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
- 1973-02-21 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 | $51.87 | $218.51 | 205,700 | — | — |
| 2023-12-28 | $52.51 | $221.20 | 147,400 | — | — |
| 2023-12-27 | $52.35 | $220.53 | 161,200 | — | — |
| 2023-12-26 | $52.55 | $221.37 | 167,500 | — | — |
| 2023-12-22 | $52.29 | $220.28 | 162,800 | — | — |
| 2023-12-21 | $52.13 | $219.60 | 246,800 | — | — |
| 2023-12-20 | $52.21 | $219.94 | 320,400 | — | — |
| 2023-12-19 | $53.59 | $225.75 | 356,400 | — | — |
| 2023-12-18 | $52.25 | $220.11 | 393,200 | — | — |
| 2023-12-15 | $52.64 | $221.75 | 1,102,000 | — | — |
| 2023-12-14 | $53.82 | $226.72 | 334,000 | — | — |
| 2023-12-13 | $53.91 | $227.10 | 412,400 | — | — |
| 2023-12-12 | $52.55 | $221.37 | 138,600 | — | — |
| 2023-12-11 | $52.50 | $221.16 | 201,800 | — | — |
| 2023-12-08 | $52.33 | $220.44 | 151,200 | — | — |
| 2023-12-07 | $52.75 | $222.21 | 158,300 | — | — |
| 2023-12-06 | $52.73 | $222.13 | 211,400 | — | — |
| 2023-12-05 | $52.83 | $222.55 | 189,900 | — | — |
| 2023-12-04 | $53.05 | $223.48 | 220,400 | — | — |
| 2023-12-01 | $51.69 | $217.75 | 206,800 | — | — |
| 2023-11-30 | $50.57 | $213.03 | 247,900 | — | — |
| 2023-11-29 | $50.14 | $211.22 | 146,000 | — | — |
| 2023-11-28 | $50.57 | $213.03 | 130,700 | — | — |
| 2023-11-27 | $50.93 | $214.55 | 140,300 | — | — |
| 2023-11-24 | $51.15 | $215.47 | 69,700 | — | — |
| 2023-11-22 | $50.77 | $213.87 | 126,900 | — | — |
| 2023-11-21 | $50.14 | $211.22 | 139,400 | — | — |
| 2023-11-20 | $50.35 | $212.10 | 182,200 | — | — |
| 2023-11-17 | $51.44 | $216.69 | 283,400 | — | — |
| 2023-11-16 | $51.03 | $214.97 | 165,500 | — | — |
| 2023-11-15 | $51.30 | $216.10 | 291,600 | — | — |
| 2023-11-14 | $51.90 | $218.63 | 403,900 | — | — |
| 2023-11-13 | $48.73 | $205.28 | 217,900 | — | — |
| 2023-11-10 | $49.01 | $206.46 | 186,200 | — | — |
| 2023-11-09 | $49.41 | $208.14 | 187,700 | — | — |
| 2023-11-08 | $49.75 | $209.58 | 230,100 | — | — |
| 2023-11-07 | $50.93 | $214.55 | 119,200 | — | — |
| 2023-11-06 | $51.57 | $217.24 | 196,200 | — | — |
| 2023-11-03 | $52.48 | $221.08 | 342,900 | — | — |
| 2023-11-02 | $50.75 | $212.69 | 291,300 | — | — |
| 2023-11-01 | $49.59 | $207.83 | 310,500 | — | — |
| 2023-10-31 | $48.68 | $204.02 | 347,900 | — | — |
| 2023-10-30 | $48.38 | $202.76 | 356,500 | — | — |
| 2023-10-27 | $48.44 | $203.01 | 394,700 | — | — |
| 2023-10-26 | $48.67 | $203.98 | 338,000 | — | — |
| 2023-10-25 | $46.34 | $194.21 | 304,600 | — | — |
| 2023-10-24 | $47.06 | $197.23 | 270,500 | — | — |
| 2023-10-23 | $46.79 | $196.10 | 291,200 | — | — |
| 2023-10-20 | $47.10 | $197.40 | 462,500 | — | — |
| 2023-10-19 | $47.62 | $199.57 | 225,400 | — | — |
| 2023-10-18 | $48.16 | $201.84 | 196,800 | — | — |
| 2023-10-17 | $48.95 | $205.15 | 317,000 | — | — |
| 2023-10-16 | $49.33 | $206.74 | 371,600 | — | — |
| 2023-10-13 | $47.95 | $200.96 | 266,700 | — | — |
| 2023-10-12 | $48.08 | $201.50 | 244,500 | — | — |
| 2023-10-11 | $48.90 | $204.94 | 174,400 | — | — |
| 2023-10-10 | $48.60 | $203.68 | 165,600 | — | — |
| 2023-10-09 | $48.74 | $204.27 | 200,000 | — | — |
| 2023-10-06 | $48.31 | $202.47 | 217,700 | — | — |
| 2023-10-05 | $48.22 | $202.09 | 437,000 | — | — |
| 2023-10-04 | $46.95 | $196.77 | 249,600 | — | — |
| 2023-10-03 | $46.43 | $194.59 | 369,500 | — | — |
| 2023-10-02 | $46.28 | $193.96 | 452,600 | — | — |
| 2023-09-29 | $47.31 | $198.28 | 443,800 | — | — |
| 2023-09-28 | $46.91 | $196.60 | 526,300 | — | — |
| 2023-09-27 | $46.66 | $195.55 | 251,200 | — | — |
| 2023-09-26 | $47.06 | $197.23 | 261,900 | — | — |
| 2023-09-25 | $48.30 | $202.42 | 206,200 | — | — |
| 2023-09-22 | $48.28 | $202.34 | 240,700 | — | — |
| 2023-09-21 | $48.45 | $203.05 | 310,100 | — | — |
| 2023-09-20 | $48.45 | $203.05 | 193,200 | — | — |
| 2023-09-19 | $48.84 | $204.69 | 230,100 | — | — |
| 2023-09-18 | $49.15 | $205.99 | 209,300 | — | — |
| 2023-09-15 | $49.89 | $209.09 | 1,381,800 | — | — |
| 2023-09-14 | $50.26 | $210.64 | 286,100 | — | — |
| 2023-09-13 | $49.45 | $207.24 | 225,200 | — | — |
| 2023-09-12 | $48.65 | $203.89 | 168,300 | — | — |
| 2023-09-11 | $48.94 | $205.11 | 207,300 | — | — |
| 2023-09-08 | $48.51 | $203.30 | 162,800 | — | — |
| 2023-09-07 | $48.88 | $204.86 | 184,300 | — | — |
| 2023-09-06 | $48.49 | $203.22 | 293,900 | — | — |
| 2023-09-05 | $49.01 | $205.40 | 316,000 | — | — |
| 2023-09-01 | $50.10 | $209.97 | 225,200 | — | — |
| 2023-08-31 | $50.25 | $210.60 | 238,600 | — | — |
| 2023-08-30 | $50.66 | $212.32 | 171,400 | — | — |
| 2023-08-29 | $51.15 | $214.37 | 254,700 | — | — |
| 2023-08-28 | $51.58 | $216.17 | 181,800 | — | — |
| 2023-08-25 | $51.58 | $216.17 | 219,800 | — | — |
| 2023-08-24 | $50.89 | $213.28 | 235,200 | — | — |
| 2023-08-23 | $51.42 | $215.50 | 237,500 | — | — |
| 2023-08-22 | $51.45 | $215.63 | 209,800 | — | — |
| 2023-08-21 | $50.73 | $212.61 | 225,100 | — | — |
| 2023-08-18 | $51.64 | $216.42 | 260,500 | — | — |
| 2023-08-17 | $51.41 | $215.46 | 203,600 | — | — |
| 2023-08-16 | $51.70 | $216.67 | 228,400 | — | — |
| 2023-08-15 | $51.89 | $217.47 | 184,700 | — | — |
| 2023-08-14 | $52.41 | $219.65 | 233,900 | — | — |
| 2023-08-11 | $52.85 | $221.49 | 301,600 | — | — |
| 2023-08-10 | $52.25 | $218.98 | 268,200 | — | — |
| 2023-08-09 | $52.51 | $220.07 | 355,600 | — | — |
| 2023-08-08 | $52.06 | $218.18 | 238,800 | — | — |
| 2023-08-07 | $52.04 | $218.10 | 243,000 | — | — |
| 2023-08-04 | $51.46 | $215.67 | 351,400 | — | — |
| 2023-08-03 | $51.01 | $212.69 | 249,800 | — | — |
| 2023-08-02 | $52.15 | $217.45 | 228,000 | — | — |
| 2023-08-01 | $52.05 | $217.03 | 385,400 | — | — |
| 2023-07-31 | $53.02 | $221.07 | 2,639,800 | — | — |
| 2023-07-28 | $52.05 | $217.03 | 396,200 | — | — |
| 2023-07-27 | $50.88 | $212.15 | 629,300 | — | — |
| 2023-07-26 | $52.77 | $220.03 | 284,800 | — | — |
| 2023-07-25 | $52.96 | $220.82 | 315,800 | — | — |
| 2023-07-24 | $52.90 | $220.57 | 314,900 | — | — |
| 2023-07-21 | $53.49 | $223.03 | 608,200 | — | — |
| 2023-07-20 | $52.79 | $220.11 | 342,100 | — | — |
| 2023-07-19 | $51.94 | $216.57 | 209,000 | — | — |
| 2023-07-18 | $51.38 | $214.24 | 209,900 | — | — |
| 2023-07-17 | $51.28 | $213.82 | 238,200 | — | — |
| 2023-07-14 | $51.24 | $213.65 | 295,900 | — | — |
| 2023-07-13 | $51.41 | $214.36 | 242,900 | — | — |
| 2023-07-12 | $50.80 | $211.82 | 239,200 | — | — |
| 2023-07-11 | $50.07 | $208.77 | 265,200 | — | — |
| 2023-07-10 | $49.30 | $205.56 | 396,600 | — | — |
| 2023-07-07 | $49.59 | $206.77 | 768,400 | — | — |
| 2023-07-06 | $50.48 | $210.48 | 455,000 | — | — |
| 2023-07-05 | $51.02 | $212.73 | 390,800 | — | — |
| 2023-07-03 | $51.88 | $216.32 | 156,000 | — | — |
| 2023-06-30 | $51.63 | $215.28 | 318,900 | — | — |
| 2023-06-29 | $51.74 | $215.74 | 321,400 | — | — |
| 2023-06-28 | $51.82 | $216.07 | 321,600 | — | — |
| 2023-06-27 | $51.04 | $212.82 | 302,200 | — | — |
| 2023-06-26 | $49.90 | $208.06 | 237,700 | — | — |
| 2023-06-23 | $50.28 | $209.65 | 593,900 | — | — |
| 2023-06-22 | $52.27 | $217.95 | 308,200 | — | — |
| 2023-06-21 | $52.17 | $217.53 | 285,800 | — | — |
| 2023-06-20 | $51.89 | $216.36 | 328,800 | — | — |
| 2023-06-16 | $52.47 | $218.78 | 848,800 | — | — |
| 2023-06-15 | $52.26 | $217.90 | 314,500 | — | — |
| 2023-06-14 | $51.59 | $215.11 | 485,400 | — | — |
| 2023-06-13 | $53.87 | $224.62 | 321,800 | — | — |
| 2023-06-12 | $53.83 | $224.45 | 591,800 | — | — |
| 2023-06-09 | $56.34 | $234.92 | 279,800 | — | — |
| 2023-06-08 | $57.06 | $237.92 | 243,900 | — | — |
| 2023-06-07 | $57.75 | $240.80 | 910,600 | — | — |
| 2023-06-06 | $57.12 | $238.17 | 225,900 | — | — |
| 2023-06-05 | $56.87 | $237.13 | 345,100 | — | — |
| 2023-06-02 | $57.89 | $241.38 | 250,700 | — | — |
| 2023-06-01 | $56.12 | $234.00 | 187,000 | — | — |
| 2023-05-31 | $56.91 | $237.29 | 367,400 | — | — |
| 2023-05-30 | $56.34 | $234.92 | 252,000 | — | — |
| 2023-05-26 | $57.13 | $238.21 | 285,700 | — | — |
| 2023-05-25 | $55.74 | $232.42 | 204,900 | — | — |
| 2023-05-24 | $56.13 | $234.04 | 196,200 | — | — |
| 2023-05-23 | $56.23 | $234.46 | 283,400 | — | — |
| 2023-05-22 | $55.45 | $231.21 | 236,500 | — | — |
| 2023-05-19 | $54.62 | $227.75 | 595,600 | — | — |
| 2023-05-18 | $55.46 | $231.25 | 252,600 | — | — |
| 2023-05-17 | $56.09 | $233.87 | 268,000 | — | — |
| 2023-05-16 | $55.70 | $232.25 | 286,000 | — | — |
| 2023-05-15 | $56.60 | $236.00 | 227,400 | — | — |
| 2023-05-12 | $57.12 | $238.17 | 270,900 | — | — |
| 2023-05-11 | $56.76 | $236.67 | 194,900 | — | — |
| 2023-05-10 | $57.30 | $238.92 | 208,200 | — | — |
| 2023-05-09 | $56.46 | $235.42 | 350,500 | — | — |
| 2023-05-08 | $56.60 | $236.00 | 843,600 | — | — |
| 2023-05-05 | $57.03 | $237.79 | 189,900 | — | — |
| 2023-05-04 | $56.92 | $236.25 | 222,200 | — | — |
| 2023-05-03 | $55.99 | $232.39 | 249,800 | — | — |
| 2023-05-02 | $55.81 | $231.64 | 275,700 | — | — |
| 2023-05-01 | $55.46 | $230.19 | 254,700 | — | — |
| 2023-04-28 | $56.08 | $232.76 | 623,900 | — | — |
| 2023-04-27 | $56.77 | $235.63 | 318,300 | — | — |
| 2023-04-26 | $57.00 | $236.58 | 224,000 | — | — |
| 2023-04-25 | $58.17 | $241.44 | 185,500 | — | — |
| 2023-04-24 | $58.02 | $240.82 | 138,800 | — | — |
| 2023-04-21 | $58.41 | $242.44 | 488,300 | — | — |
| 2023-04-20 | $58.51 | $242.85 | 204,500 | — | — |
| 2023-04-19 | $58.14 | $241.31 | 179,100 | — | — |
| 2023-04-18 | $57.70 | $239.49 | 161,200 | — | — |
| 2023-04-17 | $58.80 | $244.05 | 227,600 | — | — |
| 2023-04-14 | $59.08 | $245.22 | 226,500 | — | — |
| 2023-04-13 | $61.12 | $253.68 | 179,700 | — | — |
| 2023-04-12 | $60.69 | $251.90 | 100,900 | — | — |
| 2023-04-11 | $60.90 | $252.77 | 125,900 | — | — |
| 2023-04-10 | $60.23 | $249.99 | 208,900 | — | — |
| 2023-04-06 | $60.31 | $250.32 | 130,000 | — | — |
| 2023-04-05 | $59.80 | $248.20 | 233,000 | — | — |
| 2023-04-04 | $58.67 | $243.51 | 156,400 | — | — |
| 2023-04-03 | $57.89 | $240.28 | 234,800 | — | — |
| 2023-03-31 | $58.20 | $241.56 | 294,300 | — | — |
| 2023-03-30 | $57.59 | $239.03 | 149,900 | — | — |
| 2023-03-29 | $57.39 | $238.20 | 145,800 | — | — |
| 2023-03-28 | $57.25 | $237.62 | 158,600 | — | — |
| 2023-03-27 | $56.88 | $236.09 | 179,600 | — | — |
| 2023-03-24 | $56.68 | $235.26 | 205,800 | — | — |
| 2023-03-23 | $54.47 | $226.08 | 197,200 | — | — |
| 2023-03-22 | $54.82 | $227.53 | 284,300 | — | — |
| 2023-03-21 | $55.64 | $230.94 | 296,800 | — | — |
| 2023-03-20 | $57.78 | $239.82 | 329,900 | — | — |
| 2023-03-17 | $56.81 | $235.79 | 1,093,000 | — | — |
| 2023-03-16 | $57.53 | $238.78 | 234,300 | — | — |
| 2023-03-15 | $56.73 | $235.46 | 338,900 | — | — |
| 2023-03-14 | $56.13 | $232.97 | 245,700 | — | — |
| 2023-03-13 | $55.04 | $228.45 | 235,800 | — | — |
| 2023-03-10 | $54.67 | $226.91 | 168,000 | — | — |
| 2023-03-09 | $55.62 | $230.86 | 184,600 | — | — |
| 2023-03-08 | $56.34 | $233.84 | 221,500 | — | — |
| 2023-03-07 | $55.46 | $230.19 | 159,700 | — | — |
| 2023-03-06 | $55.63 | $230.90 | 290,200 | — | — |
| 2023-03-03 | $56.84 | $235.92 | 212,400 | — | — |
| 2023-03-02 | $56.76 | $235.59 | 292,700 | — | — |
| 2023-03-01 | $55.90 | $232.02 | 194,500 | — | — |
| 2023-02-28 | $57.24 | $237.58 | 334,500 | — | — |
| 2023-02-27 | $58.09 | $241.11 | 158,700 | — | — |
| 2023-02-24 | $58.64 | $243.39 | 161,600 | — | — |
| 2023-02-23 | $59.06 | $245.13 | 218,900 | — | — |
| 2023-02-22 | $59.86 | $248.45 | 205,000 | — | — |
| 2023-02-21 | $59.64 | $247.54 | 169,500 | — | — |
| 2023-02-17 | $60.73 | $252.06 | 140,300 | — | — |
| 2023-02-16 | $59.39 | $246.50 | 124,700 | — | — |
| 2023-02-15 | $60.09 | $249.41 | 133,100 | — | — |
| 2023-02-14 | $59.95 | $248.83 | 140,700 | — | — |
| 2023-02-13 | $60.92 | $252.85 | 171,300 | — | — |
| 2023-02-10 | $60.05 | $249.24 | 125,100 | — | — |
| 2023-02-09 | $59.45 | $246.75 | 174,000 | — | — |
| 2023-02-08 | $60.56 | $251.36 | 226,800 | — | — |
| 2023-02-07 | $62.27 | $258.46 | 207,900 | — | — |
| 2023-02-06 | $63.03 | $261.61 | 142,800 | — | — |
| 2023-02-03 | $62.67 | $260.12 | 258,400 | — | — |
| 2023-02-02 | $63.92 | $264.23 | 269,800 | — | — |
| 2023-02-01 | $62.63 | $258.89 | 251,600 | — | — |
| 2023-01-31 | $61.17 | $252.86 | 953,000 | — | — |
| 2023-01-30 | $59.89 | $247.57 | 206,300 | — | — |
| 2023-01-27 | $61.92 | $255.96 | 176,200 | — | — |
| 2023-01-26 | $62.29 | $257.49 | 179,600 | — | — |
| 2023-01-25 | $62.73 | $259.31 | 162,300 | — | — |
| 2023-01-24 | $62.35 | $257.74 | 141,200 | — | — |
| 2023-01-23 | $61.22 | $253.07 | 151,100 | — | — |
| 2023-01-20 | $60.73 | $251.04 | 193,700 | — | — |
| 2023-01-19 | $60.84 | $251.49 | 166,000 | — | — |
| 2023-01-18 | $61.64 | $254.80 | 113,900 | — | — |
| 2023-01-17 | $62.53 | $258.48 | 119,500 | — | — |
| 2023-01-13 | $62.39 | $257.90 | 127,400 | — | — |
| 2023-01-12 | $62.28 | $257.45 | 127,100 | — | — |
| 2023-01-11 | $62.28 | $257.45 | 121,600 | — | — |
| 2023-01-10 | $61.81 | $255.50 | 155,500 | — | — |
| 2023-01-09 | $61.04 | $252.32 | 175,500 | — | — |
| 2023-01-06 | $61.91 | $255.92 | 126,900 | — | — |
| 2023-01-05 | $60.78 | $251.25 | 164,100 | — | — |
| 2023-01-04 | $62.84 | $259.76 | 246,200 | — | — |
| 2023-01-03 | $61.80 | $255.46 | 265,900 | — | — |