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
- 1986-09-24 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 | $66.72 | $80.63 | 431,800 | — | — |
| 2023-12-28 | $67.24 | $81.08 | 362,100 | — | — |
| 2023-12-27 | $67.55 | $81.46 | 427,800 | — | — |
| 2023-12-26 | $67.46 | $81.35 | 275,100 | — | — |
| 2023-12-22 | $67.18 | $81.01 | 438,500 | — | — |
| 2023-12-21 | $66.52 | $80.21 | 364,800 | — | — |
| 2023-12-20 | $65.81 | $79.36 | 480,100 | — | — |
| 2023-12-19 | $66.72 | $80.45 | 492,900 | — | — |
| 2023-12-18 | $65.97 | $79.55 | 603,800 | — | — |
| 2023-12-15 | $65.51 | $79.00 | 1,886,700 | — | — |
| 2023-12-14 | $67.52 | $81.42 | 986,400 | — | — |
| 2023-12-13 | $66.97 | $80.76 | 737,700 | — | — |
| 2023-12-12 | $65.99 | $79.57 | 598,600 | — | — |
| 2023-12-11 | $65.63 | $79.14 | 651,800 | — | — |
| 2023-12-08 | $64.80 | $78.14 | 674,500 | — | — |
| 2023-12-07 | $64.99 | $78.37 | 472,500 | — | — |
| 2023-12-06 | $65.10 | $78.50 | 411,900 | — | — |
| 2023-12-05 | $65.47 | $78.95 | 421,400 | — | — |
| 2023-12-04 | $66.83 | $80.59 | 547,100 | — | — |
| 2023-12-01 | $66.39 | $80.06 | 500,300 | — | — |
| 2023-11-30 | $65.17 | $78.59 | 558,700 | — | — |
| 2023-11-29 | $64.33 | $77.57 | 432,500 | — | — |
| 2023-11-28 | $64.59 | $77.89 | 326,800 | — | — |
| 2023-11-27 | $65.13 | $78.54 | 476,800 | — | — |
| 2023-11-24 | $66.19 | $79.82 | 134,400 | — | — |
| 2023-11-22 | $66.06 | $79.66 | 341,500 | — | — |
| 2023-11-21 | $65.46 | $78.93 | 334,900 | — | — |
| 2023-11-20 | $64.94 | $78.31 | 451,200 | — | — |
| 2023-11-17 | $64.33 | $77.57 | 426,400 | — | — |
| 2023-11-16 | $63.83 | $76.97 | 555,100 | — | — |
| 2023-11-15 | $63.90 | $77.05 | 843,900 | — | — |
| 2023-11-14 | $64.67 | $77.98 | 702,800 | — | — |
| 2023-11-13 | $63.40 | $76.45 | 636,800 | — | — |
| 2023-11-10 | $62.85 | $75.79 | 1,357,300 | — | — |
| 2023-11-09 | $63.58 | $76.67 | 483,500 | — | — |
| 2023-11-08 | $64.05 | $77.23 | 377,700 | — | — |
| 2023-11-07 | $64.39 | $77.64 | 431,200 | — | — |
| 2023-11-06 | $64.44 | $77.71 | 717,800 | — | — |
| 2023-11-03 | $64.07 | $77.26 | 668,200 | — | — |
| 2023-11-02 | $63.26 | $76.28 | 649,200 | — | — |
| 2023-11-01 | $62.56 | $75.44 | 548,300 | — | — |
| 2023-10-31 | $62.56 | $75.44 | 847,400 | — | — |
| 2023-10-30 | $60.63 | $73.11 | 1,009,500 | — | — |
| 2023-10-27 | $60.85 | $73.38 | 1,453,800 | — | — |
| 2023-10-26 | $61.23 | $73.83 | 759,400 | — | — |
| 2023-10-25 | $62.03 | $74.80 | 690,300 | — | — |
| 2023-10-24 | $62.50 | $75.37 | 639,200 | — | — |
| 2023-10-23 | $62.35 | $75.18 | 798,400 | — | — |
| 2023-10-20 | $63.04 | $76.02 | 662,900 | — | — |
| 2023-10-19 | $63.36 | $76.40 | 480,700 | — | — |
| 2023-10-18 | $64.27 | $77.50 | 641,700 | — | — |
| 2023-10-17 | $64.74 | $78.07 | 586,200 | — | — |
| 2023-10-16 | $63.77 | $76.90 | 450,400 | — | — |
| 2023-10-13 | $63.47 | $76.54 | 502,600 | — | — |
| 2023-10-12 | $62.59 | $75.47 | 1,089,300 | — | — |
| 2023-10-11 | $64.25 | $77.48 | 798,200 | — | — |
| 2023-10-10 | $65.86 | $79.42 | 576,200 | — | — |
| 2023-10-09 | $65.51 | $79.00 | 673,900 | — | — |
| 2023-10-06 | $65.04 | $78.43 | 734,700 | — | — |
| 2023-10-05 | $66.03 | $79.62 | 826,700 | — | — |
| 2023-10-04 | $66.35 | $80.01 | 493,100 | — | — |
| 2023-10-03 | $65.91 | $79.48 | 752,900 | — | — |
| 2023-10-02 | $66.65 | $80.37 | 551,200 | — | — |
| 2023-09-29 | $67.16 | $80.98 | 597,900 | — | — |
| 2023-09-28 | $67.57 | $81.30 | 601,000 | — | — |
| 2023-09-27 | $67.11 | $80.74 | 890,700 | — | — |
| 2023-09-26 | $67.77 | $81.54 | 770,400 | — | — |
| 2023-09-25 | $70.06 | $84.29 | 505,600 | — | — |
| 2023-09-22 | $70.37 | $84.67 | 492,100 | — | — |
| 2023-09-21 | $70.22 | $84.49 | 508,600 | — | — |
| 2023-09-20 | $69.92 | $84.13 | 424,500 | — | — |
| 2023-09-19 | $68.90 | $82.90 | 307,500 | — | — |
| 2023-09-18 | $69.09 | $83.13 | 367,200 | — | — |
| 2023-09-15 | $67.97 | $81.78 | 1,163,000 | — | — |
| 2023-09-14 | $68.73 | $82.69 | 308,200 | — | — |
| 2023-09-13 | $68.58 | $82.51 | 440,900 | — | — |
| 2023-09-12 | $68.32 | $82.20 | 638,800 | — | — |
| 2023-09-11 | $69.20 | $83.26 | 669,900 | — | — |
| 2023-09-08 | $69.72 | $83.89 | 465,600 | — | — |
| 2023-09-07 | $69.90 | $84.10 | 383,800 | — | — |
| 2023-09-06 | $70.33 | $84.62 | 387,300 | — | — |
| 2023-09-05 | $70.39 | $84.69 | 665,200 | — | — |
| 2023-09-01 | $70.99 | $85.41 | 411,400 | — | — |
| 2023-08-31 | $71.04 | $85.47 | 555,500 | — | — |
| 2023-08-30 | $71.33 | $85.82 | 391,000 | — | — |
| 2023-08-29 | $70.97 | $85.39 | 380,300 | — | — |
| 2023-08-28 | $69.99 | $84.21 | 327,300 | — | — |
| 2023-08-25 | $69.17 | $83.22 | 215,600 | — | — |
| 2023-08-24 | $68.88 | $82.87 | 370,300 | — | — |
| 2023-08-23 | $70.12 | $84.37 | 395,400 | — | — |
| 2023-08-22 | $69.49 | $83.61 | 351,300 | — | — |
| 2023-08-21 | $69.96 | $84.17 | 380,600 | — | — |
| 2023-08-18 | $69.50 | $83.62 | 781,900 | — | — |
| 2023-08-17 | $69.18 | $83.24 | 441,400 | — | — |
| 2023-08-16 | $70.66 | $85.02 | 324,800 | — | — |
| 2023-08-15 | $71.00 | $85.43 | 380,500 | — | — |
| 2023-08-14 | $71.81 | $86.40 | 467,800 | — | — |
| 2023-08-11 | $71.08 | $85.52 | 408,900 | — | — |
| 2023-08-10 | $70.56 | $84.90 | 498,500 | — | — |
| 2023-08-09 | $70.61 | $84.96 | 609,700 | — | — |
| 2023-08-08 | $71.35 | $85.85 | 601,100 | — | — |
| 2023-08-07 | $71.67 | $86.23 | 539,400 | — | — |
| 2023-08-04 | $70.25 | $84.52 | 1,157,700 | — | — |
| 2023-08-03 | $70.58 | $84.92 | 1,073,700 | — | — |
| 2023-08-02 | $69.32 | $83.40 | 1,926,000 | — | — |
| 2023-08-01 | $65.96 | $79.36 | 1,006,700 | — | — |
| 2023-07-31 | $66.03 | $79.45 | 756,500 | — | — |
| 2023-07-28 | $66.07 | $79.49 | 518,700 | — | — |
| 2023-07-27 | $65.21 | $78.46 | 466,700 | — | — |
| 2023-07-26 | $66.06 | $79.48 | 490,600 | — | — |
| 2023-07-25 | $67.66 | $81.41 | 391,600 | — | — |
| 2023-07-24 | $66.75 | $80.31 | 600,800 | — | — |
| 2023-07-21 | $66.57 | $80.10 | 959,300 | — | — |
| 2023-07-20 | $68.55 | $82.48 | 481,100 | — | — |
| 2023-07-19 | $68.35 | $82.24 | 511,000 | — | — |
| 2023-07-18 | $67.43 | $81.13 | 539,900 | — | — |
| 2023-07-17 | $67.54 | $81.26 | 445,600 | — | — |
| 2023-07-14 | $67.26 | $80.93 | 335,300 | — | — |
| 2023-07-13 | $67.17 | $80.82 | 471,900 | — | — |
| 2023-07-12 | $67.03 | $80.65 | 306,800 | — | — |
| 2023-07-11 | $66.89 | $80.48 | 306,500 | — | — |
| 2023-07-10 | $66.55 | $80.07 | 698,200 | — | — |
| 2023-07-07 | $65.73 | $79.08 | 528,600 | — | — |
| 2023-07-06 | $65.67 | $79.01 | 663,600 | — | — |
| 2023-07-05 | $66.82 | $80.40 | 428,500 | — | — |
| 2023-07-03 | $67.15 | $80.79 | 273,100 | — | — |
| 2023-06-30 | $67.71 | $81.47 | 444,000 | — | — |
| 2023-06-29 | $67.02 | $80.46 | 550,600 | — | — |
| 2023-06-28 | $66.85 | $80.25 | 489,600 | — | — |
| 2023-06-27 | $66.38 | $79.69 | 474,000 | — | — |
| 2023-06-26 | $65.30 | $78.39 | 480,400 | — | — |
| 2023-06-23 | $65.06 | $78.10 | 652,000 | — | — |
| 2023-06-22 | $65.71 | $78.88 | 309,500 | — | — |
| 2023-06-21 | $65.45 | $78.57 | 591,000 | — | — |
| 2023-06-20 | $64.51 | $77.44 | 394,200 | — | — |
| 2023-06-16 | $65.08 | $78.13 | 879,900 | — | — |
| 2023-06-15 | $64.85 | $77.85 | 579,300 | — | — |
| 2023-06-14 | $64.44 | $77.36 | 745,700 | — | — |
| 2023-06-13 | $63.71 | $76.48 | 371,200 | — | — |
| 2023-06-12 | $63.48 | $76.21 | 381,200 | — | — |
| 2023-06-09 | $63.14 | $75.80 | 287,500 | — | — |
| 2023-06-08 | $63.75 | $76.53 | 526,400 | — | — |
| 2023-06-07 | $62.87 | $75.47 | 326,800 | — | — |
| 2023-06-06 | $63.09 | $75.74 | 380,300 | — | — |
| 2023-06-05 | $62.86 | $75.46 | 389,900 | — | — |
| 2023-06-02 | $62.74 | $75.32 | 485,700 | — | — |
| 2023-06-01 | $62.30 | $74.79 | 371,600 | — | — |
| 2023-05-31 | $62.02 | $74.45 | 723,900 | — | — |
| 2023-05-30 | $61.13 | $73.39 | 736,800 | — | — |
| 2023-05-26 | $59.91 | $71.92 | 662,700 | — | — |
| 2023-05-25 | $59.79 | $71.78 | 562,300 | — | — |
| 2023-05-24 | $60.13 | $72.18 | 519,400 | — | — |
| 2023-05-23 | $60.84 | $73.04 | 729,300 | — | — |
| 2023-05-22 | $62.00 | $74.43 | 486,200 | — | — |
| 2023-05-19 | $61.80 | $74.19 | 1,061,000 | — | — |
| 2023-05-18 | $61.53 | $73.87 | 460,800 | — | — |
| 2023-05-17 | $60.87 | $73.07 | 438,600 | — | — |
| 2023-05-16 | $60.31 | $72.40 | 458,800 | — | — |
| 2023-05-15 | $60.95 | $73.17 | 416,400 | — | — |
| 2023-05-12 | $61.30 | $73.59 | 438,800 | — | — |
| 2023-05-11 | $61.88 | $74.29 | 498,000 | — | — |
| 2023-05-10 | $61.45 | $73.77 | 495,700 | — | — |
| 2023-05-09 | $61.48 | $73.81 | 485,900 | — | — |
| 2023-05-08 | $62.23 | $74.71 | 830,300 | — | — |
| 2023-05-05 | $62.46 | $74.98 | 432,200 | — | — |
| 2023-05-04 | $62.91 | $75.52 | 457,500 | — | — |
| 2023-05-03 | $62.90 | $75.51 | 741,600 | — | — |
| 2023-05-02 | $63.30 | $75.99 | 987,700 | — | — |
| 2023-05-01 | $64.28 | $77.17 | 791,900 | — | — |
| 2023-04-28 | $64.15 | $77.01 | 1,641,300 | — | — |
| 2023-04-27 | $63.44 | $76.16 | 875,400 | — | — |
| 2023-04-26 | $63.68 | $76.45 | 1,245,100 | — | — |
| 2023-04-25 | $63.34 | $76.04 | 888,800 | — | — |
| 2023-04-24 | $63.58 | $76.33 | 771,500 | — | — |
| 2023-04-21 | $63.68 | $76.45 | 1,269,100 | — | — |
| 2023-04-20 | $61.31 | $73.60 | 938,000 | — | — |
| 2023-04-19 | $62.23 | $74.71 | 783,100 | — | — |
| 2023-04-18 | $61.70 | $74.07 | 783,800 | — | — |
| 2023-04-17 | $61.39 | $73.70 | 507,700 | — | — |
| 2023-04-14 | $61.86 | $74.26 | 455,700 | — | — |
| 2023-04-13 | $61.89 | $74.30 | 467,100 | — | — |
| 2023-04-12 | $61.69 | $74.06 | 515,300 | — | — |
| 2023-04-11 | $62.18 | $74.65 | 747,700 | — | — |
| 2023-04-10 | $61.66 | $74.02 | 564,600 | — | — |
| 2023-04-06 | $60.75 | $72.93 | 681,700 | — | — |
| 2023-04-05 | $61.07 | $73.31 | 1,431,200 | — | — |
| 2023-04-04 | $60.07 | $72.11 | 2,824,700 | — | — |
| 2023-04-03 | $54.10 | $64.95 | 1,098,500 | — | — |
| 2023-03-31 | $54.10 | $64.95 | 982,200 | — | — |
| 2023-03-30 | $53.13 | $63.60 | 577,600 | — | — |
| 2023-03-29 | $52.61 | $62.98 | 634,600 | — | — |
| 2023-03-28 | $52.63 | $63.00 | 433,300 | — | — |
| 2023-03-27 | $52.81 | $63.22 | 509,300 | — | — |
| 2023-03-24 | $52.37 | $62.69 | 443,600 | — | — |
| 2023-03-23 | $51.76 | $61.96 | 860,500 | — | — |
| 2023-03-22 | $52.38 | $62.70 | 529,600 | — | — |
| 2023-03-21 | $53.24 | $63.73 | 721,800 | — | — |
| 2023-03-20 | $52.50 | $62.85 | 704,400 | — | — |
| 2023-03-17 | $51.55 | $61.71 | 1,044,900 | — | — |
| 2023-03-16 | $52.97 | $63.41 | 853,100 | — | — |
| 2023-03-15 | $52.06 | $62.32 | 1,317,900 | — | — |
| 2023-03-14 | $53.04 | $63.49 | 989,900 | — | — |
| 2023-03-13 | $52.81 | $63.22 | 1,158,900 | — | — |
| 2023-03-10 | $53.38 | $63.90 | 972,200 | — | — |
| 2023-03-09 | $54.05 | $64.70 | 2,149,700 | — | — |
| 2023-03-08 | $54.48 | $65.22 | 916,500 | — | — |
| 2023-03-07 | $54.60 | $65.36 | 831,100 | — | — |
| 2023-03-06 | $54.82 | $65.62 | 1,086,000 | — | — |
| 2023-03-03 | $55.25 | $66.14 | 1,661,500 | — | — |
| 2023-03-02 | $55.52 | $66.46 | 1,027,800 | — | — |
| 2023-03-01 | $56.21 | $67.29 | 1,038,500 | — | — |
| 2023-02-28 | $56.52 | $67.66 | 2,261,300 | — | — |
| 2023-02-27 | $60.12 | $71.97 | 586,900 | — | — |
| 2023-02-24 | $60.22 | $72.09 | 534,400 | — | — |
| 2023-02-23 | $60.88 | $72.88 | 332,800 | — | — |
| 2023-02-22 | $61.48 | $73.60 | 449,600 | — | — |
| 2023-02-21 | $61.26 | $73.33 | 560,000 | — | — |
| 2023-02-17 | $62.86 | $75.25 | 910,900 | — | — |
| 2023-02-16 | $62.48 | $74.79 | 1,006,800 | — | — |
| 2023-02-15 | $62.15 | $74.40 | 683,600 | — | — |
| 2023-02-14 | $61.51 | $73.63 | 985,200 | — | — |
| 2023-02-13 | $61.61 | $73.75 | 844,400 | — | — |
| 2023-02-10 | $61.35 | $73.44 | 628,200 | — | — |
| 2023-02-09 | $60.79 | $72.77 | 1,411,900 | — | — |
| 2023-02-08 | $60.46 | $72.38 | 2,287,700 | — | — |
| 2023-02-07 | $58.87 | $70.47 | 2,113,200 | — | — |
| 2023-02-06 | $59.49 | $71.21 | 567,300 | — | — |
| 2023-02-03 | $61.49 | $73.61 | 778,100 | — | — |
| 2023-02-02 | $61.51 | $73.63 | 802,300 | — | — |
| 2023-02-01 | $63.21 | $75.67 | 1,420,300 | — | — |
| 2023-01-31 | $62.45 | $74.76 | 1,251,000 | — | — |
| 2023-01-30 | $60.94 | $72.95 | 562,800 | — | — |
| 2023-01-27 | $61.39 | $73.49 | 1,623,500 | — | — |
| 2023-01-26 | $61.81 | $73.99 | 691,800 | — | — |
| 2023-01-25 | $62.12 | $74.36 | 430,600 | — | — |
| 2023-01-24 | $61.70 | $73.86 | 481,500 | — | — |
| 2023-01-23 | $62.29 | $74.57 | 776,600 | — | — |
| 2023-01-20 | $62.68 | $75.03 | 456,900 | — | — |
| 2023-01-19 | $62.25 | $74.52 | 802,600 | — | — |
| 2023-01-18 | $61.34 | $73.43 | 518,600 | — | — |
| 2023-01-17 | $61.16 | $73.21 | 414,400 | — | — |
| 2023-01-13 | $61.02 | $73.05 | 302,600 | — | — |
| 2023-01-12 | $60.45 | $72.36 | 342,500 | — | — |
| 2023-01-11 | $59.75 | $71.53 | 438,500 | — | — |
| 2023-01-10 | $60.53 | $72.46 | 478,500 | — | — |
| 2023-01-09 | $60.36 | $72.26 | 378,100 | — | — |
| 2023-01-06 | $61.44 | $73.55 | 694,900 | — | — |
| 2023-01-05 | $59.66 | $71.42 | 918,100 | — | — |
| 2023-01-04 | $59.59 | $71.33 | 801,800 | — | — |
| 2023-01-03 | $59.46 | $71.18 | 648,200 | — | — |