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
- 1980-03-17 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 | $56.87 | $149.60 | 315,500 | — | — |
| 2023-12-28 | $57.69 | $151.75 | 249,700 | — | — |
| 2023-12-27 | $58.35 | $153.49 | 171,700 | — | — |
| 2023-12-26 | $58.80 | $154.67 | 270,200 | — | — |
| 2023-12-22 | $59.24 | $155.83 | 303,900 | — | — |
| 2023-12-21 | $58.30 | $153.36 | 311,600 | — | — |
| 2023-12-20 | $57.10 | $150.20 | 374,400 | — | — |
| 2023-12-19 | $56.93 | $149.76 | 416,200 | — | — |
| 2023-12-18 | $56.95 | $149.81 | 971,500 | — | — |
| 2023-12-15 | $53.51 | $140.76 | 2,376,600 | — | — |
| 2023-12-14 | $53.11 | $139.71 | 311,200 | — | — |
| 2023-12-13 | $51.85 | $136.39 | 473,600 | — | — |
| 2023-12-12 | $50.66 | $133.26 | 266,300 | — | — |
| 2023-12-11 | $51.18 | $134.63 | 379,700 | — | — |
| 2023-12-08 | $51.09 | $134.39 | 354,200 | — | — |
| 2023-12-07 | $51.24 | $134.79 | 605,500 | — | — |
| 2023-12-06 | $50.54 | $132.95 | 351,200 | — | — |
| 2023-12-05 | $51.96 | $136.68 | 420,500 | — | — |
| 2023-12-04 | $53.15 | $139.81 | 398,800 | — | — |
| 2023-12-01 | $52.95 | $139.29 | 454,000 | — | — |
| 2023-11-30 | $51.46 | $135.37 | 309,400 | — | — |
| 2023-11-29 | $51.06 | $134.31 | 319,600 | — | — |
| 2023-11-28 | $51.05 | $133.92 | 221,600 | — | — |
| 2023-11-27 | $52.07 | $136.60 | 257,200 | — | — |
| 2023-11-24 | $52.83 | $138.59 | 87,500 | — | — |
| 2023-11-22 | $52.63 | $138.06 | 150,100 | — | — |
| 2023-11-21 | $52.45 | $137.59 | 191,300 | — | — |
| 2023-11-20 | $52.93 | $138.85 | 222,500 | — | — |
| 2023-11-17 | $53.20 | $139.56 | 445,400 | — | — |
| 2023-11-16 | $51.56 | $135.26 | 395,500 | — | — |
| 2023-11-15 | $52.34 | $137.30 | 547,300 | — | — |
| 2023-11-14 | $53.30 | $139.82 | 263,200 | — | — |
| 2023-11-13 | $51.10 | $134.05 | 209,200 | — | — |
| 2023-11-10 | $51.06 | $133.95 | 264,000 | — | — |
| 2023-11-09 | $49.98 | $131.11 | 287,700 | — | — |
| 2023-11-08 | $49.53 | $129.93 | 352,900 | — | — |
| 2023-11-07 | $49.77 | $130.56 | 733,000 | — | — |
| 2023-11-06 | $53.83 | $141.21 | 273,900 | — | — |
| 2023-11-03 | $54.21 | $142.21 | 157,300 | — | — |
| 2023-11-02 | $53.19 | $139.53 | 185,700 | — | — |
| 2023-11-01 | $52.77 | $138.43 | 252,600 | — | — |
| 2023-10-31 | $52.00 | $136.41 | 275,100 | — | — |
| 2023-10-30 | $50.90 | $133.53 | 209,100 | — | — |
| 2023-10-27 | $50.89 | $133.50 | 167,200 | — | — |
| 2023-10-26 | $51.82 | $135.94 | 176,300 | — | — |
| 2023-10-25 | $52.61 | $138.01 | 308,700 | — | — |
| 2023-10-24 | $51.76 | $135.78 | 298,900 | — | — |
| 2023-10-23 | $50.51 | $132.50 | 169,800 | — | — |
| 2023-10-20 | $50.77 | $133.19 | 208,400 | — | — |
| 2023-10-19 | $51.58 | $135.31 | 336,100 | — | — |
| 2023-10-18 | $51.60 | $135.36 | 313,400 | — | — |
| 2023-10-17 | $53.92 | $141.45 | 297,800 | — | — |
| 2023-10-16 | $52.72 | $138.30 | 245,400 | — | — |
| 2023-10-13 | $52.68 | $138.20 | 251,200 | — | — |
| 2023-10-12 | $53.19 | $139.53 | 196,800 | — | — |
| 2023-10-11 | $54.69 | $143.47 | 160,200 | — | — |
| 2023-10-10 | $54.97 | $144.20 | 227,900 | — | — |
| 2023-10-09 | $55.00 | $144.28 | 171,400 | — | — |
| 2023-10-06 | $54.68 | $143.44 | 417,500 | — | — |
| 2023-10-05 | $53.78 | $141.08 | 274,300 | — | — |
| 2023-10-04 | $53.54 | $140.45 | 348,800 | — | — |
| 2023-10-03 | $53.02 | $139.09 | 391,400 | — | — |
| 2023-10-02 | $54.46 | $142.87 | 451,300 | — | — |
| 2023-09-29 | $55.57 | $145.78 | 499,500 | — | — |
| 2023-09-28 | $56.15 | $147.30 | 265,200 | — | — |
| 2023-09-27 | $55.52 | $145.65 | 289,900 | — | — |
| 2023-09-26 | $55.36 | $145.23 | 185,500 | — | — |
| 2023-09-25 | $56.50 | $148.22 | 218,700 | — | — |
| 2023-09-22 | $56.35 | $147.82 | 219,600 | — | — |
| 2023-09-21 | $56.62 | $148.53 | 151,600 | — | — |
| 2023-09-20 | $57.38 | $150.53 | 138,600 | — | — |
| 2023-09-19 | $58.53 | $153.54 | 205,500 | — | — |
| 2023-09-18 | $57.90 | $151.89 | 185,900 | — | — |
| 2023-09-15 | $57.21 | $150.08 | 865,700 | — | — |
| 2023-09-14 | $57.67 | $151.29 | 196,700 | — | — |
| 2023-09-13 | $57.13 | $149.87 | 348,800 | — | — |
| 2023-09-12 | $57.20 | $150.05 | 202,100 | — | — |
| 2023-09-11 | $57.09 | $149.76 | 210,400 | — | — |
| 2023-09-08 | $57.39 | $150.55 | 129,200 | — | — |
| 2023-09-07 | $57.63 | $151.18 | 292,900 | — | — |
| 2023-09-06 | $57.89 | $151.86 | 212,600 | — | — |
| 2023-09-05 | $57.33 | $150.39 | 233,000 | — | — |
| 2023-09-01 | $60.35 | $158.32 | 229,800 | — | — |
| 2023-08-31 | $59.36 | $155.72 | 453,000 | — | — |
| 2023-08-30 | $59.48 | $156.03 | 237,100 | — | — |
| 2023-08-29 | $59.15 | $154.80 | 288,800 | — | — |
| 2023-08-28 | $59.85 | $156.63 | 206,300 | — | — |
| 2023-08-25 | $58.93 | $154.23 | 373,600 | — | — |
| 2023-08-24 | $59.21 | $154.96 | 166,000 | — | — |
| 2023-08-23 | $59.93 | $156.84 | 198,700 | — | — |
| 2023-08-22 | $58.96 | $154.30 | 196,900 | — | — |
| 2023-08-21 | $59.12 | $154.72 | 228,600 | — | — |
| 2023-08-18 | $59.58 | $155.93 | 200,100 | — | — |
| 2023-08-17 | $59.34 | $155.30 | 256,600 | — | — |
| 2023-08-16 | $60.27 | $157.73 | 387,400 | — | — |
| 2023-08-15 | $60.29 | $157.78 | 214,600 | — | — |
| 2023-08-14 | $60.55 | $158.47 | 220,700 | — | — |
| 2023-08-11 | $60.26 | $157.71 | 252,500 | — | — |
| 2023-08-10 | $60.97 | $159.56 | 276,100 | — | — |
| 2023-08-09 | $60.60 | $158.60 | 415,400 | — | — |
| 2023-08-08 | $62.53 | $163.65 | 825,300 | — | — |
| 2023-08-07 | $57.45 | $150.35 | 415,900 | — | — |
| 2023-08-04 | $56.65 | $148.26 | 335,100 | — | — |
| 2023-08-03 | $58.02 | $151.84 | 278,100 | — | — |
| 2023-08-02 | $57.74 | $151.11 | 364,700 | — | — |
| 2023-08-01 | $59.07 | $154.59 | 239,900 | — | — |
| 2023-07-31 | $59.15 | $154.80 | 908,300 | — | — |
| 2023-07-28 | $57.17 | $149.62 | 266,700 | — | — |
| 2023-07-27 | $57.88 | $151.48 | 203,900 | — | — |
| 2023-07-26 | $57.95 | $151.66 | 294,300 | — | — |
| 2023-07-25 | $57.56 | $150.64 | 281,900 | — | — |
| 2023-07-24 | $57.10 | $149.44 | 226,900 | — | — |
| 2023-07-21 | $56.61 | $148.15 | 241,900 | — | — |
| 2023-07-20 | $57.21 | $149.72 | 300,200 | — | — |
| 2023-07-19 | $58.26 | $152.47 | 352,200 | — | — |
| 2023-07-18 | $58.66 | $153.52 | 311,100 | — | — |
| 2023-07-17 | $57.43 | $150.30 | 282,000 | — | — |
| 2023-07-14 | $56.43 | $147.68 | 324,300 | — | — |
| 2023-07-13 | $57.61 | $150.77 | 202,700 | — | — |
| 2023-07-12 | $57.09 | $149.41 | 204,200 | — | — |
| 2023-07-11 | $57.39 | $150.20 | 318,600 | — | — |
| 2023-07-10 | $57.36 | $150.12 | 296,400 | — | — |
| 2023-07-07 | $56.32 | $147.40 | 513,400 | — | — |
| 2023-07-06 | $55.23 | $144.54 | 634,800 | — | — |
| 2023-07-05 | $55.37 | $144.91 | 531,600 | — | — |
| 2023-07-03 | $55.60 | $145.51 | 174,300 | — | — |
| 2023-06-30 | $56.44 | $147.71 | 659,200 | — | — |
| 2023-06-29 | $56.44 | $147.71 | 363,300 | — | — |
| 2023-06-28 | $55.61 | $145.54 | 285,800 | — | — |
| 2023-06-27 | $55.49 | $145.22 | 449,200 | — | — |
| 2023-06-26 | $54.98 | $143.89 | 294,500 | — | — |
| 2023-06-23 | $54.53 | $142.71 | 555,800 | — | — |
| 2023-06-22 | $54.11 | $141.61 | 467,000 | — | — |
| 2023-06-21 | $55.44 | $145.09 | 610,500 | — | — |
| 2023-06-20 | $54.53 | $142.71 | 421,200 | — | — |
| 2023-06-16 | $55.06 | $144.10 | 772,800 | — | — |
| 2023-06-15 | $55.60 | $145.51 | 423,500 | — | — |
| 2023-06-14 | $56.02 | $146.61 | 408,200 | — | — |
| 2023-06-13 | $56.30 | $147.34 | 522,600 | — | — |
| 2023-06-12 | $55.78 | $145.98 | 291,200 | — | — |
| 2023-06-09 | $56.14 | $146.92 | 295,600 | — | — |
| 2023-06-08 | $56.53 | $147.94 | 449,900 | — | — |
| 2023-06-07 | $56.92 | $148.97 | 758,200 | — | — |
| 2023-06-06 | $55.29 | $144.70 | 453,600 | — | — |
| 2023-06-05 | $53.37 | $139.67 | 386,800 | — | — |
| 2023-06-02 | $54.89 | $143.65 | 481,100 | — | — |
| 2023-06-01 | $53.73 | $140.62 | 517,600 | — | — |
| 2023-05-31 | $52.63 | $137.74 | 660,000 | — | — |
| 2023-05-30 | $53.76 | $140.70 | 386,500 | — | — |
| 2023-05-26 | $53.31 | $139.15 | 411,200 | — | — |
| 2023-05-25 | $52.60 | $137.30 | 308,000 | — | — |
| 2023-05-24 | $52.23 | $136.33 | 352,000 | — | — |
| 2023-05-23 | $52.70 | $137.56 | 382,500 | — | — |
| 2023-05-22 | $53.23 | $138.94 | 433,800 | — | — |
| 2023-05-19 | $53.67 | $140.09 | 658,300 | — | — |
| 2023-05-18 | $52.51 | $137.06 | 514,900 | — | — |
| 2023-05-17 | $51.53 | $134.51 | 584,100 | — | — |
| 2023-05-16 | $50.91 | $132.89 | 393,600 | — | — |
| 2023-05-15 | $50.51 | $131.84 | 454,000 | — | — |
| 2023-05-12 | $49.39 | $128.92 | 485,400 | — | — |
| 2023-05-11 | $49.21 | $128.45 | 861,200 | — | — |
| 2023-05-10 | $50.08 | $130.72 | 574,200 | — | — |
| 2023-05-09 | $49.91 | $130.28 | 539,100 | — | — |
| 2023-05-08 | $49.00 | $127.90 | 705,700 | — | — |
| 2023-05-05 | $47.94 | $125.13 | 477,700 | — | — |
| 2023-05-04 | $46.68 | $121.85 | 443,800 | — | — |
| 2023-05-03 | $47.42 | $123.78 | 502,100 | — | — |
| 2023-05-02 | $48.12 | $125.60 | 637,600 | — | — |
| 2023-05-01 | $47.73 | $124.59 | 396,800 | — | — |
| 2023-04-28 | $47.36 | $123.62 | 562,500 | — | — |
| 2023-04-27 | $47.48 | $123.93 | 339,500 | — | — |
| 2023-04-26 | $46.53 | $121.45 | 464,700 | — | — |
| 2023-04-25 | $46.93 | $122.50 | 491,800 | — | — |
| 2023-04-24 | $48.21 | $125.84 | 629,600 | — | — |
| 2023-04-21 | $49.14 | $128.27 | 490,500 | — | — |
| 2023-04-20 | $49.24 | $128.53 | 506,100 | — | — |
| 2023-04-19 | $49.03 | $127.98 | 922,600 | — | — |
| 2023-04-18 | $48.88 | $127.59 | 1,144,800 | — | — |
| 2023-04-17 | $46.32 | $120.91 | 557,500 | — | — |
| 2023-04-14 | $45.80 | $119.55 | 669,800 | — | — |
| 2023-04-13 | $45.95 | $119.94 | 1,003,700 | — | — |
| 2023-04-12 | $46.96 | $122.58 | 1,221,700 | — | — |
| 2023-04-11 | $45.50 | $118.77 | 1,459,200 | — | — |
| 2023-04-10 | $44.30 | $115.63 | 970,000 | — | — |
| 2023-04-06 | $43.83 | $114.41 | 1,892,700 | — | — |
| 2023-04-05 | $41.30 | $107.80 | 2,979,800 | — | — |
| 2023-04-04 | $40.82 | $106.55 | 2,415,400 | — | — |
| 2023-04-03 | $39.74 | $103.74 | 1,770,873 | — | — |
| 2023-03-31 | $39.42 | $102.90 | 1,167,435 | — | — |
| 2023-03-30 | $38.93 | $101.62 | 1,285,474 | — | — |
| 2023-03-29 | $38.68 | $100.97 | 2,282,183 | — | — |
| 2023-03-28 | $37.22 | $97.17 | 2,498,396 | — | — |
| 2023-03-27 | $37.48 | $97.84 | 587,892 | — | — |
| 2023-03-24 | $36.71 | $95.82 | 1,067,533 | — | — |
| 2023-03-23 | $37.89 | $98.90 | 824,546 | — | — |
| 2023-03-22 | $38.49 | $100.47 | 860,821 | — | — |
| 2023-03-21 | $39.33 | $102.66 | 934,811 | — | — |
| 2023-03-20 | $39.04 | $101.91 | 772,724 | — | — |
| 2023-03-17 | $38.22 | $99.76 | 2,833,224 | — | — |
| 2023-03-16 | $38.86 | $101.44 | 1,785,844 | — | — |
| 2023-03-15 | $38.52 | $100.55 | 2,030,271 | — | — |
| 2023-03-14 | $40.66 | $106.14 | 1,779,798 | — | — |
| 2023-03-13 | $38.68 | $100.97 | 1,505,141 | — | — |
| 2023-03-10 | $38.43 | $100.31 | 1,636,424 | — | — |
| 2023-03-09 | $40.81 | $106.53 | 788,846 | — | — |
| 2023-03-08 | $41.49 | $108.31 | 1,352,266 | — | — |
| 2023-03-07 | $41.38 | $108.01 | 838,365 | — | — |
| 2023-03-06 | $42.26 | $110.32 | 956,980 | — | — |
| 2023-03-03 | $42.85 | $111.84 | 937,115 | — | — |
| 2023-03-02 | $42.51 | $110.96 | 640,865 | — | — |
| 2023-03-01 | $42.01 | $109.65 | 613,227 | — | — |
| 2023-02-28 | $41.60 | $108.60 | 1,073,867 | — | — |
| 2023-02-27 | $41.30 | $107.81 | 1,730,567 | — | — |
| 2023-02-24 | $41.01 | $106.62 | 671,671 | — | — |
| 2023-02-23 | $41.06 | $106.75 | 532,615 | — | — |
| 2023-02-22 | $40.84 | $106.18 | 423,501 | — | — |
| 2023-02-21 | $40.64 | $105.65 | 516,493 | — | — |
| 2023-02-17 | $41.82 | $108.72 | 946,039 | — | — |
| 2023-02-16 | $41.68 | $108.36 | 909,476 | — | — |
| 2023-02-15 | $41.92 | $108.99 | 477,050 | — | — |
| 2023-02-14 | $41.91 | $108.95 | 1,214,074 | — | — |
| 2023-02-13 | $41.90 | $108.93 | 670,519 | — | — |
| 2023-02-10 | $41.32 | $107.42 | 979,724 | — | — |
| 2023-02-09 | $41.07 | $106.78 | 1,025,212 | — | — |
| 2023-02-08 | $41.53 | $107.97 | 799,210 | — | — |
| 2023-02-07 | $41.74 | $108.52 | 718,886 | — | — |
| 2023-02-06 | $41.58 | $108.10 | 1,320,597 | — | — |
| 2023-02-03 | $41.44 | $107.74 | 731,842 | — | — |
| 2023-02-02 | $41.11 | $106.88 | 822,242 | — | — |
| 2023-02-01 | $40.66 | $105.71 | 1,579,132 | — | — |
| 2023-01-31 | $40.26 | $104.67 | 1,712,141 | — | — |
| 2023-01-30 | $39.56 | $102.86 | 728,387 | — | — |
| 2023-01-27 | $39.38 | $102.39 | 830,592 | — | — |
| 2023-01-26 | $40.62 | $105.60 | 1,099,490 | — | — |
| 2023-01-25 | $40.22 | $104.55 | 1,743,235 | — | — |
| 2023-01-24 | $40.12 | $104.30 | 2,292,260 | — | — |
| 2023-01-23 | $38.26 | $99.48 | 1,144,403 | — | — |
| 2023-01-20 | $37.59 | $97.73 | 945,464 | — | — |
| 2023-01-19 | $36.71 | $95.44 | 953,813 | — | — |
| 2023-01-18 | $37.30 | $96.98 | 968,784 | — | — |
| 2023-01-17 | $37.65 | $97.89 | 874,064 | — | — |
| 2023-01-13 | $37.41 | $97.27 | 739,903 | — | — |
| 2023-01-12 | $37.51 | $97.52 | 865,140 | — | — |
| 2023-01-11 | $36.73 | $95.49 | 901,703 | — | — |
| 2023-01-10 | $36.73 | $95.49 | 744,222 | — | — |
| 2023-01-09 | $36.47 | $94.82 | 794,892 | — | — |
| 2023-01-06 | $36.22 | $94.16 | 948,918 | — | — |
| 2023-01-05 | $35.61 | $92.59 | 1,245,455 | — | — |
| 2023-01-04 | $35.48 | $92.24 | 801,514 | — | — |
| 2023-01-03 | $35.20 | $91.51 | 564,860 | — | — |