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
- 1985-07-22 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 | $45.30 | $73.73 | 9,450,400 | — | — |
| 2023-12-28 | $45.76 | $74.48 | 7,843,000 | — | — |
| 2023-12-27 | $46.40 | $75.52 | 7,982,600 | — | — |
| 2023-12-26 | $46.66 | $75.94 | 8,224,800 | — | — |
| 2023-12-22 | $45.81 | $74.56 | 6,324,000 | — | — |
| 2023-12-21 | $45.85 | $74.63 | 8,104,100 | — | — |
| 2023-12-20 | $45.24 | $73.63 | 8,494,500 | — | — |
| 2023-12-19 | $45.68 | $74.35 | 9,074,600 | — | — |
| 2023-12-18 | $45.24 | $73.63 | 12,127,200 | — | — |
| 2023-12-15 | $44.87 | $73.03 | 24,624,200 | — | — |
| 2023-12-14 | $44.99 | $73.23 | 13,683,600 | — | — |
| 2023-12-13 | $44.22 | $70.72 | 13,256,400 | — | — |
| 2023-12-12 | $43.34 | $69.31 | 11,439,000 | — | — |
| 2023-12-11 | $44.41 | $71.02 | 8,093,600 | — | — |
| 2023-12-08 | $44.09 | $70.51 | 7,454,700 | — | — |
| 2023-12-07 | $43.46 | $69.50 | 10,954,900 | — | — |
| 2023-12-06 | $43.25 | $69.17 | 10,636,500 | — | — |
| 2023-12-05 | $43.78 | $70.02 | 8,282,100 | — | — |
| 2023-12-04 | $44.68 | $71.46 | 6,670,300 | — | — |
| 2023-12-01 | $45.17 | $72.24 | 6,386,200 | — | — |
| 2023-11-30 | $44.97 | $71.92 | 12,904,400 | — | — |
| 2023-11-29 | $44.88 | $71.78 | 6,470,300 | — | — |
| 2023-11-28 | $44.82 | $71.68 | 5,942,200 | — | — |
| 2023-11-27 | $44.93 | $71.86 | 8,319,900 | — | — |
| 2023-11-24 | $45.35 | $72.53 | 4,050,600 | — | — |
| 2023-11-22 | $45.16 | $72.22 | 6,973,800 | — | — |
| 2023-11-21 | $45.25 | $72.37 | 5,040,000 | — | — |
| 2023-11-20 | $45.65 | $73.01 | 7,587,800 | — | — |
| 2023-11-17 | $45.36 | $72.54 | 9,335,200 | — | — |
| 2023-11-16 | $44.29 | $70.83 | 12,410,900 | — | — |
| 2023-11-15 | $45.52 | $72.80 | 7,318,600 | — | — |
| 2023-11-14 | $45.74 | $73.15 | 6,847,000 | — | — |
| 2023-11-13 | $45.42 | $72.64 | 8,175,900 | — | — |
| 2023-11-10 | $45.62 | $72.96 | 11,178,100 | — | — |
| 2023-11-09 | $44.14 | $70.59 | 9,925,700 | — | — |
| 2023-11-08 | $44.18 | $70.66 | 14,232,200 | — | — |
| 2023-11-07 | $45.29 | $72.43 | 11,263,500 | — | — |
| 2023-11-06 | $46.72 | $74.72 | 7,874,000 | — | — |
| 2023-11-03 | $47.34 | $75.71 | 7,016,500 | — | — |
| 2023-11-02 | $47.27 | $75.60 | 6,014,900 | — | — |
| 2023-11-01 | $46.21 | $73.90 | 7,565,000 | — | — |
| 2023-10-31 | $46.57 | $74.48 | 5,896,200 | — | — |
| 2023-10-30 | $46.17 | $73.84 | 6,815,200 | — | — |
| 2023-10-27 | $46.77 | $74.80 | 8,089,500 | — | — |
| 2023-10-26 | $47.17 | $75.44 | 5,500,600 | — | — |
| 2023-10-25 | $47.85 | $76.52 | 6,337,400 | — | — |
| 2023-10-24 | $47.47 | $75.92 | 5,672,600 | — | — |
| 2023-10-23 | $47.71 | $76.30 | 8,084,400 | — | — |
| 2023-10-20 | $48.32 | $77.28 | 7,909,800 | — | — |
| 2023-10-19 | $49.25 | $78.76 | 12,615,900 | — | — |
| 2023-10-18 | $50.08 | $80.09 | 10,883,400 | — | — |
| 2023-10-17 | $49.93 | $79.85 | 9,484,500 | — | — |
| 2023-10-16 | $49.40 | $79.00 | 9,632,900 | — | — |
| 2023-10-13 | $48.39 | $77.39 | 10,185,400 | — | — |
| 2023-10-12 | $46.69 | $74.67 | 8,040,700 | — | — |
| 2023-10-11 | $46.75 | $74.77 | 8,053,300 | — | — |
| 2023-10-10 | $46.07 | $73.68 | 7,999,900 | — | — |
| 2023-10-09 | $46.10 | $73.73 | 10,939,200 | — | — |
| 2023-10-06 | $43.70 | $69.89 | 11,578,500 | — | — |
| 2023-10-05 | $42.85 | $68.53 | 10,595,100 | — | — |
| 2023-10-04 | $43.35 | $69.33 | 14,901,400 | — | — |
| 2023-10-03 | $45.75 | $73.17 | 8,624,300 | — | — |
| 2023-10-02 | $45.65 | $73.01 | 10,400,300 | — | — |
| 2023-09-29 | $47.70 | $76.29 | 8,856,800 | — | — |
| 2023-09-28 | $48.81 | $78.06 | 6,520,600 | — | — |
| 2023-09-27 | $48.84 | $78.11 | 12,027,900 | — | — |
| 2023-09-26 | $46.95 | $75.09 | 8,722,300 | — | — |
| 2023-09-25 | $47.51 | $75.98 | 10,594,900 | — | — |
| 2023-09-22 | $46.59 | $74.51 | 8,357,000 | — | — |
| 2023-09-21 | $46.41 | $74.22 | 13,741,800 | — | — |
| 2023-09-20 | $47.88 | $76.57 | 10,362,300 | — | — |
| 2023-09-19 | $48.99 | $78.35 | 9,549,400 | — | — |
| 2023-09-18 | $49.50 | $79.16 | 9,265,500 | — | — |
| 2023-09-15 | $49.68 | $79.45 | 26,185,000 | — | — |
| 2023-09-14 | $50.93 | $81.45 | 9,639,000 | — | — |
| 2023-09-13 | $50.65 | $80.22 | 7,766,900 | — | — |
| 2023-09-12 | $51.39 | $81.39 | 8,137,200 | — | — |
| 2023-09-11 | $50.78 | $80.43 | 12,427,600 | — | — |
| 2023-09-08 | $52.66 | $83.40 | 5,123,400 | — | — |
| 2023-09-07 | $52.50 | $83.15 | 7,234,400 | — | — |
| 2023-09-06 | $53.49 | $84.72 | 5,102,700 | — | — |
| 2023-09-05 | $53.50 | $84.73 | 8,350,700 | — | — |
| 2023-09-01 | $52.92 | $83.81 | 9,339,800 | — | — |
| 2023-08-31 | $51.09 | $80.92 | 6,783,900 | — | — |
| 2023-08-30 | $50.66 | $80.24 | 4,350,300 | — | — |
| 2023-08-29 | $50.73 | $80.35 | 4,677,800 | — | — |
| 2023-08-28 | $50.57 | $80.09 | 4,757,700 | — | — |
| 2023-08-25 | $50.43 | $79.87 | 10,108,500 | — | — |
| 2023-08-24 | $48.84 | $77.35 | 5,261,800 | — | — |
| 2023-08-23 | $49.34 | $78.14 | 5,748,500 | — | — |
| 2023-08-22 | $49.74 | $78.78 | 4,686,500 | — | — |
| 2023-08-21 | $50.17 | $79.46 | 6,526,700 | — | — |
| 2023-08-18 | $49.99 | $79.17 | 6,305,600 | — | — |
| 2023-08-17 | $49.06 | $77.70 | 5,943,000 | — | — |
| 2023-08-16 | $48.52 | $76.85 | 6,439,900 | — | — |
| 2023-08-15 | $49.19 | $77.91 | 7,083,500 | — | — |
| 2023-08-14 | $50.29 | $79.65 | 6,192,200 | — | — |
| 2023-08-11 | $50.41 | $79.84 | 9,473,100 | — | — |
| 2023-08-10 | $50.76 | $80.39 | 6,296,900 | — | — |
| 2023-08-09 | $51.19 | $81.07 | 7,379,700 | — | — |
| 2023-08-08 | $50.77 | $80.41 | 6,899,400 | — | — |
| 2023-08-07 | $50.81 | $80.47 | 6,614,000 | — | — |
| 2023-08-04 | $50.80 | $80.46 | 11,888,800 | — | — |
| 2023-08-03 | $50.83 | $80.50 | 12,952,100 | — | — |
| 2023-08-02 | $49.74 | $78.78 | 21,330,900 | — | — |
| 2023-08-01 | $53.68 | $85.02 | 7,363,700 | — | — |
| 2023-07-31 | $54.00 | $85.52 | 6,926,000 | — | — |
| 2023-07-28 | $53.00 | $83.94 | 5,559,400 | — | — |
| 2023-07-27 | $52.22 | $82.71 | 7,478,600 | — | — |
| 2023-07-26 | $53.15 | $84.18 | 5,078,800 | — | — |
| 2023-07-25 | $53.40 | $84.57 | 5,547,000 | — | — |
| 2023-07-24 | $53.09 | $84.08 | 9,024,000 | — | — |
| 2023-07-21 | $52.26 | $82.77 | 9,921,900 | — | — |
| 2023-07-20 | $51.40 | $81.41 | 8,133,600 | — | — |
| 2023-07-19 | $50.62 | $80.17 | 8,251,200 | — | — |
| 2023-07-18 | $50.51 | $80.00 | 9,089,500 | — | — |
| 2023-07-17 | $48.92 | $77.48 | 6,486,700 | — | — |
| 2023-07-14 | $48.90 | $77.45 | 9,704,500 | — | — |
| 2023-07-13 | $51.11 | $80.95 | 7,168,500 | — | — |
| 2023-07-12 | $51.09 | $80.92 | 7,640,900 | — | — |
| 2023-07-11 | $50.56 | $80.08 | 8,664,900 | — | — |
| 2023-07-10 | $49.19 | $77.91 | 5,793,500 | — | — |
| 2023-07-07 | $48.85 | $77.37 | 9,701,800 | — | — |
| 2023-07-06 | $47.55 | $75.31 | 9,501,500 | — | — |
| 2023-07-05 | $48.50 | $76.81 | 7,528,100 | — | — |
| 2023-07-03 | $48.83 | $77.34 | 4,385,700 | — | — |
| 2023-06-30 | $48.34 | $76.56 | 8,876,800 | — | — |
| 2023-06-29 | $48.40 | $76.66 | 6,745,800 | — | — |
| 2023-06-28 | $47.69 | $75.53 | 8,819,700 | — | — |
| 2023-06-27 | $47.32 | $74.95 | 7,871,700 | — | — |
| 2023-06-26 | $47.74 | $75.61 | 6,833,700 | — | — |
| 2023-06-23 | $47.15 | $74.68 | 13,663,600 | — | — |
| 2023-06-22 | $47.69 | $75.53 | 7,243,500 | — | — |
| 2023-06-21 | $48.94 | $77.51 | 6,950,800 | — | — |
| 2023-06-20 | $48.27 | $76.45 | 10,540,800 | — | — |
| 2023-06-16 | $49.80 | $78.87 | 16,259,000 | — | — |
| 2023-06-15 | $49.60 | $78.56 | 8,670,000 | — | — |
| 2023-06-14 | $48.95 | $77.53 | 10,790,700 | — | — |
| 2023-06-13 | $50.39 | $78.67 | 13,214,200 | — | — |
| 2023-06-12 | $49.40 | $77.12 | 8,611,900 | — | — |
| 2023-06-09 | $49.87 | $77.86 | 6,105,400 | — | — |
| 2023-06-08 | $50.02 | $78.09 | 7,162,900 | — | — |
| 2023-06-07 | $50.05 | $78.14 | 7,190,000 | — | — |
| 2023-06-06 | $48.95 | $76.42 | 5,952,500 | — | — |
| 2023-06-05 | $48.37 | $75.51 | 7,367,600 | — | — |
| 2023-06-02 | $48.53 | $75.76 | 8,829,400 | — | — |
| 2023-06-01 | $46.78 | $73.03 | 7,568,000 | — | — |
| 2023-05-31 | $46.10 | $71.97 | 11,537,800 | — | — |
| 2023-05-30 | $46.96 | $73.31 | 11,242,800 | — | — |
| 2023-05-26 | $48.07 | $75.05 | 6,377,100 | — | — |
| 2023-05-25 | $47.87 | $74.73 | 11,289,800 | — | — |
| 2023-05-24 | $49.67 | $77.54 | 6,903,000 | — | — |
| 2023-05-23 | $49.11 | $76.67 | 7,381,000 | — | — |
| 2023-05-22 | $49.32 | $77.00 | 5,510,700 | — | — |
| 2023-05-19 | $49.20 | $76.81 | 8,291,100 | — | — |
| 2023-05-18 | $48.28 | $75.37 | 6,115,900 | — | — |
| 2023-05-17 | $47.71 | $74.48 | 7,930,900 | — | — |
| 2023-05-16 | $46.13 | $72.02 | 8,030,900 | — | — |
| 2023-05-15 | $47.71 | $74.48 | 7,187,000 | — | — |
| 2023-05-12 | $47.52 | $74.19 | 5,950,700 | — | — |
| 2023-05-11 | $47.26 | $73.78 | 7,922,500 | — | — |
| 2023-05-10 | $48.11 | $75.11 | 12,036,100 | — | — |
| 2023-05-09 | $49.17 | $76.76 | 13,774,400 | — | — |
| 2023-05-08 | $51.00 | $79.62 | 8,842,500 | — | — |
| 2023-05-05 | $50.36 | $78.62 | 8,325,300 | — | — |
| 2023-05-04 | $48.24 | $75.31 | 7,220,100 | — | — |
| 2023-05-03 | $49.01 | $76.51 | 9,470,800 | — | — |
| 2023-05-02 | $50.71 | $79.17 | 9,588,100 | — | — |
| 2023-05-01 | $53.24 | $83.12 | 5,921,700 | — | — |
| 2023-04-28 | $53.43 | $83.41 | 7,666,400 | — | — |
| 2023-04-27 | $52.25 | $81.57 | 6,360,400 | — | — |
| 2023-04-26 | $52.20 | $81.49 | 6,955,900 | — | — |
| 2023-04-25 | $53.21 | $83.07 | 6,242,700 | — | — |
| 2023-04-24 | $54.47 | $85.04 | 5,473,400 | — | — |
| 2023-04-21 | $53.63 | $83.73 | 5,510,400 | — | — |
| 2023-04-20 | $54.02 | $84.33 | 6,705,700 | — | — |
| 2023-04-19 | $54.85 | $85.63 | 5,112,300 | — | — |
| 2023-04-18 | $55.22 | $86.21 | 5,329,700 | — | — |
| 2023-04-17 | $55.30 | $86.33 | 6,132,100 | — | — |
| 2023-04-14 | $55.70 | $86.96 | 5,969,300 | — | — |
| 2023-04-13 | $55.22 | $86.21 | 6,567,500 | — | — |
| 2023-04-12 | $54.54 | $85.15 | 7,277,200 | — | — |
| 2023-04-11 | $54.30 | $84.77 | 6,427,300 | — | — |
| 2023-04-10 | $53.39 | $83.35 | 6,996,900 | — | — |
| 2023-04-06 | $52.91 | $82.60 | 6,239,500 | — | — |
| 2023-04-05 | $53.53 | $83.57 | 8,297,200 | — | — |
| 2023-04-04 | $52.74 | $82.34 | 10,252,700 | — | — |
| 2023-04-03 | $53.31 | $83.23 | 18,907,000 | — | — |
| 2023-03-31 | $50.61 | $79.01 | 7,652,500 | — | — |
| 2023-03-30 | $49.85 | $77.82 | 6,603,000 | — | — |
| 2023-03-29 | $49.79 | $77.73 | 8,150,400 | — | — |
| 2023-03-28 | $48.57 | $75.83 | 7,671,100 | — | — |
| 2023-03-27 | $48.08 | $75.06 | 7,759,600 | — | — |
| 2023-03-24 | $46.57 | $72.70 | 8,727,600 | — | — |
| 2023-03-23 | $46.72 | $72.94 | 8,905,800 | — | — |
| 2023-03-22 | $47.76 | $74.56 | 8,633,200 | — | — |
| 2023-03-21 | $49.06 | $76.59 | 11,184,700 | — | — |
| 2023-03-20 | $47.00 | $73.37 | 8,906,600 | — | — |
| 2023-03-17 | $46.15 | $72.05 | 28,300,500 | — | — |
| 2023-03-16 | $46.27 | $72.24 | 14,250,200 | — | — |
| 2023-03-15 | $45.12 | $70.44 | 23,274,200 | — | — |
| 2023-03-14 | $49.22 | $76.84 | 12,442,500 | — | — |
| 2023-03-13 | $49.98 | $76.64 | 15,449,700 | — | — |
| 2023-03-10 | $51.76 | $79.37 | 12,351,100 | — | — |
| 2023-03-09 | $52.98 | $81.24 | 9,275,200 | — | — |
| 2023-03-08 | $54.50 | $83.57 | 8,379,100 | — | — |
| 2023-03-07 | $55.03 | $84.38 | 9,492,500 | — | — |
| 2023-03-06 | $56.49 | $86.62 | 8,926,300 | — | — |
| 2023-03-03 | $56.67 | $86.90 | 10,997,800 | — | — |
| 2023-03-02 | $55.70 | $85.41 | 8,660,000 | — | — |
| 2023-03-01 | $54.74 | $83.94 | 9,308,100 | — | — |
| 2023-02-28 | $53.92 | $82.68 | 10,887,300 | — | — |
| 2023-02-27 | $54.52 | $83.60 | 9,624,200 | — | — |
| 2023-02-24 | $55.00 | $84.34 | 10,030,100 | — | — |
| 2023-02-23 | $55.00 | $84.34 | 11,919,400 | — | — |
| 2023-02-22 | $53.59 | $82.17 | 13,144,400 | — | — |
| 2023-02-21 | $53.73 | $82.39 | 11,378,800 | — | — |
| 2023-02-17 | $53.33 | $81.77 | 25,514,600 | — | — |
| 2023-02-16 | $55.72 | $85.44 | 17,678,700 | — | — |
| 2023-02-15 | $57.23 | $87.75 | 52,418,700 | — | — |
| 2023-02-14 | $63.94 | $98.04 | 8,775,600 | — | — |
| 2023-02-13 | $63.56 | $97.46 | 7,606,800 | — | — |
| 2023-02-10 | $63.54 | $97.43 | 8,727,500 | — | — |
| 2023-02-09 | $60.30 | $92.46 | 5,685,300 | — | — |
| 2023-02-08 | $61.33 | $94.04 | 7,848,700 | — | — |
| 2023-02-07 | $62.21 | $95.39 | 8,170,800 | — | — |
| 2023-02-06 | $60.14 | $92.22 | 7,394,900 | — | — |
| 2023-02-03 | $60.85 | $93.31 | 6,564,100 | — | — |
| 2023-02-02 | $60.95 | $93.46 | 8,770,300 | — | — |
| 2023-02-01 | $61.89 | $94.90 | 9,653,400 | — | — |
| 2023-01-31 | $63.24 | $96.97 | 7,472,300 | — | — |
| 2023-01-30 | $62.34 | $95.59 | 8,003,900 | — | — |
| 2023-01-27 | $65.27 | $100.08 | 7,210,200 | — | — |
| 2023-01-26 | $65.72 | $100.77 | 6,346,700 | — | — |
| 2023-01-25 | $64.17 | $98.40 | 5,834,700 | — | — |
| 2023-01-24 | $63.97 | $98.09 | 7,043,500 | — | — |
| 2023-01-23 | $65.76 | $100.83 | 6,246,100 | — | — |
| 2023-01-20 | $64.75 | $99.29 | 7,093,800 | — | — |
| 2023-01-19 | $64.08 | $98.26 | 7,312,900 | — | — |
| 2023-01-18 | $62.62 | $96.02 | 8,349,600 | — | — |
| 2023-01-17 | $63.49 | $97.35 | 5,383,900 | — | — |
| 2023-01-13 | $63.59 | $97.51 | 5,474,100 | — | — |
| 2023-01-12 | $64.03 | $98.18 | 7,232,000 | — | — |
| 2023-01-11 | $62.85 | $96.37 | 7,557,100 | — | — |
| 2023-01-10 | $63.13 | $96.80 | 5,909,300 | — | — |
| 2023-01-09 | $62.20 | $95.38 | 7,567,900 | — | — |
| 2023-01-06 | $61.23 | $93.89 | 7,332,500 | — | — |
| 2023-01-05 | $60.17 | $92.26 | 8,812,100 | — | — |
| 2023-01-04 | $58.90 | $90.32 | 9,690,900 | — | — |
| 2023-01-03 | $58.12 | $89.12 | 10,613,200 | — | — |