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
- 1993-12-14 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 | $89.82 | $238.10 | 532,100 | — | — |
| 2023-12-28 | $90.47 | $239.83 | 503,000 | — | — |
| 2023-12-27 | $90.72 | $240.49 | 496,100 | — | — |
| 2023-12-26 | $90.31 | $239.40 | 483,600 | — | — |
| 2023-12-22 | $89.73 | $237.86 | 535,900 | — | — |
| 2023-12-21 | $89.13 | $236.27 | 645,600 | — | — |
| 2023-12-20 | $88.00 | $233.28 | 924,700 | — | — |
| 2023-12-19 | $88.82 | $235.45 | 1,461,800 | — | — |
| 2023-12-18 | $87.83 | $232.83 | 869,000 | — | — |
| 2023-12-15 | $88.47 | $234.52 | 2,076,700 | — | — |
| 2023-12-14 | $89.68 | $235.58 | 1,893,100 | — | — |
| 2023-12-13 | $87.17 | $228.99 | 1,431,600 | — | — |
| 2023-12-12 | $84.72 | $222.56 | 572,400 | — | — |
| 2023-12-11 | $85.52 | $224.66 | 736,700 | — | — |
| 2023-12-08 | $84.85 | $222.90 | 738,300 | — | — |
| 2023-12-07 | $85.07 | $223.47 | 802,400 | — | — |
| 2023-12-06 | $83.62 | $219.67 | 1,383,200 | — | — |
| 2023-12-05 | $83.57 | $219.53 | 873,100 | — | — |
| 2023-12-04 | $84.88 | $222.98 | 1,043,400 | — | — |
| 2023-12-01 | $85.46 | $224.50 | 860,600 | — | — |
| 2023-11-30 | $83.83 | $220.22 | 1,098,300 | — | — |
| 2023-11-29 | $83.19 | $218.54 | 772,200 | — | — |
| 2023-11-28 | $82.36 | $216.36 | 1,035,900 | — | — |
| 2023-11-27 | $81.97 | $215.33 | 853,500 | — | — |
| 2023-11-24 | $81.89 | $215.12 | 373,700 | — | — |
| 2023-11-22 | $81.43 | $213.91 | 891,400 | — | — |
| 2023-11-21 | $81.36 | $213.73 | 711,800 | — | — |
| 2023-11-20 | $81.93 | $215.23 | 850,800 | — | — |
| 2023-11-17 | $81.52 | $214.15 | 1,383,700 | — | — |
| 2023-11-16 | $81.80 | $214.88 | 1,453,100 | — | — |
| 2023-11-15 | $81.12 | $213.10 | 860,000 | — | — |
| 2023-11-14 | $79.77 | $209.55 | 778,300 | — | — |
| 2023-11-13 | $76.84 | $201.85 | 761,400 | — | — |
| 2023-11-10 | $77.13 | $202.62 | 669,100 | — | — |
| 2023-11-09 | $76.17 | $200.09 | 1,085,900 | — | — |
| 2023-11-08 | $76.13 | $199.99 | 574,200 | — | — |
| 2023-11-07 | $75.80 | $199.12 | 718,700 | — | — |
| 2023-11-06 | $76.27 | $200.36 | 828,600 | — | — |
| 2023-11-03 | $77.03 | $202.35 | 770,000 | — | — |
| 2023-11-02 | $75.17 | $197.47 | 915,400 | — | — |
| 2023-11-01 | $74.47 | $195.63 | 1,302,300 | — | — |
| 2023-10-31 | $74.73 | $196.31 | 1,217,500 | — | — |
| 2023-10-30 | $75.19 | $197.52 | 1,515,000 | — | — |
| 2023-10-27 | $72.58 | $190.66 | 1,562,300 | — | — |
| 2023-10-26 | $70.10 | $184.15 | 1,257,900 | — | — |
| 2023-10-25 | $69.03 | $181.34 | 504,600 | — | — |
| 2023-10-24 | $70.68 | $185.67 | 703,500 | — | — |
| 2023-10-23 | $69.73 | $183.18 | 890,500 | — | — |
| 2023-10-20 | $71.29 | $187.28 | 877,700 | — | — |
| 2023-10-19 | $71.53 | $187.91 | 621,900 | — | — |
| 2023-10-18 | $72.69 | $190.95 | 625,300 | — | — |
| 2023-10-17 | $74.43 | $195.52 | 741,200 | — | — |
| 2023-10-16 | $73.40 | $192.82 | 471,600 | — | — |
| 2023-10-13 | $72.65 | $190.85 | 551,300 | — | — |
| 2023-10-12 | $73.13 | $192.11 | 757,000 | — | — |
| 2023-10-11 | $74.23 | $195.00 | 829,600 | — | — |
| 2023-10-10 | $74.17 | $194.84 | 800,400 | — | — |
| 2023-10-09 | $72.71 | $191.01 | 732,900 | — | — |
| 2023-10-06 | $73.92 | $194.18 | 1,022,800 | — | — |
| 2023-10-05 | $73.61 | $193.37 | 929,800 | — | — |
| 2023-10-04 | $75.81 | $199.15 | 1,178,400 | — | — |
| 2023-10-03 | $75.19 | $197.52 | 814,500 | — | — |
| 2023-10-02 | $75.48 | $198.28 | 992,100 | — | — |
| 2023-09-29 | $76.72 | $201.54 | 664,500 | — | — |
| 2023-09-28 | $76.89 | $201.99 | 967,100 | — | — |
| 2023-09-27 | $74.64 | $196.08 | 755,500 | — | — |
| 2023-09-26 | $74.75 | $196.36 | 1,104,400 | — | — |
| 2023-09-25 | $76.28 | $200.38 | 704,000 | — | — |
| 2023-09-22 | $75.77 | $199.04 | 928,400 | — | — |
| 2023-09-21 | $76.67 | $201.41 | 685,100 | — | — |
| 2023-09-20 | $78.42 | $206.01 | 599,200 | — | — |
| 2023-09-19 | $78.71 | $206.77 | 1,084,000 | — | — |
| 2023-09-18 | $78.45 | $206.08 | 441,900 | — | — |
| 2023-09-15 | $79.00 | $207.53 | 1,164,400 | — | — |
| 2023-09-14 | $79.63 | $209.18 | 971,300 | — | — |
| 2023-09-13 | $77.97 | $202.75 | 920,300 | — | — |
| 2023-09-12 | $79.32 | $206.26 | 586,300 | — | — |
| 2023-09-11 | $79.60 | $206.99 | 890,100 | — | — |
| 2023-09-08 | $79.53 | $206.80 | 1,225,500 | — | — |
| 2023-09-07 | $80.27 | $208.73 | 1,364,900 | — | — |
| 2023-09-06 | $82.71 | $215.07 | 930,600 | — | — |
| 2023-09-05 | $81.86 | $212.86 | 985,200 | — | — |
| 2023-09-01 | $85.96 | $223.52 | 633,100 | — | — |
| 2023-08-31 | $85.01 | $221.05 | 702,100 | — | — |
| 2023-08-30 | $85.19 | $221.52 | 715,100 | — | — |
| 2023-08-29 | $84.50 | $219.73 | 665,100 | — | — |
| 2023-08-28 | $83.53 | $217.21 | 717,900 | — | — |
| 2023-08-25 | $81.93 | $213.05 | 1,300,200 | — | — |
| 2023-08-24 | $81.85 | $212.84 | 955,200 | — | — |
| 2023-08-23 | $82.06 | $213.38 | 644,100 | — | — |
| 2023-08-22 | $82.08 | $213.44 | 692,800 | — | — |
| 2023-08-21 | $83.38 | $216.82 | 655,700 | — | — |
| 2023-08-18 | $83.63 | $217.47 | 856,100 | — | — |
| 2023-08-17 | $83.18 | $216.30 | 869,900 | — | — |
| 2023-08-16 | $81.29 | $211.38 | 733,600 | — | — |
| 2023-08-15 | $82.03 | $213.31 | 811,500 | — | — |
| 2023-08-14 | $84.17 | $218.87 | 670,100 | — | — |
| 2023-08-11 | $84.38 | $219.42 | 765,900 | — | — |
| 2023-08-10 | $85.66 | $222.74 | 772,300 | — | — |
| 2023-08-09 | $84.37 | $219.39 | 680,300 | — | — |
| 2023-08-08 | $84.16 | $218.84 | 594,600 | — | — |
| 2023-08-07 | $84.92 | $220.82 | 608,800 | — | — |
| 2023-08-04 | $84.43 | $219.55 | 931,900 | — | — |
| 2023-08-03 | $83.37 | $216.79 | 1,217,700 | — | — |
| 2023-08-02 | $84.66 | $220.14 | 930,900 | — | — |
| 2023-08-01 | $85.75 | $222.98 | 1,102,200 | — | — |
| 2023-07-31 | $85.58 | $222.54 | 2,556,300 | — | — |
| 2023-07-28 | $86.41 | $224.69 | 2,051,900 | — | — |
| 2023-07-27 | $87.61 | $227.82 | 1,112,500 | — | — |
| 2023-07-26 | $88.02 | $228.88 | 716,400 | — | — |
| 2023-07-25 | $88.59 | $230.36 | 705,600 | — | — |
| 2023-07-24 | $86.50 | $224.93 | 680,400 | — | — |
| 2023-07-21 | $87.23 | $226.83 | 700,200 | — | — |
| 2023-07-20 | $87.58 | $227.74 | 651,800 | — | — |
| 2023-07-19 | $88.35 | $229.74 | 719,400 | — | — |
| 2023-07-18 | $87.99 | $228.80 | 617,000 | — | — |
| 2023-07-17 | $86.51 | $224.95 | 595,400 | — | — |
| 2023-07-14 | $86.92 | $226.02 | 559,700 | — | — |
| 2023-07-13 | $88.38 | $229.82 | 983,900 | — | — |
| 2023-07-12 | $88.35 | $229.74 | 1,324,000 | — | — |
| 2023-07-11 | $84.76 | $220.40 | 759,600 | — | — |
| 2023-07-10 | $84.03 | $218.51 | 734,400 | — | — |
| 2023-07-07 | $84.96 | $220.92 | 1,196,800 | — | — |
| 2023-07-06 | $82.24 | $213.85 | 1,005,300 | — | — |
| 2023-07-05 | $82.80 | $215.31 | 1,274,100 | — | — |
| 2023-07-03 | $85.76 | $223.00 | 637,500 | — | — |
| 2023-06-30 | $83.72 | $217.70 | 757,300 | — | — |
| 2023-06-29 | $82.91 | $215.59 | 527,100 | — | — |
| 2023-06-28 | $82.48 | $214.48 | 708,700 | — | — |
| 2023-06-27 | $81.71 | $212.47 | 712,200 | — | — |
| 2023-06-26 | $80.69 | $209.82 | 875,800 | — | — |
| 2023-06-23 | $78.55 | $204.26 | 1,490,400 | — | — |
| 2023-06-22 | $78.42 | $203.92 | 773,300 | — | — |
| 2023-06-21 | $79.41 | $206.49 | 757,600 | — | — |
| 2023-06-20 | $80.26 | $208.70 | 764,300 | — | — |
| 2023-06-16 | $82.67 | $214.97 | 1,475,600 | — | — |
| 2023-06-15 | $83.00 | $215.83 | 758,900 | — | — |
| 2023-06-14 | $81.97 | $213.15 | 767,200 | — | — |
| 2023-06-13 | $82.44 | $212.32 | 735,300 | — | — |
| 2023-06-12 | $80.71 | $207.86 | 1,111,900 | — | — |
| 2023-06-09 | $80.48 | $207.27 | 1,180,700 | — | — |
| 2023-06-08 | $80.42 | $207.11 | 1,555,900 | — | — |
| 2023-06-07 | $83.75 | $215.69 | 813,300 | — | — |
| 2023-06-06 | $82.47 | $212.39 | 635,800 | — | — |
| 2023-06-05 | $82.22 | $211.75 | 713,800 | — | — |
| 2023-06-02 | $82.57 | $212.65 | 1,747,500 | — | — |
| 2023-06-01 | $77.75 | $200.24 | 1,082,500 | — | — |
| 2023-05-31 | $77.09 | $198.54 | 929,900 | — | — |
| 2023-05-30 | $79.84 | $205.62 | 722,700 | — | — |
| 2023-05-26 | $81.31 | $209.41 | 558,200 | — | — |
| 2023-05-25 | $80.64 | $207.68 | 633,900 | — | — |
| 2023-05-24 | $81.24 | $209.23 | 721,100 | — | — |
| 2023-05-23 | $82.47 | $212.39 | 712,400 | — | — |
| 2023-05-22 | $82.85 | $213.37 | 713,800 | — | — |
| 2023-05-19 | $82.45 | $212.34 | 872,700 | — | — |
| 2023-05-18 | $83.38 | $214.74 | 1,199,200 | — | — |
| 2023-05-17 | $81.00 | $208.61 | 751,700 | — | — |
| 2023-05-16 | $78.81 | $202.97 | 1,153,100 | — | — |
| 2023-05-15 | $80.16 | $206.45 | 612,700 | — | — |
| 2023-05-12 | $78.70 | $202.69 | 729,900 | — | — |
| 2023-05-11 | $78.81 | $202.97 | 945,900 | — | — |
| 2023-05-10 | $79.35 | $204.36 | 700,600 | — | — |
| 2023-05-09 | $80.13 | $206.37 | 619,900 | — | — |
| 2023-05-08 | $80.75 | $207.96 | 522,600 | — | — |
| 2023-05-05 | $80.95 | $208.48 | 758,400 | — | — |
| 2023-05-04 | $78.84 | $203.05 | 715,200 | — | — |
| 2023-05-03 | $79.58 | $204.95 | 1,266,000 | — | — |
| 2023-05-02 | $80.41 | $207.09 | 916,200 | — | — |
| 2023-05-01 | $82.50 | $212.47 | 1,239,500 | — | — |
| 2023-04-28 | $84.27 | $217.03 | 1,776,000 | — | — |
| 2023-04-27 | $80.56 | $207.48 | 1,261,600 | — | — |
| 2023-04-26 | $80.02 | $206.08 | 1,706,500 | — | — |
| 2023-04-25 | $79.86 | $205.67 | 1,135,500 | — | — |
| 2023-04-24 | $82.22 | $211.75 | 761,700 | — | — |
| 2023-04-21 | $81.33 | $209.46 | 855,100 | — | — |
| 2023-04-20 | $81.79 | $210.64 | 602,600 | — | — |
| 2023-04-19 | $82.60 | $212.73 | 504,000 | — | — |
| 2023-04-18 | $82.50 | $212.47 | 484,400 | — | — |
| 2023-04-17 | $83.32 | $214.58 | 606,200 | — | — |
| 2023-04-14 | $82.82 | $213.30 | 669,000 | — | — |
| 2023-04-13 | $83.38 | $214.74 | 1,380,200 | — | — |
| 2023-04-12 | $83.01 | $213.79 | 1,163,100 | — | — |
| 2023-04-11 | $82.41 | $212.24 | 870,500 | — | — |
| 2023-04-10 | $81.93 | $211.00 | 1,207,300 | — | — |
| 2023-04-06 | $80.93 | $208.43 | 948,300 | — | — |
| 2023-04-05 | $81.90 | $210.93 | 964,900 | — | — |
| 2023-04-04 | $82.10 | $211.44 | 1,086,300 | — | — |
| 2023-04-03 | $84.41 | $217.39 | 1,003,400 | — | — |
| 2023-03-31 | $84.34 | $217.21 | 712,700 | — | — |
| 2023-03-30 | $82.84 | $213.35 | 535,600 | — | — |
| 2023-03-29 | $82.58 | $212.68 | 600,300 | — | — |
| 2023-03-28 | $81.74 | $210.51 | 571,600 | — | — |
| 2023-03-27 | $80.63 | $207.66 | 699,300 | — | — |
| 2023-03-24 | $79.58 | $204.95 | 582,400 | — | — |
| 2023-03-23 | $78.73 | $202.76 | 906,400 | — | — |
| 2023-03-22 | $79.52 | $204.80 | 808,500 | — | — |
| 2023-03-21 | $81.59 | $210.13 | 885,700 | — | — |
| 2023-03-20 | $81.13 | $208.94 | 1,642,700 | — | — |
| 2023-03-17 | $79.22 | $204.02 | 2,184,500 | — | — |
| 2023-03-16 | $81.96 | $211.08 | 1,984,900 | — | — |
| 2023-03-15 | $80.17 | $206.47 | 1,383,500 | — | — |
| 2023-03-14 | $82.88 | $213.45 | 2,237,800 | — | — |
| 2023-03-13 | $79.69 | $203.20 | 1,076,500 | — | — |
| 2023-03-10 | $80.75 | $205.90 | 883,300 | — | — |
| 2023-03-09 | $82.60 | $210.62 | 853,100 | — | — |
| 2023-03-08 | $84.49 | $215.44 | 1,231,800 | — | — |
| 2023-03-07 | $82.42 | $210.16 | 789,400 | — | — |
| 2023-03-06 | $84.03 | $214.27 | 1,218,200 | — | — |
| 2023-03-03 | $87.26 | $222.50 | 937,800 | — | — |
| 2023-03-02 | $86.91 | $221.61 | 595,000 | — | — |
| 2023-03-01 | $86.37 | $220.23 | 878,400 | — | — |
| 2023-02-28 | $85.20 | $217.25 | 1,046,800 | — | — |
| 2023-02-27 | $84.85 | $216.36 | 872,800 | — | — |
| 2023-02-24 | $83.84 | $213.78 | 954,600 | — | — |
| 2023-02-23 | $83.91 | $213.96 | 623,900 | — | — |
| 2023-02-22 | $83.39 | $212.63 | 863,600 | — | — |
| 2023-02-21 | $82.47 | $210.29 | 1,010,500 | — | — |
| 2023-02-17 | $87.05 | $221.97 | 809,700 | — | — |
| 2023-02-16 | $86.91 | $221.61 | 745,700 | — | — |
| 2023-02-15 | $89.09 | $227.17 | 522,400 | — | — |
| 2023-02-14 | $88.36 | $225.31 | 651,300 | — | — |
| 2023-02-13 | $88.51 | $225.69 | 656,400 | — | — |
| 2023-02-10 | $86.91 | $221.61 | 671,600 | — | — |
| 2023-02-09 | $86.98 | $221.79 | 1,002,300 | — | — |
| 2023-02-08 | $89.45 | $228.09 | 639,500 | — | — |
| 2023-02-07 | $90.78 | $231.48 | 931,300 | — | — |
| 2023-02-06 | $89.99 | $229.46 | 1,455,400 | — | — |
| 2023-02-03 | $90.20 | $230.00 | 1,221,100 | — | — |
| 2023-02-02 | $91.48 | $233.26 | 1,022,100 | — | — |
| 2023-02-01 | $89.67 | $228.65 | 1,120,000 | — | — |
| 2023-01-31 | $88.17 | $224.82 | 3,180,300 | — | — |
| 2023-01-30 | $86.34 | $220.16 | 1,359,100 | — | — |
| 2023-01-27 | $86.82 | $221.38 | 2,509,300 | — | — |
| 2023-01-26 | $91.75 | $233.95 | 1,489,200 | — | — |
| 2023-01-25 | $90.80 | $231.53 | 1,019,200 | — | — |
| 2023-01-24 | $90.61 | $231.04 | 1,317,700 | — | — |
| 2023-01-23 | $90.87 | $231.71 | 1,477,400 | — | — |
| 2023-01-20 | $89.82 | $229.03 | 1,464,600 | — | — |
| 2023-01-19 | $87.02 | $221.89 | 683,400 | — | — |
| 2023-01-18 | $88.27 | $225.08 | 817,200 | — | — |
| 2023-01-17 | $89.45 | $228.09 | 798,400 | — | — |
| 2023-01-13 | $91.38 | $233.01 | 647,000 | — | — |
| 2023-01-12 | $91.26 | $232.70 | 682,300 | — | — |
| 2023-01-11 | $91.49 | $233.29 | 797,100 | — | — |
| 2023-01-10 | $89.63 | $228.55 | 656,900 | — | — |
| 2023-01-09 | $88.56 | $225.82 | 797,300 | — | — |
| 2023-01-06 | $88.71 | $226.20 | 820,500 | — | — |
| 2023-01-05 | $85.69 | $218.50 | 1,172,600 | — | — |
| 2023-01-04 | $86.02 | $219.34 | 1,157,900 | — | — |
| 2023-01-03 | $82.13 | $209.42 | 899,800 | — | — |