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
- 2000-03-27 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 | $76.25 | $76.25 | 1,905,700 | — | — |
| 2023-12-28 | $76.71 | $76.71 | 1,982,800 | — | — |
| 2023-12-27 | $76.21 | $76.21 | 2,152,600 | — | — |
| 2023-12-26 | $76.28 | $76.28 | 2,191,400 | — | — |
| 2023-12-22 | $75.83 | $75.83 | 3,002,400 | — | — |
| 2023-12-21 | $74.95 | $74.95 | 3,509,400 | — | — |
| 2023-12-20 | $74.12 | $74.12 | 4,275,500 | — | — |
| 2023-12-19 | $75.31 | $75.31 | 5,135,200 | — | — |
| 2023-12-18 | $74.88 | $74.88 | 5,089,900 | — | — |
| 2023-12-15 | $76.90 | $76.90 | 11,292,900 | — | — |
| 2023-12-14 | $77.76 | $77.76 | 8,705,900 | — | — |
| 2023-12-13 | $75.22 | $75.22 | 8,097,600 | — | — |
| 2023-12-12 | $72.18 | $72.18 | 6,581,300 | — | — |
| 2023-12-11 | $70.31 | $70.31 | 4,642,400 | — | — |
| 2023-12-08 | $69.18 | $69.18 | 5,901,700 | — | — |
| 2023-12-07 | $68.26 | $68.26 | 6,138,900 | — | — |
| 2023-12-06 | $69.49 | $69.49 | 4,710,400 | — | — |
| 2023-12-05 | $68.85 | $68.85 | 4,509,300 | — | — |
| 2023-12-04 | $69.18 | $69.18 | 4,427,000 | — | — |
| 2023-12-01 | $68.36 | $68.36 | 4,207,600 | — | — |
| 2023-11-30 | $67.71 | $67.71 | 7,548,400 | — | — |
| 2023-11-29 | $67.43 | $67.43 | 3,148,700 | — | — |
| 2023-11-28 | $67.10 | $67.10 | 5,196,100 | — | — |
| 2023-11-27 | $67.16 | $67.16 | 2,797,400 | — | — |
| 2023-11-24 | $67.90 | $67.90 | 2,053,700 | — | — |
| 2023-11-22 | $67.06 | $67.06 | 3,488,900 | — | — |
| 2023-11-21 | $66.96 | $66.96 | 3,497,100 | — | — |
| 2023-11-20 | $67.19 | $67.19 | 4,328,300 | — | — |
| 2023-11-17 | $66.90 | $66.90 | 3,368,700 | — | — |
| 2023-11-16 | $67.47 | $67.47 | 3,720,800 | — | — |
| 2023-11-15 | $67.01 | $67.01 | 6,288,500 | — | — |
| 2023-11-14 | $65.79 | $65.79 | 4,608,200 | — | — |
| 2023-11-13 | $64.60 | $64.60 | 5,709,800 | — | — |
| 2023-11-10 | $64.21 | $64.21 | 10,061,000 | — | — |
| 2023-11-09 | $64.65 | $64.65 | 3,196,900 | — | — |
| 2023-11-08 | $66.24 | $66.24 | 2,600,200 | — | — |
| 2023-11-07 | $66.53 | $66.53 | 3,315,600 | — | — |
| 2023-11-06 | $67.10 | $67.10 | 3,260,800 | — | — |
| 2023-11-03 | $67.07 | $67.07 | 3,806,000 | — | — |
| 2023-11-02 | $65.53 | $65.53 | 3,809,100 | — | — |
| 2023-11-01 | $63.83 | $63.83 | 5,164,800 | — | — |
| 2023-10-31 | $63.72 | $63.72 | 6,504,900 | — | — |
| 2023-10-30 | $62.36 | $62.36 | 4,865,500 | — | — |
| 2023-10-27 | $61.71 | $61.71 | 7,053,900 | — | — |
| 2023-10-26 | $62.78 | $62.78 | 10,377,200 | — | — |
| 2023-10-25 | $68.34 | $68.34 | 6,398,300 | — | — |
| 2023-10-24 | $70.49 | $70.49 | 10,547,200 | — | — |
| 2023-10-23 | $69.05 | $69.05 | 3,761,700 | — | — |
| 2023-10-20 | $69.48 | $69.48 | 3,254,700 | — | — |
| 2023-10-19 | $69.08 | $69.08 | 2,845,300 | — | — |
| 2023-10-18 | $69.71 | $69.71 | 3,425,800 | — | — |
| 2023-10-17 | $70.33 | $70.33 | 2,440,400 | — | — |
| 2023-10-16 | $71.27 | $71.27 | 3,676,500 | — | — |
| 2023-10-13 | $70.78 | $70.78 | 3,362,800 | — | — |
| 2023-10-12 | $69.92 | $69.92 | 4,536,400 | — | — |
| 2023-10-11 | $71.14 | $71.14 | 4,111,600 | — | — |
| 2023-10-10 | $72.91 | $72.91 | 5,807,200 | — | — |
| 2023-10-09 | $72.90 | $72.90 | 3,527,300 | — | — |
| 2023-10-06 | $73.70 | $73.70 | 4,670,600 | — | — |
| 2023-10-05 | $72.20 | $72.20 | 4,718,200 | — | — |
| 2023-10-04 | $71.27 | $71.27 | 5,147,200 | — | — |
| 2023-10-03 | $69.60 | $69.60 | 4,559,000 | — | — |
| 2023-10-02 | $69.18 | $69.18 | 3,154,300 | — | — |
| 2023-09-29 | $69.28 | $69.28 | 3,608,700 | — | — |
| 2023-09-28 | $69.96 | $69.96 | 5,230,600 | — | — |
| 2023-09-27 | $70.11 | $70.11 | 2,972,500 | — | — |
| 2023-09-26 | $70.37 | $70.37 | 4,219,100 | — | — |
| 2023-09-25 | $69.46 | $69.46 | 3,139,200 | — | — |
| 2023-09-22 | $69.66 | $69.66 | 3,077,700 | — | — |
| 2023-09-21 | $70.18 | $70.18 | 3,012,200 | — | — |
| 2023-09-20 | $71.95 | $71.95 | 3,286,600 | — | — |
| 2023-09-19 | $73.02 | $73.02 | 2,971,500 | — | — |
| 2023-09-18 | $72.94 | $72.94 | 4,076,400 | — | — |
| 2023-09-15 | $73.20 | $73.20 | 3,985,600 | — | — |
| 2023-09-14 | $74.02 | $74.02 | 2,810,600 | — | — |
| 2023-09-13 | $73.17 | $73.17 | 3,031,400 | — | — |
| 2023-09-12 | $73.37 | $73.37 | 3,237,900 | — | — |
| 2023-09-11 | $74.87 | $74.87 | 3,103,400 | — | — |
| 2023-09-08 | $74.07 | $74.07 | 3,779,700 | — | — |
| 2023-09-07 | $76.09 | $76.09 | 3,275,700 | — | — |
| 2023-09-06 | $76.96 | $76.96 | 3,396,300 | — | — |
| 2023-09-05 | $75.97 | $75.97 | 4,630,200 | — | — |
| 2023-09-01 | $76.38 | $76.38 | 2,388,900 | — | — |
| 2023-08-31 | $76.47 | $76.47 | 2,739,500 | — | — |
| 2023-08-30 | $77.82 | $77.82 | 2,263,000 | — | — |
| 2023-08-29 | $77.83 | $77.83 | 3,265,300 | — | — |
| 2023-08-28 | $76.03 | $76.03 | 2,793,400 | — | — |
| 2023-08-25 | $76.17 | $76.17 | 2,112,800 | — | — |
| 2023-08-24 | $75.01 | $75.01 | 2,793,700 | — | — |
| 2023-08-23 | $75.90 | $75.90 | 3,556,200 | — | — |
| 2023-08-22 | $75.97 | $75.97 | 3,441,000 | — | — |
| 2023-08-21 | $76.33 | $76.33 | 3,315,600 | — | — |
| 2023-08-18 | $76.58 | $76.58 | 3,156,500 | — | — |
| 2023-08-17 | $76.83 | $76.83 | 2,980,500 | — | — |
| 2023-08-16 | $78.79 | $78.79 | 4,524,300 | — | — |
| 2023-08-15 | $79.86 | $79.86 | 4,122,300 | — | — |
| 2023-08-14 | $80.53 | $80.53 | 4,097,300 | — | — |
| 2023-08-11 | $79.41 | $79.41 | 3,898,300 | — | — |
| 2023-08-10 | $78.28 | $78.28 | 3,015,800 | — | — |
| 2023-08-09 | $77.97 | $77.97 | 3,159,300 | — | — |
| 2023-08-08 | $78.59 | $78.59 | 4,598,000 | — | — |
| 2023-08-07 | $79.84 | $79.84 | 2,612,100 | — | — |
| 2023-08-04 | $79.55 | $79.55 | 3,309,200 | — | — |
| 2023-08-03 | $80.00 | $80.00 | 3,131,100 | — | — |
| 2023-08-02 | $80.38 | $80.38 | 3,495,400 | — | — |
| 2023-08-01 | $82.05 | $82.05 | 3,753,300 | — | — |
| 2023-07-31 | $82.07 | $82.07 | 4,302,800 | — | — |
| 2023-07-28 | $83.74 | $83.74 | 5,128,500 | — | — |
| 2023-07-27 | $82.67 | $82.67 | 11,588,700 | — | — |
| 2023-07-26 | $91.63 | $91.63 | 3,264,100 | — | — |
| 2023-07-25 | $91.68 | $91.68 | 2,509,600 | — | — |
| 2023-07-24 | $91.40 | $91.40 | 2,860,100 | — | — |
| 2023-07-21 | $92.57 | $92.57 | 2,048,700 | — | — |
| 2023-07-20 | $92.65 | $92.65 | 2,337,000 | — | — |
| 2023-07-19 | $91.62 | $91.62 | 2,212,200 | — | — |
| 2023-07-18 | $91.99 | $91.99 | 2,299,500 | — | — |
| 2023-07-17 | $92.65 | $92.65 | 1,591,100 | — | — |
| 2023-07-14 | $93.38 | $93.38 | 2,599,400 | — | — |
| 2023-07-13 | $93.09 | $93.09 | 2,456,300 | — | — |
| 2023-07-12 | $93.10 | $93.10 | 2,620,000 | — | — |
| 2023-07-11 | $92.44 | $92.44 | 1,859,100 | — | — |
| 2023-07-10 | $91.64 | $91.64 | 3,119,700 | — | — |
| 2023-07-07 | $90.26 | $90.26 | 4,082,700 | — | — |
| 2023-07-06 | $90.46 | $90.46 | 2,289,400 | — | — |
| 2023-07-05 | $90.96 | $90.96 | 2,370,800 | — | — |
| 2023-07-03 | $91.49 | $91.49 | 1,725,500 | — | — |
| 2023-06-30 | $94.33 | $94.33 | 4,479,400 | — | — |
| 2023-06-29 | $92.02 | $92.02 | 2,710,800 | — | — |
| 2023-06-28 | $90.44 | $90.44 | 1,512,400 | — | — |
| 2023-06-27 | $90.19 | $90.19 | 2,005,400 | — | — |
| 2023-06-26 | $89.49 | $89.49 | 1,945,400 | — | — |
| 2023-06-23 | $90.34 | $90.34 | 3,346,100 | — | — |
| 2023-06-22 | $91.33 | $91.33 | 1,889,200 | — | — |
| 2023-06-21 | $91.09 | $91.09 | 2,177,200 | — | — |
| 2023-06-20 | $91.91 | $91.91 | 2,694,500 | — | — |
| 2023-06-16 | $91.94 | $91.94 | 6,597,700 | — | — |
| 2023-06-15 | $91.29 | $91.29 | 3,577,700 | — | — |
| 2023-06-14 | $90.53 | $90.53 | 5,316,900 | — | — |
| 2023-06-13 | $87.40 | $87.40 | 2,615,200 | — | — |
| 2023-06-12 | $85.57 | $85.57 | 2,581,900 | — | — |
| 2023-06-09 | $84.10 | $84.10 | 2,150,000 | — | — |
| 2023-06-08 | $83.96 | $83.96 | 1,562,300 | — | — |
| 2023-06-07 | $83.48 | $83.48 | 2,255,200 | — | — |
| 2023-06-06 | $85.18 | $85.18 | 1,782,300 | — | — |
| 2023-06-05 | $85.94 | $85.94 | 1,695,500 | — | — |
| 2023-06-02 | $85.34 | $85.34 | 2,042,800 | — | — |
| 2023-06-01 | $85.23 | $85.23 | 2,548,500 | — | — |
| 2023-05-31 | $84.23 | $84.23 | 6,117,600 | — | — |
| 2023-05-30 | $81.41 | $81.41 | 2,768,500 | — | — |
| 2023-05-26 | $82.01 | $82.01 | 2,308,600 | — | — |
| 2023-05-25 | $81.65 | $81.65 | 3,438,800 | — | — |
| 2023-05-24 | $83.84 | $83.84 | 2,012,600 | — | — |
| 2023-05-23 | $84.74 | $84.74 | 3,061,600 | — | — |
| 2023-05-22 | $89.16 | $89.16 | 1,812,300 | — | — |
| 2023-05-19 | $87.93 | $87.93 | 3,004,300 | — | — |
| 2023-05-18 | $87.41 | $87.41 | 2,893,900 | — | — |
| 2023-05-17 | $87.66 | $87.66 | 2,414,100 | — | — |
| 2023-05-16 | $88.66 | $88.66 | 1,407,900 | — | — |
| 2023-05-15 | $88.92 | $88.92 | 2,291,500 | — | — |
| 2023-05-12 | $89.18 | $89.18 | 1,565,400 | — | — |
| 2023-05-11 | $88.78 | $88.78 | 1,744,500 | — | — |
| 2023-05-10 | $88.85 | $88.85 | 2,398,300 | — | — |
| 2023-05-09 | $88.70 | $88.70 | 1,585,300 | — | — |
| 2023-05-08 | $89.02 | $89.02 | 2,148,200 | — | — |
| 2023-05-05 | $88.74 | $88.74 | 1,567,400 | — | — |
| 2023-05-04 | $87.90 | $87.90 | 1,797,700 | — | — |
| 2023-05-03 | $88.10 | $88.10 | 2,153,800 | — | — |
| 2023-05-02 | $87.81 | $87.81 | 3,085,900 | — | — |
| 2023-05-01 | $87.55 | $87.55 | 2,204,000 | — | — |
| 2023-04-28 | $87.98 | $87.98 | 3,306,200 | — | — |
| 2023-04-27 | $86.72 | $86.72 | 3,983,100 | — | — |
| 2023-04-26 | $87.41 | $87.41 | 3,089,800 | — | — |
| 2023-04-25 | $87.77 | $87.77 | 3,148,700 | — | — |
| 2023-04-24 | $88.79 | $88.79 | 4,105,000 | — | — |
| 2023-04-21 | $86.54 | $86.54 | 2,736,700 | — | — |
| 2023-04-20 | $85.73 | $85.73 | 4,271,300 | — | — |
| 2023-04-19 | $86.50 | $86.50 | 5,562,800 | — | — |
| 2023-04-18 | $84.35 | $84.35 | 2,008,700 | — | — |
| 2023-04-17 | $84.05 | $84.05 | 1,636,900 | — | — |
| 2023-04-14 | $84.36 | $84.36 | 2,487,300 | — | — |
| 2023-04-13 | $84.66 | $84.66 | 2,011,000 | — | — |
| 2023-04-12 | $82.92 | $82.92 | 3,015,300 | — | — |
| 2023-04-11 | $82.20 | $82.20 | 2,341,400 | — | — |
| 2023-04-10 | $82.75 | $82.75 | 2,256,900 | — | — |
| 2023-04-06 | $83.88 | $83.88 | 1,594,900 | — | — |
| 2023-04-05 | $83.45 | $83.45 | 2,375,100 | — | — |
| 2023-04-04 | $83.20 | $83.20 | 2,777,800 | — | — |
| 2023-04-03 | $82.17 | $82.17 | 2,295,000 | — | — |
| 2023-03-31 | $82.73 | $82.73 | 2,878,700 | — | — |
| 2023-03-30 | $81.57 | $81.57 | 1,701,400 | — | — |
| 2023-03-29 | $81.64 | $81.64 | 2,197,000 | — | — |
| 2023-03-28 | $80.49 | $80.49 | 3,092,000 | — | — |
| 2023-03-27 | $80.92 | $80.92 | 3,149,800 | — | — |
| 2023-03-24 | $80.76 | $80.76 | 2,759,100 | — | — |
| 2023-03-23 | $79.55 | $79.55 | 2,701,300 | — | — |
| 2023-03-22 | $79.41 | $79.41 | 3,259,300 | — | — |
| 2023-03-21 | $81.73 | $81.73 | 4,227,400 | — | — |
| 2023-03-20 | $81.08 | $81.08 | 3,866,800 | — | — |
| 2023-03-17 | $80.74 | $80.74 | 4,710,200 | — | — |
| 2023-03-16 | $81.91 | $81.91 | 4,780,400 | — | — |
| 2023-03-15 | $79.48 | $79.48 | 3,695,200 | — | — |
| 2023-03-14 | $78.20 | $78.20 | 8,343,600 | — | — |
| 2023-03-13 | $76.62 | $76.62 | 5,851,700 | — | — |
| 2023-03-10 | $74.34 | $74.34 | 4,097,600 | — | — |
| 2023-03-09 | $76.03 | $76.03 | 2,490,800 | — | — |
| 2023-03-08 | $77.27 | $77.27 | 3,318,600 | — | — |
| 2023-03-07 | $78.92 | $78.92 | 3,494,800 | — | — |
| 2023-03-06 | $78.80 | $78.80 | 4,371,600 | — | — |
| 2023-03-03 | $81.92 | $81.92 | 2,598,700 | — | — |
| 2023-03-02 | $80.23 | $80.23 | 3,525,300 | — | — |
| 2023-03-01 | $79.85 | $79.85 | 4,022,700 | — | — |
| 2023-02-28 | $80.44 | $80.44 | 5,902,100 | — | — |
| 2023-02-27 | $77.34 | $77.34 | 3,437,300 | — | — |
| 2023-02-24 | $76.25 | $76.25 | 3,388,500 | — | — |
| 2023-02-23 | $77.58 | $77.58 | 3,207,000 | — | — |
| 2023-02-22 | $75.43 | $75.43 | 4,271,700 | — | — |
| 2023-02-21 | $75.55 | $75.55 | 4,025,700 | — | — |
| 2023-02-17 | $78.51 | $78.51 | 3,817,100 | — | — |
| 2023-02-16 | $77.28 | $77.28 | 2,610,100 | — | — |
| 2023-02-15 | $77.92 | $77.92 | 2,078,700 | — | — |
| 2023-02-14 | $76.59 | $76.59 | 2,914,000 | — | — |
| 2023-02-13 | $77.61 | $77.61 | 1,989,500 | — | — |
| 2023-02-10 | $77.20 | $77.20 | 2,597,600 | — | — |
| 2023-02-09 | $77.28 | $77.28 | 3,781,900 | — | — |
| 2023-02-08 | $78.08 | $78.08 | 3,762,700 | — | — |
| 2023-02-07 | $80.04 | $80.04 | 3,593,800 | — | — |
| 2023-02-06 | $79.09 | $79.09 | 3,999,300 | — | — |
| 2023-02-03 | $82.12 | $82.12 | 4,743,800 | — | — |
| 2023-02-02 | $84.51 | $84.51 | 5,586,800 | — | — |
| 2023-02-01 | $81.48 | $81.48 | 7,456,600 | — | — |
| 2023-01-31 | $76.70 | $76.70 | 6,280,400 | — | — |
| 2023-01-30 | $76.06 | $76.06 | 3,418,500 | — | — |
| 2023-01-27 | $78.14 | $78.14 | 2,623,100 | — | — |
| 2023-01-26 | $78.21 | $78.21 | 2,360,400 | — | — |
| 2023-01-25 | $77.69 | $77.69 | 2,593,200 | — | — |
| 2023-01-24 | $77.11 | $77.11 | 2,435,000 | — | — |
| 2023-01-23 | $80.06 | $80.06 | 2,349,800 | — | — |
| 2023-01-20 | $79.29 | $79.29 | 2,887,600 | — | — |
| 2023-01-19 | $78.47 | $78.47 | 2,980,200 | — | — |
| 2023-01-18 | $78.31 | $78.31 | 2,929,500 | — | — |
| 2023-01-17 | $78.86 | $78.86 | 3,689,200 | — | — |
| 2023-01-13 | $78.31 | $78.31 | 2,031,900 | — | — |
| 2023-01-12 | $77.75 | $77.75 | 2,815,300 | — | — |
| 2023-01-11 | $77.71 | $77.71 | 4,227,800 | — | — |
| 2023-01-10 | $77.02 | $77.02 | 3,267,500 | — | — |
| 2023-01-09 | $76.35 | $76.35 | 3,316,500 | — | — |
| 2023-01-06 | $77.01 | $77.01 | 3,610,400 | — | — |
| 2023-01-05 | $75.18 | $75.18 | 2,691,900 | — | — |
| 2023-01-04 | $76.47 | $76.47 | 3,071,100 | — | — |
| 2023-01-03 | $74.27 | $74.27 | 3,197,700 | — | — |