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
- 1994-03-17 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 | $49.00 | $49.00 | 5,129,800 | — | — |
| 2023-12-28 | $48.91 | $48.91 | 1,530,600 | — | — |
| 2023-12-27 | $48.88 | $48.88 | 1,901,600 | — | — |
| 2023-12-26 | $49.00 | $49.00 | 2,491,400 | — | — |
| 2023-12-22 | $48.81 | $48.81 | 2,702,300 | — | — |
| 2023-12-21 | $48.41 | $48.41 | 4,002,300 | — | — |
| 2023-12-20 | $47.91 | $47.91 | 4,060,800 | — | — |
| 2023-12-19 | $48.56 | $48.56 | 4,432,200 | — | — |
| 2023-12-18 | $48.73 | $48.73 | 4,495,100 | — | — |
| 2023-12-15 | $48.91 | $48.91 | 10,750,500 | — | — |
| 2023-12-14 | $49.16 | $49.16 | 5,391,200 | — | — |
| 2023-12-13 | $49.87 | $49.87 | 5,005,100 | — | — |
| 2023-12-12 | $49.37 | $49.37 | 3,966,300 | — | — |
| 2023-12-11 | $49.01 | $49.01 | 6,345,000 | — | — |
| 2023-12-08 | $47.39 | $47.39 | 4,750,500 | — | — |
| 2023-12-07 | $47.68 | $47.68 | 5,903,700 | — | — |
| 2023-12-06 | $47.70 | $47.70 | 6,511,400 | — | — |
| 2023-12-05 | $48.79 | $48.79 | 3,328,600 | — | — |
| 2023-12-04 | $49.09 | $49.09 | 5,680,500 | — | — |
| 2023-12-01 | $50.13 | $50.13 | 4,463,200 | — | — |
| 2023-11-30 | $50.22 | $50.22 | 9,226,800 | — | — |
| 2023-11-29 | $50.22 | $50.22 | 2,995,700 | — | — |
| 2023-11-28 | $50.73 | $50.73 | 4,800,100 | — | — |
| 2023-11-27 | $51.20 | $51.20 | 3,734,700 | — | — |
| 2023-11-24 | $50.81 | $50.81 | 1,878,300 | — | — |
| 2023-11-22 | $50.89 | $50.89 | 3,142,900 | — | — |
| 2023-11-21 | $50.65 | $50.65 | 4,661,400 | — | — |
| 2023-11-20 | $50.85 | $50.85 | 4,757,400 | — | — |
| 2023-11-17 | $50.22 | $50.22 | 5,796,400 | — | — |
| 2023-11-16 | $49.31 | $49.31 | 5,137,700 | — | — |
| 2023-11-15 | $49.22 | $49.22 | 6,243,300 | — | — |
| 2023-11-14 | $49.69 | $49.69 | 4,437,800 | — | — |
| 2023-11-13 | $48.34 | $48.34 | 5,473,600 | — | — |
| 2023-11-10 | $48.73 | $48.73 | 6,808,400 | — | — |
| 2023-11-09 | $46.69 | $46.69 | 2,877,000 | — | — |
| 2023-11-08 | $46.62 | $46.62 | 3,327,700 | — | — |
| 2023-11-07 | $46.53 | $46.53 | 2,697,300 | — | — |
| 2023-11-06 | $45.91 | $45.91 | 2,696,600 | — | — |
| 2023-11-03 | $45.93 | $45.93 | 3,259,300 | — | — |
| 2023-11-02 | $45.25 | $45.25 | 4,414,600 | — | — |
| 2023-11-01 | $43.82 | $43.82 | 3,904,700 | — | — |
| 2023-10-31 | $43.52 | $43.52 | 4,757,800 | — | — |
| 2023-10-30 | $43.12 | $43.12 | 4,393,300 | — | — |
| 2023-10-27 | $42.73 | $42.73 | 3,683,800 | — | — |
| 2023-10-26 | $43.15 | $43.15 | 4,566,300 | — | — |
| 2023-10-25 | $43.63 | $43.63 | 3,742,100 | — | — |
| 2023-10-24 | $44.53 | $44.53 | 3,033,800 | — | — |
| 2023-10-23 | $44.15 | $44.15 | 3,377,300 | — | — |
| 2023-10-20 | $43.69 | $43.69 | 3,585,500 | — | — |
| 2023-10-19 | $44.33 | $44.33 | 3,961,700 | — | — |
| 2023-10-18 | $45.23 | $45.23 | 3,670,600 | — | — |
| 2023-10-17 | $46.66 | $46.66 | 2,732,200 | — | — |
| 2023-10-16 | $46.64 | $46.64 | 3,509,800 | — | — |
| 2023-10-13 | $45.75 | $45.75 | 2,832,300 | — | — |
| 2023-10-12 | $45.93 | $45.93 | 3,119,000 | — | — |
| 2023-10-11 | $46.15 | $46.15 | 2,833,600 | — | — |
| 2023-10-10 | $45.61 | $45.61 | 3,903,800 | — | — |
| 2023-10-09 | $45.21 | $45.21 | 2,911,200 | — | — |
| 2023-10-06 | $44.83 | $44.83 | 4,114,400 | — | — |
| 2023-10-05 | $44.04 | $44.04 | 3,540,100 | — | — |
| 2023-10-04 | $43.73 | $43.73 | 3,747,600 | — | — |
| 2023-10-03 | $42.62 | $42.62 | 3,954,900 | — | — |
| 2023-10-02 | $43.62 | $43.62 | 3,088,900 | — | — |
| 2023-09-29 | $43.09 | $43.09 | 3,290,800 | — | — |
| 2023-09-28 | $43.43 | $43.43 | 4,661,800 | — | — |
| 2023-09-27 | $43.05 | $43.05 | 2,697,500 | — | — |
| 2023-09-26 | $42.73 | $42.73 | 3,025,500 | — | — |
| 2023-09-25 | $43.37 | $43.37 | 2,748,400 | — | — |
| 2023-09-22 | $43.16 | $43.16 | 3,255,100 | — | — |
| 2023-09-21 | $43.14 | $43.14 | 3,406,000 | — | — |
| 2023-09-20 | $44.02 | $44.02 | 2,940,100 | — | — |
| 2023-09-19 | $44.57 | $44.57 | 6,377,900 | — | — |
| 2023-09-18 | $44.43 | $44.43 | 5,528,300 | — | — |
| 2023-09-15 | $43.88 | $43.88 | 12,103,900 | — | — |
| 2023-09-14 | $44.85 | $44.85 | 4,473,100 | — | — |
| 2023-09-13 | $44.31 | $44.31 | 4,833,600 | — | — |
| 2023-09-12 | $44.22 | $44.22 | 4,343,200 | — | — |
| 2023-09-11 | $45.00 | $45.00 | 3,576,900 | — | — |
| 2023-09-08 | $44.69 | $44.69 | 2,889,900 | — | — |
| 2023-09-07 | $44.60 | $44.60 | 4,371,100 | — | — |
| 2023-09-06 | $45.47 | $45.47 | 4,439,500 | — | — |
| 2023-09-05 | $45.20 | $45.20 | 3,987,400 | — | — |
| 2023-09-01 | $44.98 | $44.98 | 2,522,600 | — | — |
| 2023-08-31 | $44.83 | $44.83 | 4,429,200 | — | — |
| 2023-08-30 | $45.07 | $45.07 | 3,647,600 | — | — |
| 2023-08-29 | $44.50 | $44.50 | 2,845,000 | — | — |
| 2023-08-28 | $43.90 | $43.90 | 2,541,300 | — | — |
| 2023-08-25 | $43.80 | $43.80 | 3,029,700 | — | — |
| 2023-08-24 | $43.04 | $43.04 | 4,092,800 | — | — |
| 2023-08-23 | $45.08 | $45.08 | 3,644,800 | — | — |
| 2023-08-22 | $43.79 | $43.79 | 3,608,500 | — | — |
| 2023-08-21 | $43.49 | $43.49 | 4,574,000 | — | — |
| 2023-08-18 | $43.42 | $43.42 | 2,978,200 | — | — |
| 2023-08-17 | $42.99 | $42.99 | 4,103,400 | — | — |
| 2023-08-16 | $43.72 | $43.72 | 3,407,800 | — | — |
| 2023-08-15 | $44.04 | $44.04 | 2,523,800 | — | — |
| 2023-08-14 | $44.31 | $44.31 | 2,748,600 | — | — |
| 2023-08-11 | $43.92 | $43.92 | 3,328,400 | — | — |
| 2023-08-10 | $43.51 | $43.51 | 4,319,000 | — | — |
| 2023-08-09 | $43.69 | $43.69 | 3,076,200 | — | — |
| 2023-08-08 | $43.93 | $43.93 | 3,601,400 | — | — |
| 2023-08-07 | $44.74 | $44.74 | 4,329,600 | — | — |
| 2023-08-04 | $44.17 | $44.17 | 3,342,200 | — | — |
| 2023-08-03 | $44.65 | $44.65 | 3,751,000 | — | — |
| 2023-08-02 | $44.22 | $44.22 | 3,208,400 | — | — |
| 2023-08-01 | $44.42 | $44.42 | 2,702,200 | — | — |
| 2023-07-31 | $44.20 | $44.20 | 3,362,600 | — | — |
| 2023-07-28 | $44.31 | $44.31 | 2,888,800 | — | — |
| 2023-07-27 | $44.20 | $44.20 | 3,036,800 | — | — |
| 2023-07-26 | $44.79 | $44.79 | 3,008,600 | — | — |
| 2023-07-25 | $45.08 | $45.08 | 2,907,600 | — | — |
| 2023-07-24 | $44.83 | $44.83 | 3,812,800 | — | — |
| 2023-07-21 | $45.57 | $45.57 | 11,254,000 | — | — |
| 2023-07-20 | $45.61 | $45.61 | 4,441,200 | — | — |
| 2023-07-19 | $46.10 | $46.10 | 4,511,000 | — | — |
| 2023-07-18 | $46.76 | $46.76 | 3,932,200 | — | — |
| 2023-07-17 | $46.87 | $46.87 | 4,415,200 | — | — |
| 2023-07-14 | $46.82 | $46.82 | 4,843,800 | — | — |
| 2023-07-13 | $45.40 | $45.40 | 3,434,200 | — | — |
| 2023-07-12 | $45.33 | $45.33 | 3,385,200 | — | — |
| 2023-07-11 | $45.29 | $45.29 | 2,831,200 | — | — |
| 2023-07-10 | $45.15 | $45.15 | 5,266,800 | — | — |
| 2023-07-07 | $44.06 | $44.06 | 5,191,000 | — | — |
| 2023-07-06 | $44.47 | $44.47 | 5,092,600 | — | — |
| 2023-07-05 | $45.24 | $45.24 | 3,581,200 | — | — |
| 2023-07-03 | $45.13 | $45.13 | 2,008,400 | — | — |
| 2023-06-30 | $45.61 | $45.61 | 4,276,200 | — | — |
| 2023-06-29 | $45.13 | $45.13 | 4,143,400 | — | — |
| 2023-06-28 | $44.86 | $44.86 | 4,774,000 | — | — |
| 2023-06-27 | $44.49 | $44.49 | 8,051,400 | — | — |
| 2023-06-26 | $44.55 | $44.55 | 3,143,200 | — | — |
| 2023-06-23 | $44.60 | $44.60 | 7,210,400 | — | — |
| 2023-06-22 | $44.65 | $44.65 | 3,917,400 | — | — |
| 2023-06-21 | $44.51 | $44.51 | 3,768,600 | — | — |
| 2023-06-20 | $43.88 | $43.88 | 3,487,200 | — | — |
| 2023-06-16 | $43.64 | $43.64 | 8,383,800 | — | — |
| 2023-06-15 | $43.56 | $43.56 | 5,192,200 | — | — |
| 2023-06-14 | $43.17 | $43.17 | 3,449,000 | — | — |
| 2023-06-13 | $43.37 | $43.37 | 3,324,400 | — | — |
| 2023-06-12 | $43.47 | $43.47 | 3,862,600 | — | — |
| 2023-06-09 | $42.87 | $42.87 | 3,250,200 | — | — |
| 2023-06-08 | $43.37 | $43.37 | 3,579,000 | — | — |
| 2023-06-07 | $43.11 | $43.11 | 5,967,000 | — | — |
| 2023-06-06 | $44.04 | $44.04 | 3,256,400 | — | — |
| 2023-06-05 | $44.26 | $44.26 | 3,394,200 | — | — |
| 2023-06-02 | $44.01 | $44.01 | 4,897,800 | — | — |
| 2023-06-01 | $43.90 | $43.90 | 3,544,200 | — | — |
| 2023-05-31 | $43.79 | $43.79 | 10,636,800 | — | — |
| 2023-05-30 | $44.30 | $44.30 | 3,615,400 | — | — |
| 2023-05-26 | $43.94 | $43.94 | 4,081,600 | — | — |
| 2023-05-25 | $43.88 | $43.88 | 4,126,600 | — | — |
| 2023-05-24 | $43.23 | $43.23 | 4,218,800 | — | — |
| 2023-05-23 | $43.26 | $43.26 | 4,736,000 | — | — |
| 2023-05-22 | $44.58 | $44.58 | 5,202,400 | — | — |
| 2023-05-19 | $44.12 | $44.12 | 5,588,000 | — | — |
| 2023-05-18 | $44.19 | $44.19 | 10,504,600 | — | — |
| 2023-05-17 | $41.00 | $41.00 | 6,198,800 | — | — |
| 2023-05-16 | $40.60 | $40.60 | 4,135,800 | — | — |
| 2023-05-15 | $40.81 | $40.81 | 3,159,400 | — | — |
| 2023-05-12 | $40.90 | $40.90 | 4,324,200 | — | — |
| 2023-05-11 | $40.29 | $40.29 | 3,707,000 | — | — |
| 2023-05-10 | $40.00 | $40.00 | 3,209,800 | — | — |
| 2023-05-09 | $39.75 | $39.75 | 3,171,200 | — | — |
| 2023-05-08 | $39.71 | $39.71 | 3,521,600 | — | — |
| 2023-05-05 | $39.45 | $39.45 | 3,178,200 | — | — |
| 2023-05-04 | $39.12 | $39.12 | 2,683,200 | — | — |
| 2023-05-03 | $39.45 | $39.45 | 2,529,400 | — | — |
| 2023-05-02 | $39.36 | $39.36 | 3,177,000 | — | — |
| 2023-05-01 | $39.20 | $39.20 | 3,469,400 | — | — |
| 2023-04-28 | $39.53 | $39.53 | 3,140,600 | — | — |
| 2023-04-27 | $38.88 | $38.88 | 4,625,800 | — | — |
| 2023-04-26 | $38.56 | $38.56 | 3,712,800 | — | — |
| 2023-04-25 | $38.76 | $38.76 | 3,801,000 | — | — |
| 2023-04-24 | $39.28 | $39.28 | 4,298,800 | — | — |
| 2023-04-21 | $39.20 | $39.20 | 15,001,600 | — | — |
| 2023-04-20 | $39.04 | $39.04 | 3,835,800 | — | — |
| 2023-04-19 | $39.04 | $39.04 | 3,133,600 | — | — |
| 2023-04-18 | $38.86 | $38.86 | 2,895,400 | — | — |
| 2023-04-17 | $38.71 | $38.71 | 3,873,600 | — | — |
| 2023-04-14 | $38.56 | $38.56 | 2,949,800 | — | — |
| 2023-04-13 | $38.37 | $38.37 | 3,116,200 | — | — |
| 2023-04-12 | $38.07 | $38.07 | 3,477,000 | — | — |
| 2023-04-11 | $37.87 | $37.87 | 3,270,600 | — | — |
| 2023-04-10 | $37.49 | $37.49 | 2,355,000 | — | — |
| 2023-04-06 | $37.19 | $37.19 | 3,264,400 | — | — |
| 2023-04-05 | $37.34 | $37.34 | 3,624,400 | — | — |
| 2023-04-04 | $37.83 | $37.83 | 5,433,000 | — | — |
| 2023-04-03 | $37.74 | $37.74 | 4,244,400 | — | — |
| 2023-03-31 | $37.61 | $37.61 | 5,436,400 | — | — |
| 2023-03-30 | $36.74 | $36.74 | 4,096,400 | — | — |
| 2023-03-29 | $37.02 | $37.02 | 3,280,600 | — | — |
| 2023-03-28 | $36.56 | $36.56 | 3,428,800 | — | — |
| 2023-03-27 | $36.37 | $36.37 | 4,777,000 | — | — |
| 2023-03-24 | $35.72 | $35.72 | 3,082,200 | — | — |
| 2023-03-23 | $35.62 | $35.62 | 5,690,600 | — | — |
| 2023-03-22 | $35.24 | $35.24 | 3,711,800 | — | — |
| 2023-03-21 | $35.58 | $35.58 | 2,832,200 | — | — |
| 2023-03-20 | $35.26 | $35.26 | 3,406,400 | — | — |
| 2023-03-17 | $34.86 | $34.86 | 7,736,200 | — | — |
| 2023-03-16 | $35.01 | $35.01 | 4,058,200 | — | — |
| 2023-03-15 | $34.04 | $34.04 | 4,530,400 | — | — |
| 2023-03-14 | $34.65 | $34.65 | 8,938,600 | — | — |
| 2023-03-13 | $33.96 | $33.96 | 5,546,000 | — | — |
| 2023-03-10 | $34.20 | $34.20 | 4,100,000 | — | — |
| 2023-03-09 | $34.82 | $34.82 | 3,787,200 | — | — |
| 2023-03-08 | $35.61 | $35.61 | 3,267,400 | — | — |
| 2023-03-07 | $35.21 | $35.21 | 3,919,000 | — | — |
| 2023-03-06 | $35.29 | $35.29 | 3,642,400 | — | — |
| 2023-03-03 | $35.71 | $35.71 | 3,652,400 | — | — |
| 2023-03-02 | $35.53 | $35.53 | 2,900,200 | — | — |
| 2023-03-01 | $34.90 | $34.90 | 3,788,200 | — | — |
| 2023-02-28 | $35.23 | $35.23 | 4,978,600 | — | — |
| 2023-02-27 | $34.98 | $34.98 | 4,137,200 | — | — |
| 2023-02-24 | $34.62 | $34.62 | 5,823,600 | — | — |
| 2023-02-23 | $34.80 | $34.80 | 4,162,800 | — | — |
| 2023-02-22 | $34.67 | $34.67 | 5,457,400 | — | — |
| 2023-02-21 | $34.52 | $34.52 | 6,754,800 | — | — |
| 2023-02-17 | $34.20 | $34.20 | 4,182,600 | — | — |
| 2023-02-16 | $34.47 | $34.47 | 2,527,800 | — | — |
| 2023-02-15 | $34.86 | $34.86 | 2,208,000 | — | — |
| 2023-02-14 | $34.64 | $34.64 | 2,208,800 | — | — |
| 2023-02-13 | $34.42 | $34.42 | 2,242,000 | — | — |
| 2023-02-10 | $33.95 | $33.95 | 2,293,200 | — | — |
| 2023-02-09 | $34.61 | $34.61 | 3,519,600 | — | — |
| 2023-02-08 | $34.40 | $34.40 | 2,670,200 | — | — |
| 2023-02-07 | $34.45 | $34.45 | 3,033,600 | — | — |
| 2023-02-06 | $34.03 | $34.03 | 2,174,000 | — | — |
| 2023-02-03 | $34.32 | $34.32 | 3,647,800 | — | — |
| 2023-02-02 | $34.88 | $34.88 | 5,581,400 | — | — |
| 2023-02-01 | $34.76 | $34.76 | 4,866,000 | — | — |
| 2023-01-31 | $33.31 | $33.31 | 3,128,600 | — | — |
| 2023-01-30 | $33.15 | $33.15 | 2,826,000 | — | — |
| 2023-01-27 | $33.54 | $33.54 | 2,555,800 | — | — |
| 2023-01-26 | $33.38 | $33.38 | 3,224,200 | — | — |
| 2023-01-25 | $32.97 | $32.97 | 3,474,600 | — | — |
| 2023-01-24 | $32.55 | $32.55 | 3,225,600 | — | — |
| 2023-01-23 | $32.43 | $32.43 | 3,600,400 | — | — |
| 2023-01-20 | $31.74 | $31.74 | 3,275,200 | — | — |
| 2023-01-19 | $30.75 | $30.75 | 3,129,000 | — | — |
| 2023-01-18 | $31.26 | $31.26 | 3,132,000 | — | — |
| 2023-01-17 | $31.55 | $31.55 | 3,662,400 | — | — |
| 2023-01-13 | $31.41 | $31.41 | 2,273,400 | — | — |
| 2023-01-12 | $31.28 | $31.28 | 4,122,000 | — | — |
| 2023-01-11 | $31.18 | $31.18 | 4,569,600 | — | — |
| 2023-01-10 | $30.81 | $30.81 | 5,385,600 | — | — |
| 2023-01-09 | $31.22 | $31.22 | 3,547,800 | — | — |
| 2023-01-06 | $31.20 | $31.20 | 3,039,600 | — | — |
| 2023-01-05 | $30.28 | $30.27 | 3,149,200 | — | — |
| 2023-01-04 | $30.99 | $30.99 | 2,974,800 | — | — |
| 2023-01-03 | $30.73 | $30.73 | 3,676,200 | — | — |