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
- 2016-08-17 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 | $76.50 | $80.71 | 2,293,400 | — | — |
| 2023-12-28 | $76.68 | $80.90 | 1,546,500 | — | — |
| 2023-12-27 | $77.26 | $81.51 | 2,050,300 | — | — |
| 2023-12-26 | $77.00 | $81.24 | 3,001,100 | — | — |
| 2023-12-22 | $75.71 | $79.88 | 4,244,000 | — | — |
| 2023-12-21 | $75.32 | $79.47 | 4,381,800 | — | — |
| 2023-12-20 | $72.42 | $76.41 | 4,336,900 | — | — |
| 2023-12-19 | $73.53 | $77.58 | 2,684,000 | — | — |
| 2023-12-18 | $73.37 | $77.41 | 4,810,300 | — | — |
| 2023-12-15 | $71.62 | $75.56 | 5,539,400 | — | — |
| 2023-12-14 | $72.43 | $76.42 | 7,684,300 | — | — |
| 2023-12-13 | $69.87 | $73.72 | 4,234,200 | — | — |
| 2023-12-12 | $69.99 | $73.84 | 3,436,300 | — | — |
| 2023-12-11 | $69.24 | $73.05 | 3,945,500 | — | — |
| 2023-12-08 | $68.70 | $72.48 | 3,003,400 | — | — |
| 2023-12-07 | $68.59 | $72.37 | 5,460,600 | — | — |
| 2023-12-06 | $67.63 | $71.35 | 5,260,000 | — | — |
| 2023-12-05 | $69.29 | $73.10 | 4,977,400 | — | — |
| 2023-12-04 | $69.32 | $73.14 | 7,444,100 | — | — |
| 2023-12-01 | $71.93 | $75.89 | 14,361,200 | — | — |
| 2023-11-30 | $75.87 | $80.05 | 10,519,900 | — | — |
| 2023-11-29 | $75.06 | $79.19 | 5,427,800 | — | — |
| 2023-11-28 | $74.03 | $78.10 | 3,126,700 | — | — |
| 2023-11-27 | $74.46 | $78.56 | 3,686,200 | — | — |
| 2023-11-24 | $74.41 | $78.51 | 1,695,900 | — | — |
| 2023-11-22 | $74.68 | $78.79 | 3,521,000 | — | — |
| 2023-11-21 | $73.62 | $77.67 | 3,737,300 | — | — |
| 2023-11-20 | $73.36 | $77.40 | 3,241,800 | — | — |
| 2023-11-17 | $73.60 | $77.65 | 4,052,500 | — | — |
| 2023-11-16 | $72.54 | $76.53 | 4,044,300 | — | — |
| 2023-11-15 | $72.94 | $76.95 | 5,267,000 | — | — |
| 2023-11-14 | $73.89 | $77.96 | 5,171,800 | — | — |
| 2023-11-13 | $73.77 | $77.83 | 3,234,700 | — | — |
| 2023-11-10 | $73.50 | $77.55 | 2,560,000 | — | — |
| 2023-11-09 | $72.24 | $76.22 | 3,555,700 | — | — |
| 2023-11-08 | $72.48 | $76.47 | 3,526,300 | — | — |
| 2023-11-07 | $71.61 | $75.55 | 5,657,300 | — | — |
| 2023-11-06 | $71.97 | $75.93 | 6,350,300 | — | — |
| 2023-11-03 | $69.51 | $73.34 | 3,924,400 | — | — |
| 2023-11-02 | $68.65 | $72.43 | 3,747,200 | — | — |
| 2023-11-01 | $68.67 | $72.45 | 3,407,600 | — | — |
| 2023-10-31 | $66.91 | $70.59 | 3,114,100 | — | — |
| 2023-10-30 | $66.43 | $70.09 | 3,741,900 | — | — |
| 2023-10-27 | $65.96 | $69.59 | 5,273,200 | — | — |
| 2023-10-26 | $64.51 | $68.06 | 4,406,100 | — | — |
| 2023-10-25 | $66.34 | $69.99 | 4,581,200 | — | — |
| 2023-10-24 | $66.95 | $70.63 | 4,078,500 | — | — |
| 2023-10-23 | $65.54 | $69.15 | 2,945,000 | — | — |
| 2023-10-20 | $65.91 | $69.15 | 4,617,000 | — | — |
| 2023-10-19 | $67.03 | $70.32 | 4,750,700 | — | — |
| 2023-10-18 | $66.89 | $70.18 | 3,434,600 | — | — |
| 2023-10-17 | $67.90 | $71.23 | 4,220,100 | — | — |
| 2023-10-16 | $67.76 | $71.09 | 5,387,500 | — | — |
| 2023-10-13 | $68.04 | $71.38 | 4,633,600 | — | — |
| 2023-10-12 | $69.05 | $72.44 | 4,301,700 | — | — |
| 2023-10-11 | $70.34 | $73.79 | 5,088,600 | — | — |
| 2023-10-10 | $67.98 | $71.32 | 8,039,300 | — | — |
| 2023-10-09 | $67.18 | $70.48 | 6,012,500 | — | — |
| 2023-10-06 | $66.41 | $69.67 | 8,053,800 | — | — |
| 2023-10-05 | $66.19 | $69.44 | 7,329,800 | — | — |
| 2023-10-04 | $67.20 | $70.50 | 6,075,300 | — | — |
| 2023-10-03 | $67.24 | $70.54 | 4,329,700 | — | — |
| 2023-10-02 | $67.70 | $71.03 | 3,902,500 | — | — |
| 2023-09-29 | $68.90 | $72.28 | 6,379,700 | — | — |
| 2023-09-28 | $68.50 | $71.86 | 3,375,100 | — | — |
| 2023-09-27 | $67.95 | $71.29 | 5,517,400 | — | — |
| 2023-09-26 | $68.93 | $72.32 | 3,214,200 | — | — |
| 2023-09-25 | $70.03 | $73.47 | 3,643,700 | — | — |
| 2023-09-22 | $70.05 | $73.49 | 4,494,700 | — | — |
| 2023-09-21 | $68.44 | $71.80 | 3,924,700 | — | — |
| 2023-09-20 | $68.94 | $72.33 | 3,089,800 | — | — |
| 2023-09-19 | $69.90 | $73.33 | 3,844,000 | — | — |
| 2023-09-18 | $69.15 | $72.55 | 3,527,400 | — | — |
| 2023-09-15 | $69.29 | $72.69 | 6,093,500 | — | — |
| 2023-09-14 | $71.16 | $74.66 | 5,116,800 | — | — |
| 2023-09-13 | $70.45 | $73.91 | 2,801,500 | — | — |
| 2023-09-12 | $70.73 | $74.20 | 4,782,500 | — | — |
| 2023-09-11 | $72.16 | $75.70 | 7,449,200 | — | — |
| 2023-09-08 | $70.50 | $73.96 | 5,549,400 | — | — |
| 2023-09-07 | $68.98 | $72.37 | 7,649,300 | — | — |
| 2023-09-06 | $70.47 | $73.93 | 7,585,600 | — | — |
| 2023-09-05 | $68.10 | $71.44 | 9,466,400 | — | — |
| 2023-09-01 | $68.19 | $71.54 | 32,070,500 | — | — |
| 2023-08-31 | $56.24 | $59.00 | 7,050,300 | — | — |
| 2023-08-30 | $55.69 | $58.43 | 6,340,600 | — | — |
| 2023-08-29 | $56.50 | $59.28 | 4,939,400 | — | — |
| 2023-08-28 | $57.19 | $60.00 | 3,252,400 | — | — |
| 2023-08-25 | $56.21 | $58.97 | 2,680,900 | — | — |
| 2023-08-24 | $56.71 | $59.50 | 3,925,900 | — | — |
| 2023-08-23 | $56.83 | $59.62 | 2,643,700 | — | — |
| 2023-08-22 | $55.80 | $58.54 | 2,188,400 | — | — |
| 2023-08-21 | $56.05 | $58.80 | 4,076,000 | — | — |
| 2023-08-18 | $54.93 | $57.63 | 2,324,600 | — | — |
| 2023-08-17 | $54.86 | $57.55 | 3,966,900 | — | — |
| 2023-08-16 | $55.22 | $57.93 | 1,834,700 | — | — |
| 2023-08-15 | $55.73 | $58.47 | 2,279,300 | — | — |
| 2023-08-14 | $56.76 | $59.55 | 2,253,900 | — | — |
| 2023-08-11 | $56.84 | $59.63 | 3,118,100 | — | — |
| 2023-08-10 | $56.00 | $58.75 | 3,189,100 | — | — |
| 2023-08-09 | $56.57 | $59.35 | 2,754,100 | — | — |
| 2023-08-08 | $57.58 | $60.41 | 8,258,000 | — | — |
| 2023-08-07 | $54.57 | $57.25 | 2,738,300 | — | — |
| 2023-08-04 | $53.24 | $55.85 | 2,533,600 | — | — |
| 2023-08-03 | $53.51 | $56.14 | 2,615,500 | — | — |
| 2023-08-02 | $52.95 | $55.55 | 2,788,900 | — | — |
| 2023-08-01 | $53.37 | $55.99 | 3,681,300 | — | — |
| 2023-07-31 | $52.92 | $55.52 | 3,865,500 | — | — |
| 2023-07-28 | $52.61 | $55.19 | 4,747,700 | — | — |
| 2023-07-27 | $53.71 | $56.35 | 2,957,500 | — | — |
| 2023-07-26 | $53.92 | $56.57 | 1,931,200 | — | — |
| 2023-07-25 | $54.37 | $57.04 | 2,395,400 | — | — |
| 2023-07-24 | $53.73 | $56.37 | 2,937,600 | — | — |
| 2023-07-21 | $53.56 | $55.80 | 2,875,600 | — | — |
| 2023-07-20 | $53.60 | $55.84 | 3,414,800 | — | — |
| 2023-07-19 | $54.30 | $56.57 | 3,292,700 | — | — |
| 2023-07-18 | $53.83 | $56.08 | 5,230,700 | — | — |
| 2023-07-17 | $54.70 | $56.99 | 4,146,500 | — | — |
| 2023-07-14 | $55.42 | $57.74 | 4,227,900 | — | — |
| 2023-07-13 | $55.64 | $57.97 | 5,375,700 | — | — |
| 2023-07-12 | $54.17 | $56.44 | 5,882,000 | — | — |
| 2023-07-11 | $55.74 | $58.07 | 4,597,100 | — | — |
| 2023-07-10 | $54.87 | $57.17 | 3,238,500 | — | — |
| 2023-07-07 | $53.53 | $55.77 | 5,404,100 | — | — |
| 2023-07-06 | $53.80 | $56.05 | 3,596,100 | — | — |
| 2023-07-05 | $54.21 | $56.48 | 2,639,900 | — | — |
| 2023-07-03 | $54.61 | $56.90 | 1,828,600 | — | — |
| 2023-06-30 | $54.11 | $56.38 | 5,182,400 | — | — |
| 2023-06-29 | $53.10 | $55.32 | 4,033,400 | — | — |
| 2023-06-28 | $51.77 | $53.94 | 2,946,800 | — | — |
| 2023-06-27 | $51.39 | $53.54 | 3,496,000 | — | — |
| 2023-06-26 | $51.32 | $53.47 | 3,404,300 | — | — |
| 2023-06-23 | $50.87 | $53.00 | 18,291,800 | — | — |
| 2023-06-22 | $51.28 | $53.43 | 6,326,400 | — | — |
| 2023-06-21 | $50.06 | $52.16 | 5,943,300 | — | — |
| 2023-06-20 | $49.33 | $51.40 | 4,212,100 | — | — |
| 2023-06-16 | $49.67 | $51.75 | 9,363,300 | — | — |
| 2023-06-15 | $50.20 | $52.30 | 3,216,600 | — | — |
| 2023-06-14 | $49.38 | $51.45 | 4,013,600 | — | — |
| 2023-06-13 | $48.80 | $50.84 | 2,805,600 | — | — |
| 2023-06-12 | $48.07 | $50.08 | 3,596,800 | — | — |
| 2023-06-09 | $47.61 | $49.60 | 3,293,500 | — | — |
| 2023-06-08 | $47.89 | $49.90 | 3,976,100 | — | — |
| 2023-06-07 | $47.66 | $49.66 | 4,096,000 | — | — |
| 2023-06-06 | $46.85 | $48.81 | 5,466,200 | — | — |
| 2023-06-05 | $45.48 | $47.38 | 5,765,700 | — | — |
| 2023-06-02 | $47.27 | $49.25 | 7,914,700 | — | — |
| 2023-06-01 | $45.46 | $47.36 | 14,458,300 | — | — |
| 2023-05-31 | $44.81 | $46.69 | 9,937,400 | — | — |
| 2023-05-30 | $47.32 | $49.30 | 5,464,400 | — | — |
| 2023-05-26 | $48.51 | $50.54 | 4,296,700 | — | — |
| 2023-05-25 | $48.08 | $50.09 | 4,081,700 | — | — |
| 2023-05-24 | $45.91 | $47.83 | 3,230,700 | — | — |
| 2023-05-23 | $46.35 | $48.29 | 4,141,100 | — | — |
| 2023-05-22 | $47.54 | $49.53 | 3,805,600 | — | — |
| 2023-05-19 | $47.75 | $49.75 | 5,111,000 | — | — |
| 2023-05-18 | $47.12 | $49.09 | 3,923,300 | — | — |
| 2023-05-17 | $45.85 | $47.77 | 2,404,600 | — | — |
| 2023-05-16 | $45.38 | $47.28 | 3,910,100 | — | — |
| 2023-05-15 | $44.93 | $46.81 | 2,996,400 | — | — |
| 2023-05-12 | $44.76 | $46.63 | 2,397,200 | — | — |
| 2023-05-11 | $44.70 | $46.57 | 3,737,500 | — | — |
| 2023-05-10 | $45.83 | $47.75 | 3,062,200 | — | — |
| 2023-05-09 | $45.98 | $47.91 | 3,220,600 | — | — |
| 2023-05-08 | $46.02 | $47.95 | 3,888,000 | — | — |
| 2023-05-05 | $45.39 | $47.29 | 3,699,600 | — | — |
| 2023-05-04 | $44.18 | $46.03 | 3,549,600 | — | — |
| 2023-05-03 | $45.16 | $47.05 | 5,124,900 | — | — |
| 2023-05-02 | $44.76 | $46.63 | 6,777,900 | — | — |
| 2023-05-01 | $43.82 | $45.65 | 4,516,200 | — | — |
| 2023-04-28 | $43.49 | $45.31 | 3,792,400 | — | — |
| 2023-04-27 | $42.80 | $44.59 | 2,988,500 | — | — |
| 2023-04-26 | $41.67 | $43.41 | 2,501,400 | — | — |
| 2023-04-25 | $41.71 | $43.46 | 2,396,000 | — | — |
| 2023-04-24 | $42.68 | $44.47 | 2,814,400 | — | — |
| 2023-04-21 | $43.11 | $44.53 | 4,904,900 | — | — |
| 2023-04-20 | $42.92 | $44.33 | 4,489,200 | — | — |
| 2023-04-19 | $43.83 | $45.27 | 7,267,000 | — | — |
| 2023-04-18 | $45.50 | $47.00 | 9,277,600 | — | — |
| 2023-04-17 | $43.93 | $45.38 | 6,329,400 | — | — |
| 2023-04-14 | $43.28 | $44.71 | 7,116,900 | — | — |
| 2023-04-13 | $42.65 | $44.05 | 4,411,800 | — | — |
| 2023-04-12 | $41.87 | $43.25 | 3,519,200 | — | — |
| 2023-04-11 | $41.60 | $42.97 | 2,897,800 | — | — |
| 2023-04-10 | $41.43 | $42.79 | 3,470,200 | — | — |
| 2023-04-06 | $40.23 | $41.55 | 2,186,500 | — | — |
| 2023-04-05 | $40.80 | $42.14 | 3,046,600 | — | — |
| 2023-04-04 | $40.87 | $42.22 | 3,749,300 | — | — |
| 2023-04-03 | $40.97 | $42.32 | 4,756,200 | — | — |
| 2023-03-31 | $40.21 | $41.53 | 3,915,700 | — | — |
| 2023-03-30 | $39.86 | $41.17 | 4,139,600 | — | — |
| 2023-03-29 | $39.12 | $40.41 | 3,746,600 | — | — |
| 2023-03-28 | $38.31 | $39.57 | 3,981,900 | — | — |
| 2023-03-27 | $37.99 | $39.24 | 3,018,900 | — | — |
| 2023-03-24 | $37.38 | $38.61 | 4,260,900 | — | — |
| 2023-03-23 | $37.82 | $39.07 | 3,216,000 | — | — |
| 2023-03-22 | $38.08 | $39.33 | 3,286,300 | — | — |
| 2023-03-21 | $39.15 | $40.44 | 3,619,400 | — | — |
| 2023-03-20 | $38.55 | $39.82 | 5,994,100 | — | — |
| 2023-03-17 | $37.22 | $38.45 | 13,488,400 | — | — |
| 2023-03-16 | $38.05 | $39.30 | 5,951,500 | — | — |
| 2023-03-15 | $37.51 | $38.75 | 5,072,600 | — | — |
| 2023-03-14 | $37.55 | $38.79 | 4,433,900 | — | — |
| 2023-03-13 | $36.57 | $37.77 | 5,580,600 | — | — |
| 2023-03-10 | $36.72 | $37.93 | 3,661,900 | — | — |
| 2023-03-09 | $37.80 | $39.04 | 2,730,900 | — | — |
| 2023-03-08 | $38.77 | $40.05 | 3,009,800 | — | — |
| 2023-03-07 | $38.00 | $39.25 | 4,813,000 | — | — |
| 2023-03-06 | $39.07 | $40.36 | 5,330,200 | — | — |
| 2023-03-03 | $39.79 | $41.10 | 7,775,700 | — | — |
| 2023-03-02 | $40.17 | $41.49 | 9,033,100 | — | — |
| 2023-03-01 | $40.44 | $41.77 | 7,083,400 | — | — |
| 2023-02-28 | $40.64 | $41.98 | 7,672,500 | — | — |
| 2023-02-27 | $41.00 | $42.35 | 5,148,200 | — | — |
| 2023-02-24 | $41.61 | $42.98 | 3,712,800 | — | — |
| 2023-02-23 | $42.03 | $43.41 | 3,414,200 | — | — |
| 2023-02-22 | $41.81 | $43.19 | 2,240,600 | — | — |
| 2023-02-21 | $41.89 | $43.27 | 3,973,200 | — | — |
| 2023-02-17 | $42.48 | $43.88 | 2,728,400 | — | — |
| 2023-02-16 | $42.72 | $44.13 | 2,960,900 | — | — |
| 2023-02-15 | $42.80 | $44.21 | 2,139,900 | — | — |
| 2023-02-14 | $43.03 | $44.45 | 2,277,200 | — | — |
| 2023-02-13 | $43.40 | $44.83 | 3,705,100 | — | — |
| 2023-02-10 | $42.72 | $44.13 | 3,964,200 | — | — |
| 2023-02-09 | $42.04 | $43.42 | 2,878,400 | — | — |
| 2023-02-08 | $41.84 | $43.22 | 2,643,200 | — | — |
| 2023-02-07 | $41.99 | $43.37 | 3,268,800 | — | — |
| 2023-02-06 | $40.96 | $42.31 | 4,299,200 | — | — |
| 2023-02-03 | $42.24 | $43.63 | 2,936,700 | — | — |
| 2023-02-02 | $42.42 | $43.82 | 4,623,200 | — | — |
| 2023-02-01 | $41.23 | $42.59 | 3,476,500 | — | — |
| 2023-01-31 | $40.62 | $41.96 | 2,562,500 | — | — |
| 2023-01-30 | $40.01 | $41.33 | 2,444,000 | — | — |
| 2023-01-27 | $40.31 | $41.64 | 2,677,300 | — | — |
| 2023-01-26 | $40.99 | $42.34 | 1,645,300 | — | — |
| 2023-01-25 | $40.52 | $41.85 | 2,705,600 | — | — |
| 2023-01-24 | $40.59 | $41.93 | 1,903,000 | — | — |
| 2023-01-23 | $41.04 | $42.05 | 2,745,200 | — | — |
| 2023-01-20 | $40.26 | $41.25 | 2,907,900 | — | — |
| 2023-01-19 | $39.46 | $40.43 | 3,341,700 | — | — |
| 2023-01-18 | $40.02 | $41.01 | 2,757,400 | — | — |
| 2023-01-17 | $40.03 | $41.02 | 2,691,600 | — | — |
| 2023-01-13 | $40.18 | $41.17 | 3,383,600 | — | — |
| 2023-01-12 | $39.93 | $40.91 | 4,410,100 | — | — |
| 2023-01-11 | $40.77 | $41.77 | 5,620,300 | — | — |
| 2023-01-10 | $42.49 | $43.54 | 2,780,300 | — | — |
| 2023-01-09 | $42.28 | $43.32 | 2,966,400 | — | — |
| 2023-01-06 | $42.42 | $43.46 | 3,179,700 | — | — |
| 2023-01-05 | $40.87 | $41.88 | 2,483,700 | — | — |
| 2023-01-04 | $40.94 | $41.95 | 2,790,000 | — | — |
| 2023-01-03 | $40.90 | $41.91 | 2,679,200 | — | — |