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
- 2006-09-15 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 | $73.28 | $78.17 | 1,941,600 | — | — |
| 2023-12-28 | $70.64 | $75.35 | 1,094,600 | — | — |
| 2023-12-27 | $71.72 | $76.51 | 1,320,600 | — | — |
| 2023-12-26 | $71.39 | $76.15 | 2,068,800 | — | — |
| 2023-12-22 | $69.68 | $74.33 | 4,250,500 | — | — |
| 2023-12-21 | $73.15 | $78.03 | 1,404,900 | — | — |
| 2023-12-20 | $72.26 | $77.08 | 2,486,000 | — | — |
| 2023-12-19 | $75.40 | $80.43 | 2,393,900 | — | — |
| 2023-12-18 | $76.11 | $81.19 | 3,574,900 | — | — |
| 2023-12-15 | $72.02 | $76.83 | 5,698,100 | — | — |
| 2023-12-14 | $79.45 | $84.75 | 2,347,200 | — | — |
| 2023-12-13 | $80.81 | $86.20 | 1,439,400 | — | — |
| 2023-12-12 | $82.76 | $88.28 | 1,427,500 | — | — |
| 2023-12-11 | $78.99 | $84.26 | 1,446,900 | — | — |
| 2023-12-08 | $80.39 | $85.75 | 904,700 | — | — |
| 2023-12-07 | $79.79 | $85.11 | 906,700 | — | — |
| 2023-12-06 | $78.06 | $83.27 | 1,628,100 | — | — |
| 2023-12-05 | $76.07 | $81.15 | 2,642,700 | — | — |
| 2023-12-04 | $81.31 | $86.74 | 1,548,100 | — | — |
| 2023-12-01 | $81.63 | $87.08 | 1,687,400 | — | — |
| 2023-11-30 | $81.38 | $86.81 | 2,507,100 | — | — |
| 2023-11-29 | $78.35 | $83.58 | 1,687,900 | — | — |
| 2023-11-28 | $76.94 | $82.07 | 2,010,200 | — | — |
| 2023-11-27 | $74.86 | $79.85 | 984,800 | — | — |
| 2023-11-24 | $75.40 | $80.43 | 1,191,600 | — | — |
| 2023-11-22 | $71.85 | $76.64 | 616,600 | — | — |
| 2023-11-21 | $71.96 | $76.76 | 1,072,000 | — | — |
| 2023-11-20 | $71.35 | $76.11 | 1,895,700 | — | — |
| 2023-11-17 | $68.30 | $72.86 | 718,600 | — | — |
| 2023-11-16 | $68.99 | $73.59 | 1,668,300 | — | — |
| 2023-11-15 | $67.77 | $72.29 | 2,222,600 | — | — |
| 2023-11-14 | $69.50 | $74.14 | 1,010,300 | — | — |
| 2023-11-13 | $69.51 | $74.15 | 1,119,600 | — | — |
| 2023-11-10 | $67.87 | $72.40 | 804,300 | — | — |
| 2023-11-09 | $67.62 | $72.13 | 1,573,100 | — | — |
| 2023-11-08 | $68.03 | $72.57 | 934,800 | — | — |
| 2023-11-07 | $67.38 | $71.88 | 1,890,100 | — | — |
| 2023-11-06 | $65.53 | $69.90 | 1,625,200 | — | — |
| 2023-11-03 | $66.39 | $70.82 | 880,600 | — | — |
| 2023-11-02 | $66.42 | $70.85 | 828,200 | — | — |
| 2023-11-01 | $66.14 | $70.55 | 1,197,600 | — | — |
| 2023-10-31 | $65.49 | $69.86 | 1,007,100 | — | — |
| 2023-10-30 | $65.25 | $69.60 | 1,388,400 | — | — |
| 2023-10-27 | $64.49 | $68.79 | 1,955,000 | — | — |
| 2023-10-26 | $65.46 | $69.83 | 1,992,800 | — | — |
| 2023-10-25 | $64.59 | $68.90 | 4,882,800 | — | — |
| 2023-10-24 | $62.80 | $66.99 | 2,077,600 | — | — |
| 2023-10-23 | $60.59 | $64.63 | 1,126,000 | — | — |
| 2023-10-20 | $60.28 | $64.30 | 1,338,700 | — | — |
| 2023-10-19 | $60.88 | $64.94 | 1,208,300 | — | — |
| 2023-10-18 | $61.92 | $66.05 | 762,500 | — | — |
| 2023-10-17 | $61.99 | $66.13 | 535,300 | — | — |
| 2023-10-16 | $62.82 | $67.01 | 622,100 | — | — |
| 2023-10-13 | $62.37 | $66.53 | 669,100 | — | — |
| 2023-10-12 | $62.65 | $66.83 | 1,185,400 | — | — |
| 2023-10-11 | $64.43 | $68.73 | 1,683,700 | — | — |
| 2023-10-10 | $62.62 | $66.80 | 2,254,000 | — | — |
| 2023-10-09 | $60.95 | $65.02 | 1,227,800 | — | — |
| 2023-10-06 | $60.59 | $64.63 | 1,262,300 | — | — |
| 2023-10-05 | $59.00 | $62.94 | 774,200 | — | — |
| 2023-10-04 | $58.57 | $62.48 | 598,000 | — | — |
| 2023-10-03 | $57.50 | $61.34 | 638,300 | — | — |
| 2023-10-02 | $58.72 | $62.64 | 631,800 | — | — |
| 2023-09-29 | $58.55 | $62.46 | 1,852,800 | — | — |
| 2023-09-28 | $58.83 | $62.76 | 1,424,300 | — | — |
| 2023-09-27 | $58.56 | $62.47 | 2,919,800 | — | — |
| 2023-09-26 | $56.03 | $59.77 | 1,715,800 | — | — |
| 2023-09-25 | $54.66 | $58.31 | 1,242,800 | — | — |
| 2023-09-22 | $55.27 | $58.96 | 1,202,200 | — | — |
| 2023-09-21 | $53.99 | $57.59 | 992,200 | — | — |
| 2023-09-20 | $55.43 | $59.13 | 951,000 | — | — |
| 2023-09-19 | $56.07 | $59.81 | 528,900 | — | — |
| 2023-09-18 | $57.17 | $60.98 | 1,309,900 | — | — |
| 2023-09-15 | $57.28 | $61.10 | 1,174,000 | — | — |
| 2023-09-14 | $58.70 | $62.62 | 1,664,300 | — | — |
| 2023-09-13 | $58.28 | $62.17 | 719,300 | — | — |
| 2023-09-12 | $58.15 | $62.03 | 1,397,500 | — | — |
| 2023-09-11 | $57.65 | $61.50 | 1,248,000 | — | — |
| 2023-09-08 | $54.51 | $58.15 | 447,000 | — | — |
| 2023-09-07 | $54.43 | $58.06 | 944,800 | — | — |
| 2023-09-06 | $55.46 | $59.16 | 1,266,700 | — | — |
| 2023-09-05 | $56.93 | $60.73 | 2,047,600 | — | — |
| 2023-09-01 | $58.16 | $62.04 | 1,935,200 | — | — |
| 2023-08-31 | $54.24 | $57.86 | 1,903,100 | — | — |
| 2023-08-30 | $54.28 | $57.90 | 1,603,000 | — | — |
| 2023-08-29 | $55.11 | $58.79 | 2,111,800 | — | — |
| 2023-08-28 | $54.27 | $57.89 | 981,200 | — | — |
| 2023-08-25 | $54.83 | $58.49 | 912,600 | — | — |
| 2023-08-24 | $54.70 | $58.35 | 1,591,000 | — | — |
| 2023-08-23 | $54.25 | $57.87 | 2,469,600 | — | — |
| 2023-08-22 | $52.58 | $56.09 | 2,232,100 | — | — |
| 2023-08-21 | $52.73 | $56.25 | 2,032,500 | — | — |
| 2023-08-18 | $50.60 | $53.98 | 1,202,500 | — | — |
| 2023-08-17 | $51.88 | $55.34 | 1,455,900 | — | — |
| 2023-08-16 | $50.87 | $54.26 | 863,300 | — | — |
| 2023-08-15 | $50.95 | $54.35 | 989,700 | — | — |
| 2023-08-14 | $52.90 | $56.43 | 1,056,000 | — | — |
| 2023-08-11 | $52.80 | $56.32 | 1,337,900 | — | — |
| 2023-08-10 | $54.32 | $57.94 | 2,543,600 | — | — |
| 2023-08-09 | $53.55 | $57.12 | 2,057,900 | — | — |
| 2023-08-08 | $52.55 | $56.06 | 2,092,500 | — | — |
| 2023-08-07 | $55.80 | $59.52 | 1,438,300 | — | — |
| 2023-08-04 | $57.44 | $61.27 | 1,202,200 | — | — |
| 2023-08-03 | $56.53 | $60.30 | 1,371,100 | — | — |
| 2023-08-02 | $54.15 | $57.76 | 1,496,500 | — | — |
| 2023-08-01 | $56.05 | $59.79 | 1,751,800 | — | — |
| 2023-07-31 | $56.13 | $59.88 | 3,257,800 | — | — |
| 2023-07-28 | $56.11 | $59.85 | 4,685,500 | — | — |
| 2023-07-27 | $52.65 | $56.16 | 2,496,100 | — | — |
| 2023-07-26 | $51.51 | $54.95 | 3,641,200 | — | — |
| 2023-07-25 | $49.87 | $53.20 | 2,905,400 | — | — |
| 2023-07-24 | $48.99 | $52.26 | 2,680,800 | — | — |
| 2023-07-21 | $46.97 | $50.10 | 1,853,000 | — | — |
| 2023-07-20 | $45.60 | $48.64 | 873,200 | — | — |
| 2023-07-19 | $45.25 | $48.27 | 1,052,100 | — | — |
| 2023-07-18 | $43.96 | $46.89 | 1,110,000 | — | — |
| 2023-07-17 | $45.36 | $48.39 | 744,900 | — | — |
| 2023-07-14 | $45.65 | $48.70 | 1,740,500 | — | — |
| 2023-07-13 | $46.32 | $49.41 | 978,600 | — | — |
| 2023-07-12 | $46.14 | $49.22 | 1,797,500 | — | — |
| 2023-07-11 | $45.07 | $48.08 | 1,092,500 | — | — |
| 2023-07-10 | $44.30 | $47.26 | 2,523,300 | — | — |
| 2023-07-07 | $42.00 | $44.80 | 1,903,900 | — | — |
| 2023-07-06 | $39.89 | $42.55 | 1,041,300 | — | — |
| 2023-07-05 | $40.71 | $43.43 | 1,382,900 | — | — |
| 2023-07-03 | $39.86 | $42.52 | 1,273,100 | — | — |
| 2023-06-30 | $39.49 | $42.12 | 636,200 | — | — |
| 2023-06-29 | $39.05 | $41.66 | 742,000 | — | — |
| 2023-06-28 | $39.74 | $42.39 | 1,428,300 | — | — |
| 2023-06-27 | $39.75 | $42.40 | 2,019,900 | — | — |
| 2023-06-26 | $37.30 | $39.79 | 807,300 | — | — |
| 2023-06-23 | $36.60 | $39.04 | 1,117,500 | — | — |
| 2023-06-22 | $37.93 | $40.46 | 564,600 | — | — |
| 2023-06-21 | $38.38 | $40.94 | 1,585,200 | — | — |
| 2023-06-20 | $38.90 | $41.50 | 2,264,400 | — | — |
| 2023-06-16 | $42.30 | $45.12 | 1,567,400 | — | — |
| 2023-06-15 | $42.00 | $44.80 | 1,346,100 | — | — |
| 2023-06-14 | $40.75 | $43.47 | 760,400 | — | — |
| 2023-06-13 | $40.57 | $43.28 | 1,091,200 | — | — |
| 2023-06-12 | $40.20 | $42.88 | 1,559,100 | — | — |
| 2023-06-09 | $42.00 | $44.80 | 1,184,800 | — | — |
| 2023-06-08 | $42.50 | $45.34 | 1,574,200 | — | — |
| 2023-06-07 | $41.09 | $43.83 | 1,344,300 | — | — |
| 2023-06-06 | $41.91 | $44.71 | 1,551,600 | — | — |
| 2023-06-05 | $41.54 | $44.31 | 774,100 | — | — |
| 2023-06-02 | $42.76 | $45.61 | 1,557,900 | — | — |
| 2023-06-01 | $41.28 | $44.03 | 3,823,800 | — | — |
| 2023-05-31 | $37.67 | $40.18 | 2,076,700 | — | — |
| 2023-05-30 | $37.51 | $40.01 | 3,569,900 | — | — |
| 2023-05-26 | $37.57 | $40.08 | 1,531,600 | — | — |
| 2023-05-25 | $36.00 | $38.40 | 2,226,800 | — | — |
| 2023-05-24 | $37.40 | $39.90 | 2,741,600 | — | — |
| 2023-05-23 | $37.67 | $40.18 | 1,082,600 | — | — |
| 2023-05-22 | $38.06 | $40.60 | 1,378,500 | — | — |
| 2023-05-19 | $37.66 | $40.17 | 1,359,400 | — | — |
| 2023-05-18 | $37.09 | $39.56 | 1,841,400 | — | — |
| 2023-05-17 | $37.92 | $40.45 | 1,004,100 | — | — |
| 2023-05-16 | $39.50 | $42.14 | 1,182,800 | — | — |
| 2023-05-15 | $39.39 | $42.02 | 1,536,100 | — | — |
| 2023-05-12 | $37.77 | $40.29 | 1,979,000 | — | — |
| 2023-05-11 | $39.79 | $42.44 | 1,418,800 | — | — |
| 2023-05-10 | $39.69 | $42.34 | 3,035,600 | — | — |
| 2023-05-09 | $39.45 | $42.08 | 1,722,200 | — | — |
| 2023-05-08 | $41.95 | $44.75 | 2,032,500 | — | — |
| 2023-05-05 | $41.32 | $44.08 | 1,689,500 | — | — |
| 2023-05-04 | $40.90 | $43.63 | 1,312,400 | — | — |
| 2023-05-03 | $41.21 | $43.96 | 1,039,300 | — | — |
| 2023-05-02 | $42.15 | $44.96 | 2,511,600 | — | — |
| 2023-05-01 | $44.33 | $47.29 | 978,900 | — | — |
| 2023-04-28 | $45.59 | $48.63 | 1,427,800 | — | — |
| 2023-04-27 | $44.56 | $47.53 | 1,350,100 | — | — |
| 2023-04-26 | $45.34 | $48.37 | 1,941,200 | — | — |
| 2023-04-25 | $43.15 | $46.03 | 2,095,400 | — | — |
| 2023-04-24 | $43.21 | $46.09 | 3,279,500 | — | — |
| 2023-04-21 | $43.02 | $45.89 | 1,587,900 | — | — |
| 2023-04-20 | $44.65 | $47.63 | 5,416,300 | — | — |
| 2023-04-19 | $42.71 | $45.56 | 4,574,500 | — | — |
| 2023-04-18 | $39.18 | $41.79 | 1,539,800 | — | — |
| 2023-04-17 | $39.04 | $41.64 | 1,938,300 | — | — |
| 2023-04-14 | $37.62 | $40.13 | 1,046,700 | — | — |
| 2023-04-13 | $37.08 | $39.55 | 901,400 | — | — |
| 2023-04-12 | $36.24 | $38.66 | 867,700 | — | — |
| 2023-04-11 | $37.45 | $39.95 | 1,062,900 | — | — |
| 2023-04-10 | $37.06 | $39.53 | 1,184,300 | — | — |
| 2023-04-06 | $38.66 | $41.24 | 934,700 | — | — |
| 2023-04-05 | $37.87 | $40.40 | 1,442,500 | — | — |
| 2023-04-04 | $39.98 | $42.65 | 1,329,700 | — | — |
| 2023-04-03 | $39.74 | $42.39 | 2,245,000 | — | — |
| 2023-03-31 | $38.61 | $41.19 | 872,000 | — | — |
| 2023-03-30 | $39.48 | $42.11 | 1,554,300 | — | — |
| 2023-03-29 | $40.37 | $43.06 | 1,339,100 | — | — |
| 2023-03-28 | $39.56 | $42.20 | 2,293,500 | — | — |
| 2023-03-27 | $37.06 | $39.53 | 883,800 | — | — |
| 2023-03-24 | $37.51 | $40.01 | 1,169,000 | — | — |
| 2023-03-23 | $38.80 | $41.39 | 1,964,500 | — | — |
| 2023-03-22 | $37.18 | $39.66 | 1,036,900 | — | — |
| 2023-03-21 | $36.64 | $39.08 | 1,784,000 | — | — |
| 2023-03-20 | $35.12 | $37.46 | 2,716,600 | — | — |
| 2023-03-17 | $35.47 | $37.84 | 1,367,300 | — | — |
| 2023-03-16 | $37.11 | $39.59 | 1,327,600 | — | — |
| 2023-03-15 | $36.73 | $39.18 | 3,748,100 | — | — |
| 2023-03-14 | $39.26 | $41.88 | 5,836,700 | — | — |
| 2023-03-13 | $40.67 | $43.38 | 1,309,100 | — | — |
| 2023-03-10 | $40.41 | $43.11 | 1,201,400 | — | — |
| 2023-03-09 | $39.33 | $41.95 | 3,211,500 | — | — |
| 2023-03-08 | $40.12 | $42.80 | 2,968,800 | — | — |
| 2023-03-07 | $39.92 | $42.58 | 3,089,300 | — | — |
| 2023-03-06 | $43.54 | $46.45 | 2,851,800 | — | — |
| 2023-03-03 | $45.31 | $48.33 | 2,232,400 | — | — |
| 2023-03-02 | $42.62 | $45.46 | 1,534,600 | — | — |
| 2023-03-01 | $40.99 | $43.73 | 1,345,800 | — | — |
| 2023-02-28 | $38.72 | $41.30 | 1,207,500 | — | — |
| 2023-02-27 | $39.22 | $41.84 | 1,160,100 | — | — |
| 2023-02-24 | $40.06 | $42.73 | 1,500,900 | — | — |
| 2023-02-23 | $42.57 | $45.41 | 1,651,000 | — | — |
| 2023-02-22 | $42.45 | $45.28 | 2,880,800 | — | — |
| 2023-02-21 | $40.08 | $42.75 | 2,728,000 | — | — |
| 2023-02-17 | $41.78 | $44.57 | 2,636,700 | — | — |
| 2023-02-16 | $41.47 | $44.24 | 2,310,000 | — | — |
| 2023-02-15 | $40.48 | $43.18 | 1,511,400 | — | — |
| 2023-02-14 | $40.00 | $42.67 | 1,918,800 | — | — |
| 2023-02-13 | $40.50 | $43.20 | 3,230,700 | — | — |
| 2023-02-10 | $39.80 | $42.46 | 2,537,700 | — | — |
| 2023-02-09 | $41.74 | $44.53 | 1,744,200 | — | — |
| 2023-02-08 | $39.84 | $42.50 | 3,352,500 | — | — |
| 2023-02-07 | $40.49 | $43.19 | 1,977,900 | — | — |
| 2023-02-06 | $40.74 | $43.46 | 3,777,000 | — | — |
| 2023-02-03 | $41.96 | $44.76 | 1,350,600 | — | — |
| 2023-02-02 | $43.00 | $45.87 | 1,958,500 | — | — |
| 2023-02-01 | $45.16 | $48.17 | 2,033,900 | — | — |
| 2023-01-31 | $42.64 | $45.49 | 1,580,600 | — | — |
| 2023-01-30 | $42.12 | $44.93 | 2,154,000 | — | — |
| 2023-01-27 | $43.93 | $46.86 | 1,208,600 | — | — |
| 2023-01-26 | $44.63 | $47.61 | 2,138,500 | — | — |
| 2023-01-25 | $44.41 | $47.37 | 1,352,800 | — | — |
| 2023-01-24 | $44.76 | $47.75 | 1,299,300 | — | — |
| 2023-01-23 | $44.15 | $47.10 | 1,476,800 | — | — |
| 2023-01-20 | $44.19 | $47.14 | 6,035,600 | — | — |
| 2023-01-19 | $44.69 | $47.67 | 6,532,200 | — | — |
| 2023-01-18 | $40.77 | $43.49 | 3,210,200 | — | — |
| 2023-01-17 | $37.53 | $40.03 | 5,097,700 | — | — |
| 2023-01-13 | $42.64 | $45.49 | 2,384,200 | — | — |
| 2023-01-12 | $40.13 | $42.81 | 1,397,400 | — | — |
| 2023-01-11 | $40.37 | $43.06 | 774,800 | — | — |
| 2023-01-10 | $40.78 | $43.50 | 1,560,100 | — | — |
| 2023-01-09 | $40.04 | $42.71 | 3,850,300 | — | — |
| 2023-01-06 | $38.66 | $41.24 | 2,438,800 | — | — |
| 2023-01-05 | $37.01 | $39.48 | 2,882,000 | — | — |
| 2023-01-04 | $35.22 | $37.57 | 2,368,300 | — | — |
| 2023-01-03 | $34.65 | $36.96 | 2,008,200 | — | — |