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
- 2006-02-08 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 | $93.41 | $93.41 | 1,276,800 | — | — |
| 2023-12-28 | $95.27 | $95.27 | 1,169,100 | — | — |
| 2023-12-27 | $94.51 | $94.51 | 1,571,000 | — | — |
| 2023-12-26 | $96.70 | $96.70 | 1,220,300 | — | — |
| 2023-12-22 | $98.18 | $98.18 | 2,337,000 | — | — |
| 2023-12-21 | $102.33 | $102.33 | 957,700 | — | — |
| 2023-12-20 | $100.88 | $100.88 | 1,259,100 | — | — |
| 2023-12-19 | $105.26 | $105.26 | 1,319,300 | — | — |
| 2023-12-18 | $103.63 | $103.63 | 1,479,900 | — | — |
| 2023-12-15 | $107.11 | $107.11 | 1,384,200 | — | — |
| 2023-12-14 | $107.86 | $107.86 | 1,359,300 | — | — |
| 2023-12-13 | $106.80 | $106.80 | 1,101,100 | — | — |
| 2023-12-12 | $104.92 | $104.92 | 922,000 | — | — |
| 2023-12-11 | $104.60 | $104.60 | 651,500 | — | — |
| 2023-12-08 | $103.74 | $103.74 | 928,200 | — | — |
| 2023-12-07 | $104.11 | $104.11 | 943,800 | — | — |
| 2023-12-06 | $103.67 | $103.67 | 1,037,700 | — | — |
| 2023-12-05 | $102.20 | $102.20 | 1,563,800 | — | — |
| 2023-12-04 | $105.06 | $105.06 | 1,346,500 | — | — |
| 2023-12-01 | $106.56 | $106.56 | 1,697,100 | — | — |
| 2023-11-30 | $105.61 | $105.61 | 1,630,500 | — | — |
| 2023-11-29 | $103.70 | $103.70 | 1,983,400 | — | — |
| 2023-11-28 | $101.09 | $101.09 | 2,508,000 | — | — |
| 2023-11-27 | $96.16 | $96.16 | 2,288,300 | — | — |
| 2023-11-24 | $94.59 | $94.59 | 437,500 | — | — |
| 2023-11-22 | $93.70 | $93.70 | 718,300 | — | — |
| 2023-11-21 | $92.60 | $92.60 | 1,074,300 | — | — |
| 2023-11-20 | $94.57 | $94.57 | 1,506,100 | — | — |
| 2023-11-17 | $91.18 | $91.18 | 1,139,200 | — | — |
| 2023-11-16 | $87.82 | $87.82 | 1,065,100 | — | — |
| 2023-11-15 | $89.51 | $89.51 | 2,352,400 | — | — |
| 2023-11-14 | $85.14 | $85.14 | 1,908,000 | — | — |
| 2023-11-13 | $77.27 | $77.27 | 1,608,600 | — | — |
| 2023-11-10 | $79.69 | $79.69 | 1,223,000 | — | — |
| 2023-11-09 | $79.24 | $79.24 | 1,425,400 | — | — |
| 2023-11-08 | $82.98 | $82.98 | 1,322,100 | — | — |
| 2023-11-07 | $84.40 | $84.40 | 1,194,500 | — | — |
| 2023-11-06 | $82.20 | $82.20 | 1,495,200 | — | — |
| 2023-11-03 | $83.93 | $83.93 | 2,183,500 | — | — |
| 2023-11-02 | $82.79 | $82.79 | 6,414,400 | — | — |
| 2023-11-01 | $87.41 | $87.41 | 2,640,300 | — | — |
| 2023-10-31 | $89.32 | $89.32 | 1,398,500 | — | — |
| 2023-10-30 | $87.48 | $87.48 | 1,242,600 | — | — |
| 2023-10-27 | $85.98 | $85.98 | 1,113,300 | — | — |
| 2023-10-26 | $86.35 | $86.35 | 1,271,700 | — | — |
| 2023-10-25 | $87.52 | $87.52 | 1,076,300 | — | — |
| 2023-10-24 | $89.16 | $89.16 | 1,539,800 | — | — |
| 2023-10-23 | $84.85 | $84.85 | 1,087,600 | — | — |
| 2023-10-20 | $85.56 | $85.56 | 1,290,800 | — | — |
| 2023-10-19 | $84.45 | $84.45 | 1,292,800 | — | — |
| 2023-10-18 | $85.30 | $85.30 | 1,209,600 | — | — |
| 2023-10-17 | $87.23 | $87.23 | 1,600,500 | — | — |
| 2023-10-16 | $85.73 | $85.73 | 1,610,500 | — | — |
| 2023-10-13 | $82.73 | $82.73 | 1,161,700 | — | — |
| 2023-10-12 | $84.80 | $84.80 | 1,370,300 | — | — |
| 2023-10-11 | $86.58 | $86.58 | 1,068,200 | — | — |
| 2023-10-10 | $86.94 | $86.94 | 1,042,600 | — | — |
| 2023-10-09 | $85.20 | $85.20 | 946,300 | — | — |
| 2023-10-06 | $84.82 | $84.82 | 927,100 | — | — |
| 2023-10-05 | $84.27 | $84.27 | 993,100 | — | — |
| 2023-10-04 | $85.49 | $85.49 | 1,437,200 | — | — |
| 2023-10-03 | $85.94 | $85.94 | 1,339,300 | — | — |
| 2023-10-02 | $87.88 | $87.88 | 1,461,900 | — | — |
| 2023-09-29 | $88.23 | $88.23 | 1,800,500 | — | — |
| 2023-09-28 | $85.87 | $85.87 | 1,270,500 | — | — |
| 2023-09-27 | $84.56 | $84.56 | 1,074,500 | — | — |
| 2023-09-26 | $83.86 | $83.86 | 1,115,900 | — | — |
| 2023-09-25 | $86.31 | $86.31 | 880,400 | — | — |
| 2023-09-22 | $86.45 | $86.45 | 784,100 | — | — |
| 2023-09-21 | $86.08 | $86.08 | 1,073,700 | — | — |
| 2023-09-20 | $87.94 | $87.94 | 910,600 | — | — |
| 2023-09-19 | $89.68 | $89.68 | 1,632,000 | — | — |
| 2023-09-18 | $87.62 | $87.62 | 1,505,900 | — | — |
| 2023-09-15 | $87.99 | $87.99 | 3,329,800 | — | — |
| 2023-09-14 | $90.72 | $90.72 | 1,153,400 | — | — |
| 2023-09-13 | $89.51 | $89.51 | 2,033,800 | — | — |
| 2023-09-12 | $91.86 | $91.86 | 844,600 | — | — |
| 2023-09-11 | $92.75 | $92.75 | 978,100 | — | — |
| 2023-09-08 | $93.37 | $93.37 | 1,034,700 | — | — |
| 2023-09-07 | $96.28 | $96.28 | 1,822,100 | — | — |
| 2023-09-06 | $96.36 | $96.36 | 1,185,200 | — | — |
| 2023-09-05 | $98.39 | $98.39 | 1,079,200 | — | — |
| 2023-09-01 | $99.86 | $99.86 | 1,010,400 | — | — |
| 2023-08-31 | $97.34 | $97.34 | 853,300 | — | — |
| 2023-08-30 | $96.84 | $96.84 | 917,500 | — | — |
| 2023-08-29 | $97.35 | $97.35 | 961,400 | — | — |
| 2023-08-28 | $96.84 | $96.84 | 1,178,900 | — | — |
| 2023-08-25 | $95.56 | $95.56 | 974,400 | — | — |
| 2023-08-24 | $95.10 | $95.10 | 1,485,200 | — | — |
| 2023-08-23 | $99.21 | $99.21 | 1,755,500 | — | — |
| 2023-08-22 | $98.51 | $98.51 | 1,642,000 | — | — |
| 2023-08-21 | $98.08 | $98.08 | 1,850,100 | — | — |
| 2023-08-18 | $94.80 | $94.80 | 1,820,700 | — | — |
| 2023-08-17 | $92.47 | $92.47 | 2,417,900 | — | — |
| 2023-08-16 | $94.01 | $94.01 | 2,570,800 | — | — |
| 2023-08-15 | $97.80 | $97.80 | 1,967,400 | — | — |
| 2023-08-14 | $99.22 | $99.22 | 1,912,400 | — | — |
| 2023-08-11 | $100.59 | $100.59 | 1,511,100 | — | — |
| 2023-08-10 | $103.00 | $103.00 | 1,379,800 | — | — |
| 2023-08-09 | $102.95 | $102.95 | 1,061,000 | — | — |
| 2023-08-08 | $104.06 | $104.06 | 1,646,900 | — | — |
| 2023-08-07 | $104.48 | $104.48 | 1,384,600 | — | — |
| 2023-08-04 | $105.91 | $105.91 | 2,301,600 | — | — |
| 2023-08-03 | $103.77 | $103.77 | 1,788,400 | — | — |
| 2023-08-02 | $104.30 | $104.30 | 2,135,800 | — | — |
| 2023-08-01 | $107.00 | $107.00 | 1,674,700 | — | — |
| 2023-07-31 | $108.35 | $108.35 | 3,093,500 | — | — |
| 2023-07-28 | $108.14 | $108.14 | 4,591,000 | — | — |
| 2023-07-27 | $102.30 | $102.30 | 10,487,000 | — | — |
| 2023-07-26 | $119.80 | $119.80 | 2,410,900 | — | — |
| 2023-07-25 | $121.87 | $121.87 | 1,479,800 | — | — |
| 2023-07-24 | $122.66 | $122.66 | 1,571,300 | — | — |
| 2023-07-21 | $122.81 | $122.81 | 1,105,500 | — | — |
| 2023-07-20 | $121.84 | $121.84 | 1,702,800 | — | — |
| 2023-07-19 | $129.89 | $129.89 | 1,115,700 | — | — |
| 2023-07-18 | $127.34 | $127.34 | 1,285,800 | — | — |
| 2023-07-17 | $127.10 | $127.10 | 1,183,900 | — | — |
| 2023-07-14 | $124.04 | $124.04 | 1,370,700 | — | — |
| 2023-07-13 | $125.99 | $125.99 | 1,786,100 | — | — |
| 2023-07-12 | $126.42 | $126.42 | 1,834,000 | — | — |
| 2023-07-11 | $120.44 | $120.44 | 1,584,300 | — | — |
| 2023-07-10 | $117.37 | $117.37 | 1,591,300 | — | — |
| 2023-07-07 | $112.43 | $112.43 | 1,559,600 | — | — |
| 2023-07-06 | $111.43 | $111.43 | 1,851,900 | — | — |
| 2023-07-05 | $114.26 | $114.26 | 1,269,700 | — | — |
| 2023-07-03 | $117.06 | $117.06 | 1,219,100 | — | — |
| 2023-06-30 | $112.44 | $112.44 | 1,432,200 | — | — |
| 2023-06-29 | $108.21 | $108.21 | 1,112,700 | — | — |
| 2023-06-28 | $107.13 | $107.13 | 1,601,200 | — | — |
| 2023-06-27 | $107.08 | $107.08 | 1,418,900 | — | — |
| 2023-06-26 | $104.79 | $104.79 | 1,483,900 | — | — |
| 2023-06-23 | $106.01 | $106.01 | 8,150,000 | — | — |
| 2023-06-22 | $107.06 | $107.06 | 1,223,500 | — | — |
| 2023-06-21 | $108.58 | $108.58 | 1,882,400 | — | — |
| 2023-06-20 | $105.95 | $105.95 | 2,634,200 | — | — |
| 2023-06-16 | $109.95 | $109.95 | 2,171,200 | — | — |
| 2023-06-15 | $115.09 | $115.09 | 908,900 | — | — |
| 2023-06-14 | $114.72 | $114.72 | 1,505,300 | — | — |
| 2023-06-13 | $114.80 | $114.80 | 1,480,800 | — | — |
| 2023-06-12 | $115.61 | $115.61 | 1,200,300 | — | — |
| 2023-06-09 | $116.19 | $116.19 | 1,033,100 | — | — |
| 2023-06-08 | $116.57 | $116.57 | 1,193,900 | — | — |
| 2023-06-07 | $121.09 | $121.09 | 2,568,500 | — | — |
| 2023-06-06 | $115.96 | $115.96 | 1,795,600 | — | — |
| 2023-06-05 | $109.66 | $109.66 | 1,046,900 | — | — |
| 2023-06-02 | $110.04 | $110.04 | 1,849,200 | — | — |
| 2023-06-01 | $105.16 | $105.16 | 2,094,700 | — | — |
| 2023-05-31 | $112.28 | $112.28 | 2,070,800 | — | — |
| 2023-05-30 | $114.33 | $114.33 | 2,157,400 | — | — |
| 2023-05-26 | $106.74 | $106.74 | 1,416,700 | — | — |
| 2023-05-25 | $104.32 | $104.32 | 2,955,100 | — | — |
| 2023-05-24 | $104.09 | $104.09 | 1,413,700 | — | — |
| 2023-05-23 | $106.14 | $106.14 | 1,551,900 | — | — |
| 2023-05-22 | $107.11 | $107.11 | 1,900,000 | — | — |
| 2023-05-19 | $109.00 | $109.00 | 3,238,900 | — | — |
| 2023-05-18 | $115.37 | $115.37 | 1,064,100 | — | — |
| 2023-05-17 | $116.67 | $116.67 | 1,235,600 | — | — |
| 2023-05-16 | $113.45 | $113.45 | 1,420,700 | — | — |
| 2023-05-15 | $118.39 | $118.39 | 1,093,200 | — | — |
| 2023-05-12 | $115.40 | $115.40 | 753,400 | — | — |
| 2023-05-11 | $116.80 | $116.80 | 883,100 | — | — |
| 2023-05-10 | $116.46 | $116.46 | 1,151,000 | — | — |
| 2023-05-09 | $116.91 | $116.91 | 1,312,300 | — | — |
| 2023-05-08 | $116.75 | $116.75 | 1,197,900 | — | — |
| 2023-05-05 | $114.48 | $114.48 | 1,535,800 | — | — |
| 2023-05-04 | $109.85 | $109.85 | 2,266,700 | — | — |
| 2023-05-03 | $120.13 | $120.13 | 1,526,700 | — | — |
| 2023-05-02 | $120.16 | $120.16 | 1,668,700 | — | — |
| 2023-05-01 | $120.98 | $120.98 | 1,744,900 | — | — |
| 2023-04-28 | $123.67 | $123.67 | 3,114,100 | — | — |
| 2023-04-27 | $124.32 | $124.32 | 10,529,500 | — | — |
| 2023-04-26 | $147.78 | $147.78 | 2,089,000 | — | — |
| 2023-04-25 | $145.33 | $145.33 | 1,457,300 | — | — |
| 2023-04-24 | $151.13 | $151.13 | 1,947,600 | — | — |
| 2023-04-21 | $147.18 | $147.18 | 1,055,800 | — | — |
| 2023-04-20 | $145.73 | $145.73 | 1,189,400 | — | — |
| 2023-04-19 | $144.37 | $144.37 | 1,691,000 | — | — |
| 2023-04-18 | $143.75 | $143.75 | 1,923,600 | — | — |
| 2023-04-17 | $139.04 | $139.04 | 1,980,600 | — | — |
| 2023-04-14 | $134.30 | $134.30 | 1,256,200 | — | — |
| 2023-04-13 | $130.78 | $130.78 | 909,000 | — | — |
| 2023-04-12 | $126.19 | $126.19 | 970,800 | — | — |
| 2023-04-11 | $128.07 | $128.07 | 1,147,500 | — | — |
| 2023-04-10 | $127.97 | $127.97 | 1,226,300 | — | — |
| 2023-04-06 | $121.86 | $121.86 | 714,000 | — | — |
| 2023-04-05 | $123.58 | $123.58 | 1,334,600 | — | — |
| 2023-04-04 | $127.02 | $127.02 | 1,180,900 | — | — |
| 2023-04-03 | $128.67 | $128.67 | 1,065,400 | — | — |
| 2023-03-31 | $126.44 | $126.44 | 1,736,700 | — | — |
| 2023-03-30 | $125.06 | $125.06 | 2,264,200 | — | — |
| 2023-03-29 | $119.26 | $119.26 | 1,043,900 | — | — |
| 2023-03-28 | $117.99 | $117.99 | 773,000 | — | — |
| 2023-03-27 | $117.34 | $117.34 | 1,073,100 | — | — |
| 2023-03-24 | $118.35 | $118.35 | 1,004,700 | — | — |
| 2023-03-23 | $120.88 | $120.88 | 1,545,400 | — | — |
| 2023-03-22 | $115.90 | $115.90 | 1,164,000 | — | — |
| 2023-03-21 | $122.02 | $122.02 | 1,746,600 | — | — |
| 2023-03-20 | $118.59 | $118.59 | 1,076,400 | — | — |
| 2023-03-17 | $119.92 | $119.92 | 1,551,600 | — | — |
| 2023-03-16 | $121.26 | $121.26 | 1,687,500 | — | — |
| 2023-03-15 | $117.43 | $117.43 | 2,593,700 | — | — |
| 2023-03-14 | $116.24 | $116.24 | 1,517,200 | — | — |
| 2023-03-13 | $111.31 | $111.31 | 2,002,700 | — | — |
| 2023-03-10 | $115.32 | $115.32 | 1,792,800 | — | — |
| 2023-03-09 | $119.63 | $119.63 | 1,478,200 | — | — |
| 2023-03-08 | $123.80 | $123.80 | 782,400 | — | — |
| 2023-03-07 | $124.47 | $124.47 | 1,530,200 | — | — |
| 2023-03-06 | $125.06 | $125.06 | 1,764,600 | — | — |
| 2023-03-03 | $125.54 | $125.54 | 1,548,100 | — | — |
| 2023-03-02 | $125.35 | $125.35 | 928,100 | — | — |
| 2023-03-01 | $124.45 | $124.45 | 1,396,200 | — | — |
| 2023-02-28 | $121.71 | $121.71 | 1,225,600 | — | — |
| 2023-02-27 | $123.58 | $123.58 | 1,130,300 | — | — |
| 2023-02-24 | $122.36 | $122.36 | 1,061,800 | — | — |
| 2023-02-23 | $125.47 | $125.47 | 1,280,000 | — | — |
| 2023-02-22 | $125.18 | $125.18 | 2,057,400 | — | — |
| 2023-02-21 | $118.72 | $118.72 | 2,611,700 | — | — |
| 2023-02-17 | $131.47 | $131.47 | 2,440,400 | — | — |
| 2023-02-16 | $131.20 | $131.20 | 5,664,800 | — | — |
| 2023-02-15 | $125.67 | $125.67 | 1,851,300 | — | — |
| 2023-02-14 | $122.43 | $122.43 | 1,893,500 | — | — |
| 2023-02-13 | $118.65 | $118.65 | 2,069,600 | — | — |
| 2023-02-10 | $115.30 | $115.30 | 1,592,800 | — | — |
| 2023-02-09 | $114.78 | $114.78 | 1,304,500 | — | — |
| 2023-02-08 | $116.62 | $116.62 | 1,608,000 | — | — |
| 2023-02-07 | $120.56 | $120.56 | 1,459,300 | — | — |
| 2023-02-06 | $118.73 | $118.73 | 1,446,300 | — | — |
| 2023-02-03 | $121.98 | $121.98 | 1,945,500 | — | — |
| 2023-02-02 | $125.42 | $125.42 | 1,168,200 | — | — |
| 2023-02-01 | $125.24 | $125.24 | 1,624,500 | — | — |
| 2023-01-31 | $121.77 | $121.77 | 1,401,900 | — | — |
| 2023-01-30 | $118.08 | $118.08 | 984,500 | — | — |
| 2023-01-27 | $121.32 | $121.32 | 730,700 | — | — |
| 2023-01-26 | $121.05 | $121.05 | 1,095,000 | — | — |
| 2023-01-25 | $123.34 | $123.34 | 1,206,900 | — | — |
| 2023-01-24 | $123.24 | $123.24 | 1,326,100 | — | — |
| 2023-01-23 | $125.59 | $125.59 | 1,317,600 | — | — |
| 2023-01-20 | $122.40 | $122.40 | 1,403,700 | — | — |
| 2023-01-19 | $121.43 | $121.43 | 1,729,200 | — | — |
| 2023-01-18 | $127.47 | $127.47 | 1,352,000 | — | — |
| 2023-01-17 | $128.05 | $128.05 | 1,073,600 | — | — |
| 2023-01-13 | $125.82 | $125.82 | 1,459,300 | — | — |
| 2023-01-12 | $127.11 | $127.11 | 1,694,500 | — | — |
| 2023-01-11 | $122.45 | $122.45 | 2,078,900 | — | — |
| 2023-01-10 | $115.27 | $115.27 | 1,716,600 | — | — |
| 2023-01-09 | $113.43 | $113.43 | 1,492,200 | — | — |
| 2023-01-06 | $111.11 | $111.11 | 1,810,800 | — | — |
| 2023-01-05 | $109.95 | $109.95 | 1,076,200 | — | — |
| 2023-01-04 | $108.53 | $108.53 | 1,280,300 | — | — |
| 2023-01-03 | $106.81 | $106.81 | 1,336,500 | — | — |