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
- 1973-02-21 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 | $52.20 | $391.22 | 1,447,900 | — | — |
| 2023-12-28 | $52.24 | $391.52 | 1,318,900 | — | — |
| 2023-12-27 | $51.85 | $388.60 | 1,906,900 | — | — |
| 2023-12-26 | $51.79 | $388.15 | 1,698,400 | — | — |
| 2023-12-22 | $51.38 | $385.08 | 1,858,200 | — | — |
| 2023-12-21 | $51.07 | $382.75 | 2,453,300 | — | — |
| 2023-12-20 | $51.05 | $382.60 | 2,766,400 | — | — |
| 2023-12-19 | $51.85 | $388.60 | 2,230,000 | — | — |
| 2023-12-18 | $51.46 | $385.68 | 2,158,400 | — | — |
| 2023-12-15 | $51.76 | $387.92 | 5,910,400 | — | — |
| 2023-12-14 | $53.37 | $399.99 | 4,486,400 | — | — |
| 2023-12-13 | $53.33 | $399.69 | 3,398,800 | — | — |
| 2023-12-12 | $51.35 | $384.85 | 2,338,900 | — | — |
| 2023-12-11 | $51.78 | $388.07 | 2,722,000 | — | — |
| 2023-12-08 | $51.56 | $386.43 | 2,020,300 | — | — |
| 2023-12-07 | $51.70 | $387.48 | 3,352,200 | — | — |
| 2023-12-06 | $51.95 | $389.35 | 3,751,600 | — | — |
| 2023-12-05 | $51.21 | $383.80 | 8,994,400 | — | — |
| 2023-12-04 | $50.45 | $378.11 | 9,573,700 | — | — |
| 2023-12-01 | $51.76 | $387.92 | 1,867,000 | — | — |
| 2023-11-30 | $51.04 | $382.53 | 2,080,100 | — | — |
| 2023-11-29 | $50.64 | $379.53 | 4,231,800 | — | — |
| 2023-11-28 | $51.26 | $384.18 | 2,172,400 | — | — |
| 2023-11-27 | $50.72 | $380.13 | 1,527,200 | — | — |
| 2023-11-24 | $50.55 | $378.86 | 772,800 | — | — |
| 2023-11-22 | $50.83 | $380.95 | 2,578,900 | — | — |
| 2023-11-21 | $50.20 | $376.23 | 2,104,600 | — | — |
| 2023-11-20 | $50.47 | $373.44 | 2,118,300 | — | — |
| 2023-11-17 | $50.39 | $372.85 | 3,568,600 | — | — |
| 2023-11-16 | $50.33 | $372.40 | 1,737,100 | — | — |
| 2023-11-15 | $50.27 | $371.96 | 2,060,200 | — | — |
| 2023-11-14 | $49.94 | $369.52 | 5,418,000 | — | — |
| 2023-11-13 | $48.05 | $355.53 | 2,825,000 | — | — |
| 2023-11-10 | $49.41 | $365.59 | 1,808,600 | — | — |
| 2023-11-09 | $49.33 | $365.00 | 3,548,500 | — | — |
| 2023-11-08 | $49.58 | $366.85 | 2,849,900 | — | — |
| 2023-11-07 | $50.33 | $372.40 | 3,586,200 | — | — |
| 2023-11-06 | $50.93 | $376.84 | 2,823,300 | — | — |
| 2023-11-03 | $51.21 | $378.91 | 2,149,000 | — | — |
| 2023-11-02 | $51.04 | $377.66 | 3,072,700 | — | — |
| 2023-11-01 | $49.81 | $368.55 | 3,814,500 | — | — |
| 2023-10-31 | $49.14 | $363.60 | 3,140,300 | — | — |
| 2023-10-30 | $48.48 | $358.71 | 2,412,400 | — | — |
| 2023-10-27 | $48.32 | $357.53 | 1,795,000 | — | — |
| 2023-10-26 | $49.15 | $363.67 | 2,007,800 | — | — |
| 2023-10-25 | $48.90 | $361.82 | 2,304,400 | — | — |
| 2023-10-24 | $48.94 | $362.12 | 1,788,200 | — | — |
| 2023-10-23 | $48.32 | $357.53 | 2,466,200 | — | — |
| 2023-10-20 | $48.37 | $357.90 | 2,312,400 | — | — |
| 2023-10-19 | $48.52 | $359.01 | 3,001,100 | — | — |
| 2023-10-18 | $49.21 | $364.11 | 2,747,400 | — | — |
| 2023-10-17 | $50.09 | $370.63 | 1,686,600 | — | — |
| 2023-10-16 | $50.43 | $373.14 | 1,380,600 | — | — |
| 2023-10-13 | $49.95 | $369.59 | 1,912,900 | — | — |
| 2023-10-12 | $49.24 | $364.34 | 1,770,300 | — | — |
| 2023-10-11 | $50.30 | $372.18 | 1,167,000 | — | — |
| 2023-10-10 | $49.70 | $367.74 | 1,360,300 | — | — |
| 2023-10-09 | $49.35 | $365.15 | 2,501,700 | — | — |
| 2023-10-06 | $48.79 | $361.01 | 2,395,100 | — | — |
| 2023-10-05 | $48.34 | $357.68 | 1,603,500 | — | — |
| 2023-10-04 | $48.69 | $360.27 | 2,853,200 | — | — |
| 2023-10-03 | $49.00 | $362.56 | 3,100,900 | — | — |
| 2023-10-02 | $48.10 | $355.90 | 4,860,400 | — | — |
| 2023-09-29 | $50.70 | $375.14 | 2,605,400 | — | — |
| 2023-09-28 | $50.42 | $373.07 | 2,133,100 | — | — |
| 2023-09-27 | $51.05 | $377.73 | 1,701,800 | — | — |
| 2023-09-26 | $51.44 | $380.61 | 1,356,000 | — | — |
| 2023-09-25 | $53.29 | $394.30 | 905,300 | — | — |
| 2023-09-22 | $53.61 | $396.67 | 1,221,300 | — | — |
| 2023-09-21 | $53.86 | $398.52 | 2,744,500 | — | — |
| 2023-09-20 | $54.35 | $402.15 | 1,401,600 | — | — |
| 2023-09-19 | $54.21 | $401.11 | 1,840,200 | — | — |
| 2023-09-18 | $54.14 | $400.59 | 1,915,300 | — | — |
| 2023-09-15 | $54.14 | $400.59 | 3,197,600 | — | — |
| 2023-09-14 | $54.44 | $402.81 | 1,625,500 | — | — |
| 2023-09-13 | $53.72 | $397.48 | 1,522,700 | — | — |
| 2023-09-12 | $53.01 | $392.23 | 1,755,900 | — | — |
| 2023-09-11 | $52.71 | $390.01 | 2,532,700 | — | — |
| 2023-09-08 | $53.94 | $399.11 | 1,342,300 | — | — |
| 2023-09-07 | $53.61 | $396.67 | 2,100,000 | — | — |
| 2023-09-06 | $53.31 | $394.45 | 1,697,100 | — | — |
| 2023-09-05 | $52.73 | $390.16 | 1,967,700 | — | — |
| 2023-09-01 | $53.60 | $396.60 | 2,657,900 | — | — |
| 2023-08-31 | $54.97 | $406.73 | 2,888,000 | — | — |
| 2023-08-30 | $55.44 | $410.21 | 4,911,100 | — | — |
| 2023-08-29 | $57.08 | $422.35 | 959,900 | — | — |
| 2023-08-28 | $56.72 | $419.68 | 1,260,100 | — | — |
| 2023-08-25 | $56.89 | $420.94 | 1,266,100 | — | — |
| 2023-08-24 | $56.23 | $416.06 | 985,000 | — | — |
| 2023-08-23 | $56.55 | $418.42 | 1,331,500 | — | — |
| 2023-08-22 | $56.44 | $417.61 | 1,353,900 | — | — |
| 2023-08-21 | $56.08 | $414.95 | 1,022,100 | — | — |
| 2023-08-18 | $56.40 | $417.31 | 1,093,300 | — | — |
| 2023-08-17 | $56.80 | $415.74 | 1,287,800 | — | — |
| 2023-08-16 | $57.04 | $417.50 | 1,248,300 | — | — |
| 2023-08-15 | $56.69 | $414.93 | 1,403,000 | — | — |
| 2023-08-14 | $57.63 | $421.81 | 1,636,800 | — | — |
| 2023-08-11 | $58.28 | $426.57 | 1,203,600 | — | — |
| 2023-08-10 | $58.01 | $424.60 | 1,280,200 | — | — |
| 2023-08-09 | $58.10 | $425.25 | 1,321,600 | — | — |
| 2023-08-08 | $58.08 | $425.11 | 1,331,600 | — | — |
| 2023-08-07 | $57.64 | $421.89 | 1,414,400 | — | — |
| 2023-08-04 | $57.30 | $419.40 | 1,170,700 | — | — |
| 2023-08-03 | $58.38 | $427.30 | 1,744,900 | — | — |
| 2023-08-02 | $59.71 | $437.04 | 1,096,200 | — | — |
| 2023-08-01 | $59.50 | $435.50 | 1,410,900 | — | — |
| 2023-07-31 | $59.97 | $438.94 | 1,063,000 | — | — |
| 2023-07-28 | $60.15 | $440.26 | 1,319,700 | — | — |
| 2023-07-27 | $59.82 | $437.84 | 1,611,200 | — | — |
| 2023-07-26 | $61.32 | $448.82 | 714,100 | — | — |
| 2023-07-25 | $61.00 | $446.48 | 643,600 | — | — |
| 2023-07-24 | $61.15 | $447.58 | 609,200 | — | — |
| 2023-07-21 | $61.56 | $450.58 | 850,800 | — | — |
| 2023-07-20 | $60.73 | $444.50 | 770,900 | — | — |
| 2023-07-19 | $59.78 | $437.55 | 1,121,100 | — | — |
| 2023-07-18 | $58.96 | $431.55 | 975,600 | — | — |
| 2023-07-17 | $59.45 | $435.14 | 785,200 | — | — |
| 2023-07-14 | $60.16 | $440.33 | 1,259,300 | — | — |
| 2023-07-13 | $60.51 | $442.89 | 852,400 | — | — |
| 2023-07-12 | $60.15 | $440.26 | 1,256,500 | — | — |
| 2023-07-11 | $58.93 | $431.33 | 693,700 | — | — |
| 2023-07-10 | $58.03 | $424.74 | 1,204,700 | — | — |
| 2023-07-07 | $58.69 | $429.57 | 1,405,800 | — | — |
| 2023-07-06 | $59.60 | $436.23 | 1,422,100 | — | — |
| 2023-07-05 | $59.75 | $437.33 | 1,408,000 | — | — |
| 2023-07-03 | $58.80 | $430.38 | 522,400 | — | — |
| 2023-06-30 | $58.42 | $427.60 | 1,591,200 | — | — |
| 2023-06-29 | $57.56 | $421.30 | 1,126,500 | — | — |
| 2023-06-28 | $57.70 | $422.33 | 990,800 | — | — |
| 2023-06-27 | $58.72 | $429.79 | 1,107,500 | — | — |
| 2023-06-26 | $58.56 | $428.62 | 1,516,600 | — | — |
| 2023-06-23 | $57.31 | $419.47 | 1,321,700 | — | — |
| 2023-06-22 | $58.30 | $426.72 | 732,800 | — | — |
| 2023-06-21 | $59.01 | $431.91 | 1,147,600 | — | — |
| 2023-06-20 | $58.85 | $430.74 | 1,476,100 | — | — |
| 2023-06-16 | $59.31 | $434.11 | 2,717,200 | — | — |
| 2023-06-15 | $59.61 | $436.31 | 1,117,200 | — | — |
| 2023-06-14 | $58.92 | $431.26 | 1,144,300 | — | — |
| 2023-06-13 | $59.25 | $433.67 | 1,160,800 | — | — |
| 2023-06-12 | $59.49 | $435.43 | 1,106,700 | — | — |
| 2023-06-09 | $59.40 | $434.77 | 1,259,000 | — | — |
| 2023-06-08 | $59.77 | $437.48 | 1,299,900 | — | — |
| 2023-06-07 | $59.69 | $436.89 | 1,195,800 | — | — |
| 2023-06-06 | $58.60 | $428.91 | 1,219,800 | — | — |
| 2023-06-05 | $58.21 | $426.06 | 1,155,600 | — | — |
| 2023-06-02 | $57.73 | $422.55 | 1,389,700 | — | — |
| 2023-06-01 | $57.20 | $418.67 | 1,370,000 | — | — |
| 2023-05-31 | $57.85 | $423.42 | 2,053,800 | — | — |
| 2023-05-30 | $57.02 | $417.35 | 1,096,700 | — | — |
| 2023-05-26 | $57.46 | $420.57 | 992,100 | — | — |
| 2023-05-25 | $57.38 | $419.98 | 1,121,300 | — | — |
| 2023-05-24 | $58.20 | $425.99 | 1,034,500 | — | — |
| 2023-05-23 | $58.75 | $430.01 | 1,188,300 | — | — |
| 2023-05-22 | $59.07 | $432.35 | 693,300 | — | — |
| 2023-05-19 | $59.28 | $433.89 | 1,994,300 | — | — |
| 2023-05-18 | $59.24 | $433.60 | 988,500 | — | — |
| 2023-05-17 | $60.04 | $434.97 | 1,375,000 | — | — |
| 2023-05-16 | $60.31 | $436.92 | 960,200 | — | — |
| 2023-05-15 | $61.71 | $447.07 | 994,000 | — | — |
| 2023-05-12 | $62.37 | $451.85 | 799,400 | — | — |
| 2023-05-11 | $62.43 | $452.28 | 576,500 | — | — |
| 2023-05-10 | $63.12 | $457.28 | 1,293,900 | — | — |
| 2023-05-09 | $62.16 | $450.33 | 845,000 | — | — |
| 2023-05-08 | $62.05 | $449.53 | 686,800 | — | — |
| 2023-05-05 | $62.59 | $453.44 | 1,523,600 | — | — |
| 2023-05-04 | $62.18 | $450.47 | 1,124,300 | — | — |
| 2023-05-03 | $61.68 | $446.85 | 1,097,400 | — | — |
| 2023-05-02 | $61.44 | $445.11 | 881,400 | — | — |
| 2023-05-01 | $62.47 | $452.57 | 1,378,100 | — | — |
| 2023-04-28 | $62.11 | $449.96 | 970,800 | — | — |
| 2023-04-27 | $62.53 | $453.01 | 932,700 | — | — |
| 2023-04-26 | $62.03 | $449.38 | 921,000 | — | — |
| 2023-04-25 | $63.68 | $461.34 | 750,700 | — | — |
| 2023-04-24 | $63.09 | $457.06 | 676,800 | — | — |
| 2023-04-21 | $63.02 | $456.56 | 964,000 | — | — |
| 2023-04-20 | $62.75 | $454.60 | 943,400 | — | — |
| 2023-04-19 | $62.49 | $452.72 | 957,400 | — | — |
| 2023-04-18 | $61.74 | $447.28 | 911,400 | — | — |
| 2023-04-17 | $62.06 | $449.60 | 829,100 | — | — |
| 2023-04-14 | $61.36 | $444.53 | 933,700 | — | — |
| 2023-04-13 | $62.04 | $449.46 | 1,045,900 | — | — |
| 2023-04-12 | $62.10 | $449.89 | 954,200 | — | — |
| 2023-04-11 | $62.57 | $453.30 | 1,010,600 | — | — |
| 2023-04-10 | $62.84 | $455.25 | 1,798,200 | — | — |
| 2023-04-06 | $63.29 | $458.51 | 2,098,500 | — | — |
| 2023-04-05 | $63.15 | $457.50 | 1,812,400 | — | — |
| 2023-04-04 | $60.72 | $439.89 | 1,012,700 | — | — |
| 2023-04-03 | $60.45 | $437.94 | 1,534,000 | — | — |
| 2023-03-31 | $61.12 | $442.79 | 1,345,400 | — | — |
| 2023-03-30 | $60.45 | $437.94 | 659,800 | — | — |
| 2023-03-29 | $60.13 | $435.62 | 762,700 | — | — |
| 2023-03-28 | $59.24 | $429.17 | 813,900 | — | — |
| 2023-03-27 | $59.12 | $428.30 | 985,300 | — | — |
| 2023-03-24 | $59.45 | $430.69 | 1,295,900 | — | — |
| 2023-03-23 | $57.15 | $414.03 | 2,175,400 | — | — |
| 2023-03-22 | $57.55 | $416.93 | 1,415,000 | — | — |
| 2023-03-21 | $58.95 | $427.07 | 1,808,600 | — | — |
| 2023-03-20 | $60.04 | $434.97 | 1,829,100 | — | — |
| 2023-03-17 | $59.87 | $433.74 | 2,915,900 | — | — |
| 2023-03-16 | $60.53 | $438.52 | 1,651,600 | — | — |
| 2023-03-15 | $60.29 | $436.78 | 2,503,500 | — | — |
| 2023-03-14 | $59.69 | $432.43 | 1,877,000 | — | — |
| 2023-03-13 | $58.89 | $426.64 | 1,628,000 | — | — |
| 2023-03-10 | $57.56 | $417.00 | 1,182,500 | — | — |
| 2023-03-09 | $58.78 | $425.84 | 1,733,900 | — | — |
| 2023-03-08 | $58.80 | $425.98 | 980,100 | — | — |
| 2023-03-07 | $58.38 | $418.50 | 1,050,800 | — | — |
| 2023-03-06 | $59.22 | $424.52 | 1,267,600 | — | — |
| 2023-03-03 | $59.53 | $426.74 | 1,225,800 | — | — |
| 2023-03-02 | $58.81 | $421.58 | 929,100 | — | — |
| 2023-03-01 | $58.05 | $416.13 | 2,554,300 | — | — |
| 2023-02-28 | $58.81 | $421.58 | 1,623,100 | — | — |
| 2023-02-27 | $60.19 | $431.47 | 1,426,600 | — | — |
| 2023-02-24 | $60.63 | $434.63 | 1,843,000 | — | — |
| 2023-02-23 | $60.76 | $435.56 | 1,638,600 | — | — |
| 2023-02-22 | $60.93 | $436.78 | 1,269,800 | — | — |
| 2023-02-21 | $61.13 | $438.21 | 1,024,500 | — | — |
| 2023-02-17 | $62.10 | $445.17 | 963,600 | — | — |
| 2023-02-16 | $61.01 | $437.35 | 1,186,700 | — | — |
| 2023-02-15 | $61.35 | $439.79 | 1,353,000 | — | — |
| 2023-02-14 | $60.65 | $434.77 | 965,600 | — | — |
| 2023-02-13 | $61.35 | $439.79 | 743,500 | — | — |
| 2023-02-10 | $61.07 | $437.78 | 1,199,200 | — | — |
| 2023-02-09 | $60.16 | $431.26 | 1,257,200 | — | — |
| 2023-02-08 | $60.62 | $434.56 | 1,297,800 | — | — |
| 2023-02-07 | $61.98 | $444.31 | 1,200,700 | — | — |
| 2023-02-06 | $62.12 | $445.31 | 1,639,100 | — | — |
| 2023-02-03 | $61.64 | $441.87 | 1,547,600 | — | — |
| 2023-02-02 | $63.24 | $453.34 | 1,453,900 | — | — |
| 2023-02-01 | $62.89 | $450.83 | 1,761,700 | — | — |
| 2023-01-31 | $62.65 | $449.11 | 1,709,700 | — | — |
| 2023-01-30 | $61.69 | $442.23 | 1,137,900 | — | — |
| 2023-01-27 | $61.74 | $442.59 | 969,100 | — | — |
| 2023-01-26 | $61.40 | $440.15 | 903,900 | — | — |
| 2023-01-25 | $61.93 | $443.95 | 1,888,700 | — | — |
| 2023-01-24 | $61.35 | $439.79 | 1,316,200 | — | — |
| 2023-01-23 | $60.14 | $431.12 | 1,493,900 | — | — |
| 2023-01-20 | $59.64 | $427.53 | 2,006,800 | — | — |
| 2023-01-19 | $59.25 | $424.74 | 1,643,600 | — | — |
| 2023-01-18 | $60.52 | $433.84 | 2,224,000 | — | — |
| 2023-01-17 | $62.57 | $448.54 | 1,655,300 | — | — |
| 2023-01-13 | $62.89 | $450.83 | 1,009,000 | — | — |
| 2023-01-12 | $63.92 | $458.21 | 1,102,600 | — | — |
| 2023-01-11 | $64.41 | $461.73 | 1,128,300 | — | — |
| 2023-01-10 | $64.18 | $460.08 | 1,315,900 | — | — |
| 2023-01-09 | $64.28 | $460.79 | 1,312,600 | — | — |
| 2023-01-06 | $64.78 | $464.38 | 1,646,400 | — | — |
| 2023-01-05 | $62.99 | $451.55 | 1,301,100 | — | — |
| 2023-01-04 | $63.89 | $458.00 | 1,454,700 | — | — |
| 2023-01-03 | $62.93 | $451.12 | 1,194,600 | — | — |