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
- 1990-02-16 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 | $50.52 | $73.32 | 12,492,900 | — | — |
| 2023-12-28 | $50.48 | $73.26 | 8,549,900 | — | — |
| 2023-12-27 | $50.44 | $73.21 | 10,414,300 | — | — |
| 2023-12-26 | $50.28 | $72.97 | 9,721,200 | — | — |
| 2023-12-22 | $50.09 | $72.70 | 12,903,800 | — | — |
| 2023-12-21 | $49.70 | $72.13 | 18,772,300 | — | — |
| 2023-12-20 | $49.80 | $72.28 | 17,812,200 | — | — |
| 2023-12-19 | $50.18 | $72.83 | 17,035,800 | — | — |
| 2023-12-18 | $50.24 | $72.92 | 20,453,100 | — | — |
| 2023-12-15 | $49.87 | $72.38 | 58,860,100 | — | — |
| 2023-12-14 | $49.44 | $71.75 | 28,418,700 | — | — |
| 2023-12-13 | $49.69 | $72.12 | 18,689,200 | — | — |
| 2023-12-12 | $49.33 | $71.59 | 18,712,200 | — | — |
| 2023-12-11 | $49.39 | $71.68 | 25,618,900 | — | — |
| 2023-12-08 | $48.38 | $70.22 | 16,039,900 | — | — |
| 2023-12-07 | $48.26 | $70.04 | 20,478,500 | — | — |
| 2023-12-06 | $47.70 | $69.23 | 19,535,500 | — | — |
| 2023-12-05 | $47.93 | $69.56 | 20,985,000 | — | — |
| 2023-12-04 | $48.05 | $69.74 | 17,812,900 | — | — |
| 2023-12-01 | $48.47 | $70.35 | 18,744,700 | — | — |
| 2023-11-30 | $48.38 | $70.22 | 37,165,000 | — | — |
| 2023-11-29 | $48.05 | $69.74 | 16,700,500 | — | — |
| 2023-11-28 | $47.85 | $69.45 | 16,360,900 | — | — |
| 2023-11-27 | $47.93 | $69.56 | 17,651,600 | — | — |
| 2023-11-24 | $48.36 | $70.19 | 8,209,500 | — | — |
| 2023-11-22 | $48.08 | $69.78 | 17,308,400 | — | — |
| 2023-11-21 | $47.80 | $69.37 | 21,510,500 | — | — |
| 2023-11-20 | $48.27 | $70.06 | 27,421,000 | — | — |
| 2023-11-17 | $47.76 | $69.32 | 32,593,700 | — | — |
| 2023-11-16 | $48.04 | $69.72 | 79,057,800 | — | — |
| 2023-11-15 | $53.28 | $77.33 | 32,188,200 | — | — |
| 2023-11-14 | $53.17 | $77.17 | 18,331,000 | — | — |
| 2023-11-13 | $52.23 | $75.80 | 14,931,600 | — | — |
| 2023-11-10 | $52.59 | $76.33 | 17,369,000 | — | — |
| 2023-11-09 | $52.00 | $75.47 | 21,039,400 | — | — |
| 2023-11-08 | $53.00 | $76.92 | 13,633,800 | — | — |
| 2023-11-07 | $53.13 | $77.11 | 15,153,100 | — | — |
| 2023-11-06 | $53.29 | $77.34 | 15,429,600 | — | — |
| 2023-11-03 | $53.01 | $76.94 | 17,644,900 | — | — |
| 2023-11-02 | $52.75 | $76.56 | 17,459,700 | — | — |
| 2023-11-01 | $52.19 | $75.75 | 14,300,700 | — | — |
| 2023-10-31 | $52.13 | $75.66 | 13,509,300 | — | — |
| 2023-10-30 | $51.57 | $74.85 | 13,322,400 | — | — |
| 2023-10-27 | $51.56 | $74.83 | 13,333,900 | — | — |
| 2023-10-26 | $51.37 | $74.56 | 17,594,500 | — | — |
| 2023-10-25 | $52.40 | $76.05 | 14,384,700 | — | — |
| 2023-10-24 | $53.01 | $76.94 | 14,824,200 | — | — |
| 2023-10-23 | $52.20 | $75.76 | 17,760,000 | — | — |
| 2023-10-20 | $52.93 | $76.82 | 23,888,700 | — | — |
| 2023-10-19 | $53.32 | $77.39 | 16,325,600 | — | — |
| 2023-10-18 | $53.77 | $78.04 | 13,087,300 | — | — |
| 2023-10-17 | $53.94 | $78.29 | 17,105,900 | — | — |
| 2023-10-16 | $54.16 | $78.60 | 11,736,600 | — | — |
| 2023-10-13 | $53.77 | $78.04 | 14,413,800 | — | — |
| 2023-10-12 | $53.85 | $78.15 | 11,846,100 | — | — |
| 2023-10-11 | $53.66 | $77.88 | 12,658,000 | — | — |
| 2023-10-10 | $53.87 | $78.18 | 13,105,600 | — | — |
| 2023-10-09 | $53.92 | $78.26 | 10,163,600 | — | — |
| 2023-10-06 | $53.45 | $77.57 | 15,665,500 | — | — |
| 2023-10-05 | $53.07 | $77.02 | 14,929,400 | — | — |
| 2023-10-04 | $53.45 | $77.57 | 17,009,000 | — | — |
| 2023-10-03 | $53.65 | $77.86 | 15,700,600 | — | — |
| 2023-10-02 | $54.39 | $78.37 | 13,934,000 | — | — |
| 2023-09-29 | $53.76 | $77.46 | 13,951,200 | — | — |
| 2023-09-28 | $53.88 | $77.64 | 17,204,400 | — | — |
| 2023-09-27 | $53.20 | $76.66 | 15,845,500 | — | — |
| 2023-09-26 | $52.71 | $75.95 | 15,618,400 | — | — |
| 2023-09-25 | $53.48 | $77.06 | 14,224,400 | — | — |
| 2023-09-22 | $53.57 | $77.19 | 17,869,500 | — | — |
| 2023-09-21 | $53.34 | $76.86 | 37,436,100 | — | — |
| 2023-09-20 | $55.50 | $79.97 | 12,219,900 | — | — |
| 2023-09-19 | $55.84 | $80.46 | 10,748,500 | — | — |
| 2023-09-18 | $56.11 | $80.85 | 11,825,000 | — | — |
| 2023-09-15 | $56.04 | $80.75 | 44,029,200 | — | — |
| 2023-09-14 | $56.37 | $81.23 | 15,760,300 | — | — |
| 2023-09-13 | $56.28 | $81.10 | 13,092,200 | — | — |
| 2023-09-12 | $56.39 | $81.25 | 13,916,100 | — | — |
| 2023-09-11 | $56.84 | $81.90 | 15,842,300 | — | — |
| 2023-09-08 | $56.67 | $81.66 | 13,992,000 | — | — |
| 2023-09-07 | $56.79 | $81.83 | 14,762,000 | — | — |
| 2023-09-06 | $57.16 | $82.36 | 11,380,400 | — | — |
| 2023-09-05 | $57.26 | $82.51 | 13,885,000 | — | — |
| 2023-09-01 | $57.84 | $83.34 | 14,080,400 | — | — |
| 2023-08-31 | $57.35 | $82.64 | 22,619,700 | — | — |
| 2023-08-30 | $56.81 | $81.86 | 12,145,400 | — | — |
| 2023-08-29 | $56.56 | $81.50 | 17,859,100 | — | — |
| 2023-08-28 | $56.20 | $80.98 | 15,189,900 | — | — |
| 2023-08-25 | $55.70 | $80.26 | 15,731,800 | — | — |
| 2023-08-24 | $55.24 | $79.60 | 17,586,400 | — | — |
| 2023-08-23 | $55.98 | $80.66 | 18,250,000 | — | — |
| 2023-08-22 | $55.46 | $79.91 | 15,661,300 | — | — |
| 2023-08-21 | $55.44 | $79.89 | 18,283,200 | — | — |
| 2023-08-18 | $55.04 | $79.31 | 28,839,800 | — | — |
| 2023-08-17 | $54.73 | $78.86 | 45,278,000 | — | — |
| 2023-08-16 | $52.96 | $76.31 | 26,470,200 | — | — |
| 2023-08-15 | $53.35 | $76.87 | 20,173,400 | — | — |
| 2023-08-14 | $53.88 | $77.64 | 20,707,300 | — | — |
| 2023-08-11 | $53.79 | $77.51 | 14,344,500 | — | — |
| 2023-08-10 | $53.37 | $76.90 | 16,329,500 | — | — |
| 2023-08-09 | $52.99 | $76.36 | 18,765,500 | — | — |
| 2023-08-08 | $53.06 | $76.46 | 12,224,800 | — | — |
| 2023-08-07 | $53.01 | $76.38 | 11,327,900 | — | — |
| 2023-08-04 | $52.63 | $75.84 | 12,266,700 | — | — |
| 2023-08-03 | $53.15 | $76.59 | 15,186,400 | — | — |
| 2023-08-02 | $52.58 | $75.76 | 17,693,700 | — | — |
| 2023-08-01 | $52.66 | $75.88 | 15,286,200 | — | — |
| 2023-07-31 | $52.04 | $74.99 | 14,193,500 | — | — |
| 2023-07-28 | $52.09 | $75.06 | 27,491,300 | — | — |
| 2023-07-27 | $53.00 | $76.37 | 15,795,500 | — | — |
| 2023-07-26 | $53.22 | $76.69 | 13,563,700 | — | — |
| 2023-07-25 | $53.60 | $77.23 | 16,136,600 | — | — |
| 2023-07-24 | $53.11 | $76.53 | 18,390,200 | — | — |
| 2023-07-21 | $52.63 | $75.84 | 51,284,800 | — | — |
| 2023-07-20 | $52.37 | $75.46 | 22,784,400 | — | — |
| 2023-07-19 | $52.43 | $75.55 | 21,745,000 | — | — |
| 2023-07-18 | $51.24 | $73.83 | 16,430,800 | — | — |
| 2023-07-17 | $50.81 | $73.21 | 16,140,700 | — | — |
| 2023-07-14 | $50.38 | $72.59 | 19,566,600 | — | — |
| 2023-07-13 | $51.53 | $74.25 | 17,864,800 | — | — |
| 2023-07-12 | $50.74 | $73.11 | 26,332,500 | — | — |
| 2023-07-11 | $52.12 | $75.10 | 14,998,300 | — | — |
| 2023-07-10 | $51.40 | $74.06 | 19,046,500 | — | — |
| 2023-07-07 | $50.99 | $73.47 | 15,580,400 | — | — |
| 2023-07-06 | $51.11 | $73.65 | 13,931,100 | — | — |
| 2023-07-05 | $51.51 | $74.22 | 14,950,500 | — | — |
| 2023-07-03 | $51.82 | $74.11 | 7,338,300 | — | — |
| 2023-06-30 | $51.74 | $73.99 | 18,188,300 | — | — |
| 2023-06-29 | $51.21 | $73.24 | 14,246,000 | — | — |
| 2023-06-28 | $50.87 | $72.75 | 11,387,600 | — | — |
| 2023-06-27 | $50.86 | $72.73 | 12,981,000 | — | — |
| 2023-06-26 | $50.21 | $71.80 | 13,032,100 | — | — |
| 2023-06-23 | $50.33 | $71.98 | 16,544,600 | — | — |
| 2023-06-22 | $51.12 | $73.11 | 14,993,800 | — | — |
| 2023-06-21 | $50.85 | $72.72 | 16,939,600 | — | — |
| 2023-06-20 | $51.55 | $73.72 | 20,138,000 | — | — |
| 2023-06-16 | $52.07 | $74.46 | 37,134,400 | — | — |
| 2023-06-15 | $51.93 | $74.26 | 22,496,900 | — | — |
| 2023-06-14 | $50.96 | $72.88 | 16,630,700 | — | — |
| 2023-06-13 | $50.80 | $72.65 | 24,035,500 | — | — |
| 2023-06-12 | $50.48 | $72.19 | 15,495,000 | — | — |
| 2023-06-09 | $49.66 | $71.02 | 12,173,400 | — | — |
| 2023-06-08 | $49.68 | $71.05 | 13,289,100 | — | — |
| 2023-06-07 | $49.78 | $71.19 | 15,950,600 | — | — |
| 2023-06-06 | $49.81 | $71.23 | 16,029,600 | — | — |
| 2023-06-05 | $50.21 | $71.80 | 13,964,100 | — | — |
| 2023-06-02 | $50.02 | $71.53 | 19,155,400 | — | — |
| 2023-06-01 | $49.74 | $71.13 | 17,817,000 | — | — |
| 2023-05-31 | $49.67 | $71.03 | 51,990,300 | — | — |
| 2023-05-30 | $50.17 | $71.75 | 19,074,800 | — | — |
| 2023-05-26 | $49.86 | $71.30 | 19,825,600 | — | — |
| 2023-05-25 | $49.03 | $70.12 | 21,717,000 | — | — |
| 2023-05-24 | $48.41 | $69.23 | 15,452,900 | — | — |
| 2023-05-23 | $48.91 | $69.95 | 17,645,900 | — | — |
| 2023-05-22 | $48.82 | $69.82 | 18,667,500 | — | — |
| 2023-05-19 | $49.13 | $70.26 | 28,564,100 | — | — |
| 2023-05-18 | $48.20 | $68.93 | 41,475,700 | — | — |
| 2023-05-17 | $47.63 | $68.12 | 29,326,000 | — | — |
| 2023-05-16 | $46.92 | $67.10 | 16,496,300 | — | — |
| 2023-05-15 | $47.10 | $67.36 | 13,204,400 | — | — |
| 2023-05-12 | $46.71 | $66.80 | 14,097,500 | — | — |
| 2023-05-11 | $46.37 | $66.31 | 12,521,900 | — | — |
| 2023-05-10 | $46.71 | $66.80 | 15,625,100 | — | — |
| 2023-05-09 | $46.47 | $66.46 | 15,221,900 | — | — |
| 2023-05-08 | $46.34 | $66.27 | 12,000,000 | — | — |
| 2023-05-05 | $46.25 | $66.14 | 14,317,400 | — | — |
| 2023-05-04 | $45.70 | $65.36 | 17,748,900 | — | — |
| 2023-05-03 | $45.96 | $65.73 | 20,765,700 | — | — |
| 2023-05-02 | $46.36 | $66.30 | 20,175,100 | — | — |
| 2023-05-01 | $47.34 | $67.70 | 13,122,300 | — | — |
| 2023-04-28 | $47.25 | $67.57 | 19,665,000 | — | — |
| 2023-04-27 | $46.56 | $66.59 | 22,845,400 | — | — |
| 2023-04-26 | $46.54 | $66.56 | 22,390,500 | — | — |
| 2023-04-25 | $47.09 | $67.34 | 20,281,600 | — | — |
| 2023-04-24 | $47.39 | $67.77 | 17,359,900 | — | — |
| 2023-04-21 | $47.03 | $67.26 | 20,861,000 | — | — |
| 2023-04-20 | $46.58 | $66.61 | 39,769,400 | — | — |
| 2023-04-19 | $48.04 | $68.70 | 30,466,700 | — | — |
| 2023-04-18 | $50.31 | $71.95 | 15,203,600 | — | — |
| 2023-04-17 | $50.28 | $71.91 | 12,042,300 | — | — |
| 2023-04-14 | $50.54 | $72.28 | 12,360,100 | — | — |
| 2023-04-13 | $50.80 | $72.65 | 15,451,700 | — | — |
| 2023-04-12 | $50.11 | $71.66 | 16,100,700 | — | — |
| 2023-04-11 | $50.62 | $72.39 | 15,957,900 | — | — |
| 2023-04-10 | $51.33 | $73.41 | 10,177,700 | — | — |
| 2023-04-06 | $51.27 | $73.32 | 14,749,000 | — | — |
| 2023-04-05 | $51.82 | $74.11 | 13,797,900 | — | — |
| 2023-04-04 | $51.82 | $74.11 | 13,599,900 | — | — |
| 2023-04-03 | $52.31 | $74.25 | 16,884,600 | — | — |
| 2023-03-31 | $52.28 | $74.21 | 20,588,800 | — | — |
| 2023-03-30 | $51.43 | $73.00 | 11,754,600 | — | — |
| 2023-03-29 | $51.17 | $72.63 | 18,463,400 | — | — |
| 2023-03-28 | $50.39 | $71.53 | 11,124,300 | — | — |
| 2023-03-27 | $50.54 | $71.74 | 15,857,200 | — | — |
| 2023-03-24 | $50.51 | $71.70 | 19,438,800 | — | — |
| 2023-03-23 | $49.73 | $70.59 | 17,775,400 | — | — |
| 2023-03-22 | $49.46 | $70.21 | 21,399,400 | — | — |
| 2023-03-21 | $50.67 | $71.92 | 23,334,000 | — | — |
| 2023-03-20 | $50.94 | $72.31 | 22,699,700 | — | — |
| 2023-03-17 | $50.19 | $71.24 | 47,642,700 | — | — |
| 2023-03-16 | $50.12 | $71.14 | 21,425,100 | — | — |
| 2023-03-15 | $49.06 | $69.64 | 17,354,900 | — | — |
| 2023-03-14 | $49.05 | $69.62 | 17,679,600 | — | — |
| 2023-03-13 | $48.41 | $68.71 | 20,280,800 | — | — |
| 2023-03-10 | $48.56 | $68.93 | 16,338,200 | — | — |
| 2023-03-09 | $48.81 | $69.28 | 12,497,700 | — | — |
| 2023-03-08 | $49.11 | $69.71 | 12,055,500 | — | — |
| 2023-03-07 | $48.91 | $69.42 | 17,506,600 | — | — |
| 2023-03-06 | $49.42 | $70.15 | 13,878,400 | — | — |
| 2023-03-03 | $49.28 | $69.95 | 15,969,900 | — | — |
| 2023-03-02 | $48.53 | $68.88 | 18,281,800 | — | — |
| 2023-03-01 | $48.34 | $68.62 | 13,449,300 | — | — |
| 2023-02-28 | $48.42 | $68.73 | 16,622,400 | — | — |
| 2023-02-27 | $48.73 | $69.17 | 14,776,400 | — | — |
| 2023-02-24 | $48.48 | $68.81 | 17,251,600 | — | — |
| 2023-02-23 | $49.21 | $69.85 | 14,066,200 | — | — |
| 2023-02-22 | $49.31 | $69.99 | 20,301,900 | — | — |
| 2023-02-21 | $49.69 | $70.53 | 25,100,500 | — | — |
| 2023-02-17 | $50.77 | $72.06 | 25,321,400 | — | — |
| 2023-02-16 | $50.99 | $72.38 | 48,125,300 | — | — |
| 2023-02-15 | $48.45 | $68.77 | 27,071,200 | — | — |
| 2023-02-14 | $47.70 | $67.71 | 19,134,400 | — | — |
| 2023-02-13 | $47.86 | $67.93 | 19,422,100 | — | — |
| 2023-02-10 | $47.26 | $67.08 | 17,397,300 | — | — |
| 2023-02-09 | $46.73 | $66.33 | 18,598,400 | — | — |
| 2023-02-08 | $46.96 | $66.66 | 18,905,500 | — | — |
| 2023-02-07 | $47.84 | $67.91 | 16,675,200 | — | — |
| 2023-02-06 | $47.57 | $67.52 | 13,991,600 | — | — |
| 2023-02-03 | $48.63 | $69.03 | 17,980,000 | — | — |
| 2023-02-02 | $49.32 | $70.01 | 17,883,800 | — | — |
| 2023-02-01 | $48.57 | $68.94 | 19,639,400 | — | — |
| 2023-01-31 | $48.67 | $69.08 | 16,821,600 | — | — |
| 2023-01-30 | $48.22 | $68.44 | 19,261,900 | — | — |
| 2023-01-27 | $48.51 | $68.86 | 13,414,800 | — | — |
| 2023-01-26 | $48.34 | $68.62 | 12,952,700 | — | — |
| 2023-01-25 | $47.98 | $68.10 | 14,638,700 | — | — |
| 2023-01-24 | $47.81 | $67.86 | 14,872,700 | — | — |
| 2023-01-23 | $47.50 | $67.42 | 15,180,500 | — | — |
| 2023-01-20 | $46.78 | $66.40 | 21,847,200 | — | — |
| 2023-01-19 | $46.46 | $65.95 | 19,118,600 | — | — |
| 2023-01-18 | $46.90 | $66.57 | 19,882,200 | — | — |
| 2023-01-17 | $48.08 | $68.25 | 19,290,800 | — | — |
| 2023-01-13 | $48.88 | $69.38 | 12,649,300 | — | — |
| 2023-01-12 | $49.00 | $69.55 | 14,241,700 | — | — |
| 2023-01-11 | $49.21 | $69.85 | 12,530,900 | — | — |
| 2023-01-10 | $48.81 | $69.28 | 12,474,400 | — | — |
| 2023-01-09 | $48.58 | $68.96 | 13,938,000 | — | — |
| 2023-01-06 | $48.32 | $68.59 | 20,823,000 | — | — |
| 2023-01-05 | $46.88 | $66.54 | 17,372,100 | — | — |
| 2023-01-04 | $47.55 | $67.49 | 18,339,800 | — | — |
| 2023-01-03 | $47.94 | $67.51 | 17,718,900 | — | — |