $157.76 | 77,500 | — | — |
| 2023-01-04 | $67.35 | $159.92 | 118,300 | — | — |
| 2023-01-03 | $66.15 | $157.08 | 144,100 | — | — |