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
- 2011-09-16 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 | $76.14 | $87.43 | 814,900 | — | — |
| 2023-12-28 | $76.89 | $88.29 | 1,085,800 | — | — |
| 2023-12-27 | $77.00 | $88.42 | 1,232,400 | — | — |
| 2023-12-26 | $77.17 | $88.62 | 956,000 | — | — |
| 2023-12-22 | $77.30 | $88.76 | 1,017,700 | — | — |
| 2023-12-21 | $77.27 | $88.73 | 984,500 | — | — |
| 2023-12-20 | $77.20 | $88.65 | 864,300 | — | — |
| 2023-12-19 | $78.78 | $90.46 | 1,060,000 | — | — |
| 2023-12-18 | $78.02 | $89.59 | 1,035,400 | — | — |
| 2023-12-15 | $79.40 | $91.18 | 3,055,300 | — | — |
| 2023-12-14 | $79.75 | $91.58 | 2,090,700 | — | — |
| 2023-12-13 | $76.12 | $87.41 | 1,378,100 | — | — |
| 2023-12-12 | $73.85 | $84.80 | 860,000 | — | — |
| 2023-12-11 | $73.15 | $84.00 | 850,900 | — | — |
| 2023-12-08 | $73.43 | $84.32 | 698,800 | — | — |
| 2023-12-07 | $72.35 | $83.08 | 687,400 | — | — |
| 2023-12-06 | $72.59 | $83.36 | 873,100 | — | — |
| 2023-12-05 | $71.59 | $82.21 | 901,600 | — | — |
| 2023-12-04 | $72.27 | $82.99 | 1,271,800 | — | — |
| 2023-12-01 | $71.27 | $81.84 | 1,378,400 | — | — |
| 2023-11-30 | $68.43 | $78.58 | 2,051,100 | — | — |
| 2023-11-29 | $68.04 | $78.13 | 1,287,500 | — | — |
| 2023-11-28 | $66.53 | $76.40 | 824,900 | — | — |
| 2023-11-27 | $67.15 | $77.11 | 847,400 | — | — |
| 2023-11-24 | $66.38 | $76.22 | 229,800 | — | — |
| 2023-11-22 | $66.04 | $75.83 | 646,600 | — | — |
| 2023-11-21 | $65.91 | $75.42 | 798,600 | — | — |
| 2023-11-20 | $66.08 | $75.62 | 925,600 | — | — |
| 2023-11-17 | $67.24 | $76.94 | 1,023,100 | — | — |
| 2023-11-16 | $66.16 | $75.71 | 1,133,100 | — | — |
| 2023-11-15 | $65.92 | $75.43 | 1,419,400 | — | — |
| 2023-11-14 | $65.43 | $74.87 | 2,112,300 | — | — |
| 2023-11-13 | $59.84 | $68.48 | 1,014,100 | — | — |
| 2023-11-10 | $61.00 | $69.80 | 469,100 | — | — |
| 2023-11-09 | $60.15 | $68.83 | 990,300 | — | — |
| 2023-11-08 | $61.49 | $70.36 | 909,100 | — | — |
| 2023-11-07 | $60.88 | $69.67 | 631,300 | — | — |
| 2023-11-06 | $60.62 | $69.37 | 815,700 | — | — |
| 2023-11-03 | $61.76 | $70.67 | 1,394,600 | — | — |
| 2023-11-02 | $59.46 | $68.04 | 1,018,800 | — | — |
| 2023-11-01 | $57.85 | $66.20 | 1,283,600 | — | — |
| 2023-10-31 | $55.80 | $63.85 | 995,600 | — | — |
| 2023-10-30 | $55.75 | $63.79 | 1,201,200 | — | — |
| 2023-10-27 | $55.19 | $63.15 | 1,045,400 | — | — |
| 2023-10-26 | $55.91 | $63.98 | 2,272,800 | — | — |
| 2023-10-25 | $55.23 | $63.20 | 1,673,800 | — | — |
| 2023-10-24 | $57.09 | $65.33 | 1,101,800 | — | — |
| 2023-10-23 | $57.53 | $65.83 | 908,600 | — | — |
| 2023-10-20 | $57.44 | $65.73 | 943,200 | — | — |
| 2023-10-19 | $57.60 | $65.91 | 981,700 | — | — |
| 2023-10-18 | $58.74 | $67.22 | 972,600 | — | — |
| 2023-10-17 | $61.13 | $69.95 | 1,493,500 | — | — |
| 2023-10-16 | $60.77 | $69.54 | 872,100 | — | — |
| 2023-10-13 | $59.14 | $67.67 | 1,287,300 | — | — |
| 2023-10-12 | $59.74 | $68.36 | 1,126,300 | — | — |
| 2023-10-11 | $62.47 | $71.48 | 877,600 | — | — |
| 2023-10-10 | $61.09 | $69.91 | 1,021,500 | — | — |
| 2023-10-09 | $60.56 | $69.30 | 809,000 | — | — |
| 2023-10-06 | $60.12 | $68.80 | 1,225,000 | — | — |
| 2023-10-05 | $60.59 | $69.33 | 1,014,300 | — | — |
| 2023-10-04 | $60.51 | $69.24 | 962,900 | — | — |
| 2023-10-03 | $59.49 | $68.07 | 1,020,500 | — | — |
| 2023-10-02 | $60.85 | $69.63 | 1,189,500 | — | — |
| 2023-09-29 | $62.16 | $71.13 | 1,221,900 | — | — |
| 2023-09-28 | $62.77 | $71.83 | 1,114,800 | — | — |
| 2023-09-27 | $62.43 | $71.44 | 781,100 | — | — |
| 2023-09-26 | $61.62 | $70.51 | 893,400 | — | — |
| 2023-09-25 | $62.62 | $71.66 | 568,400 | — | — |
| 2023-09-22 | $62.68 | $71.72 | 884,500 | — | — |
| 2023-09-21 | $63.66 | $72.85 | 1,200,200 | — | — |
| 2023-09-20 | $64.19 | $73.45 | 781,600 | — | — |
| 2023-09-19 | $64.50 | $73.81 | 822,700 | — | — |
| 2023-09-18 | $64.43 | $73.73 | 727,600 | — | — |
| 2023-09-15 | $64.00 | $73.24 | 4,213,600 | — | — |
| 2023-09-14 | $64.76 | $74.11 | 838,700 | — | — |
| 2023-09-13 | $64.17 | $73.43 | 929,200 | — | — |
| 2023-09-12 | $65.02 | $74.40 | 736,600 | — | — |
| 2023-09-11 | $65.43 | $74.87 | 728,300 | — | — |
| 2023-09-08 | $65.59 | $75.05 | 881,000 | — | — |
| 2023-09-07 | $65.43 | $74.87 | 1,378,900 | — | — |
| 2023-09-06 | $66.50 | $76.10 | 1,035,900 | — | — |
| 2023-09-05 | $66.70 | $76.33 | 1,081,700 | — | — |
| 2023-09-01 | $70.26 | $80.40 | 809,800 | — | — |
| 2023-08-31 | $69.02 | $78.98 | 1,363,800 | — | — |
| 2023-08-30 | $68.81 | $78.74 | 936,600 | — | — |
| 2023-08-29 | $68.57 | $78.46 | 858,200 | — | — |
| 2023-08-28 | $66.38 | $75.96 | 766,100 | — | — |
| 2023-08-25 | $65.94 | $75.46 | 919,000 | — | — |
| 2023-08-24 | $66.46 | $76.05 | 1,205,500 | — | — |
| 2023-08-23 | $67.06 | $76.47 | 571,800 | — | — |
| 2023-08-22 | $65.80 | $75.04 | 1,087,100 | — | — |
| 2023-08-21 | $66.17 | $75.46 | 1,164,300 | — | — |
| 2023-08-18 | $66.51 | $75.85 | 1,718,400 | — | — |
| 2023-08-17 | $66.80 | $76.18 | 1,276,400 | — | — |
| 2023-08-16 | $69.67 | $79.45 | 517,700 | — | — |
| 2023-08-15 | $70.95 | $80.91 | 878,800 | — | — |
| 2023-08-14 | $71.94 | $82.04 | 536,300 | — | — |
| 2023-08-11 | $71.79 | $81.87 | 532,800 | — | — |
| 2023-08-10 | $72.23 | $82.37 | 1,261,100 | — | — |
| 2023-08-09 | $72.07 | $82.19 | 961,900 | — | — |
| 2023-08-08 | $71.31 | $81.32 | 575,800 | — | — |
| 2023-08-07 | $71.52 | $81.56 | 544,400 | — | — |
| 2023-08-04 | $70.64 | $80.56 | 786,300 | — | — |
| 2023-08-03 | $69.81 | $79.61 | 806,500 | — | — |
| 2023-08-02 | $71.06 | $81.04 | 897,600 | — | — |
| 2023-08-01 | $72.00 | $82.11 | 1,221,000 | — | — |
| 2023-07-31 | $71.07 | $81.05 | 1,377,000 | — | — |
| 2023-07-28 | $71.73 | $81.80 | 2,441,900 | — | — |
| 2023-07-27 | $75.15 | $85.70 | 1,932,100 | — | — |
| 2023-07-26 | $75.77 | $86.41 | 1,915,600 | — | — |
| 2023-07-25 | $74.10 | $84.50 | 1,363,100 | — | — |
| 2023-07-24 | $72.89 | $83.12 | 1,307,700 | — | — |
| 2023-07-21 | $71.51 | $81.55 | 912,900 | — | — |
| 2023-07-20 | $71.74 | $81.81 | 849,200 | — | — |
| 2023-07-19 | $73.30 | $83.59 | 681,100 | — | — |
| 2023-07-18 | $73.87 | $84.24 | 858,500 | — | — |
| 2023-07-17 | $74.44 | $84.89 | 887,100 | — | — |
| 2023-07-14 | $73.70 | $84.05 | 1,001,300 | — | — |
| 2023-07-13 | $74.62 | $85.10 | 993,700 | — | — |
| 2023-07-12 | $72.97 | $83.21 | 947,200 | — | — |
| 2023-07-11 | $71.73 | $81.80 | 954,600 | — | — |
| 2023-07-10 | $70.79 | $80.73 | 761,700 | — | — |
| 2023-07-07 | $69.08 | $78.78 | 1,072,000 | — | — |
| 2023-07-06 | $68.81 | $78.47 | 930,500 | — | — |
| 2023-07-05 | $70.08 | $79.92 | 878,000 | — | — |
| 2023-07-03 | $70.86 | $80.81 | 601,500 | — | — |
| 2023-06-30 | $71.95 | $82.05 | 865,200 | — | — |
| 2023-06-29 | $71.85 | $81.94 | 702,600 | — | — |
| 2023-06-28 | $70.76 | $80.69 | 1,501,000 | — | — |
| 2023-06-27 | $70.40 | $80.28 | 1,341,600 | — | — |
| 2023-06-26 | $67.67 | $77.17 | 1,174,300 | — | — |
| 2023-06-23 | $67.57 | $77.06 | 2,011,500 | — | — |
| 2023-06-22 | $67.42 | $76.88 | 586,000 | — | — |
| 2023-06-21 | $67.74 | $77.25 | 703,300 | — | — |
| 2023-06-20 | $67.38 | $76.84 | 1,033,300 | — | — |
| 2023-06-16 | $66.99 | $76.39 | 1,360,600 | — | — |
| 2023-06-15 | $67.31 | $76.76 | 634,700 | — | — |
| 2023-06-14 | $66.03 | $75.30 | 1,135,400 | — | — |
| 2023-06-13 | $67.18 | $76.61 | 970,500 | — | — |
| 2023-06-12 | $66.85 | $76.23 | 1,093,700 | — | — |
| 2023-06-09 | $65.76 | $74.99 | 818,200 | — | — |
| 2023-06-08 | $66.55 | $75.89 | 1,042,200 | — | — |
| 2023-06-07 | $66.63 | $75.98 | 1,003,400 | — | — |
| 2023-06-06 | $65.26 | $74.42 | 866,900 | — | — |
| 2023-06-05 | $63.00 | $71.84 | 545,000 | — | — |
| 2023-06-02 | $64.31 | $73.34 | 990,700 | — | — |
| 2023-06-01 | $61.27 | $69.87 | 1,079,900 | — | — |
| 2023-05-31 | $60.45 | $68.94 | 2,154,200 | — | — |
| 2023-05-30 | $61.60 | $70.25 | 750,500 | — | — |
| 2023-05-26 | $62.18 | $70.91 | 1,255,300 | — | — |
| 2023-05-25 | $62.04 | $70.75 | 1,226,100 | — | — |
| 2023-05-24 | $62.18 | $70.65 | 917,700 | — | — |
| 2023-05-23 | $62.86 | $71.42 | 1,191,200 | — | — |
| 2023-05-22 | $64.58 | $73.37 | 921,600 | — | — |
| 2023-05-19 | $65.39 | $74.29 | 1,220,400 | — | — |
| 2023-05-18 | $66.83 | $75.93 | 819,600 | — | — |
| 2023-05-17 | $65.45 | $74.36 | 950,700 | — | — |
| 2023-05-16 | $64.67 | $73.48 | 1,230,200 | — | — |
| 2023-05-15 | $65.71 | $74.66 | 943,100 | — | — |
| 2023-05-12 | $65.25 | $74.13 | 1,486,400 | — | — |
| 2023-05-11 | $65.40 | $74.30 | 528,200 | — | — |
| 2023-05-10 | $65.32 | $74.21 | 823,300 | — | — |
| 2023-05-09 | $65.61 | $74.54 | 1,003,600 | — | — |
| 2023-05-08 | $65.89 | $74.86 | 1,614,100 | — | — |
| 2023-05-05 | $63.85 | $72.54 | 780,500 | — | — |
| 2023-05-04 | $62.40 | $70.90 | 895,800 | — | — |
| 2023-05-03 | $63.22 | $71.83 | 780,500 | — | — |
| 2023-05-02 | $63.11 | $71.70 | 1,147,600 | — | — |
| 2023-05-01 | $64.21 | $72.95 | 1,070,200 | — | — |
| 2023-04-28 | $64.69 | $73.50 | 1,463,500 | — | — |
| 2023-04-27 | $63.15 | $71.75 | 1,920,700 | — | — |
| 2023-04-26 | $59.62 | $67.74 | 1,833,600 | — | — |
| 2023-04-25 | $60.03 | $68.20 | 937,700 | — | — |
| 2023-04-24 | $61.23 | $69.57 | 806,000 | — | — |
| 2023-04-21 | $60.58 | $68.83 | 641,700 | — | — |
| 2023-04-20 | $60.86 | $69.15 | 997,100 | — | — |
| 2023-04-19 | $60.51 | $68.75 | 746,700 | — | — |
| 2023-04-18 | $59.58 | $67.69 | 984,600 | — | — |
| 2023-04-17 | $58.96 | $66.99 | 573,100 | — | — |
| 2023-04-14 | $58.68 | $66.67 | 612,200 | — | — |
| 2023-04-13 | $58.97 | $67.00 | 739,100 | — | — |
| 2023-04-12 | $58.24 | $66.17 | 890,300 | — | — |
| 2023-04-11 | $58.64 | $66.62 | 1,325,700 | — | — |
| 2023-04-10 | $56.79 | $64.52 | 1,108,600 | — | — |
| 2023-04-06 | $55.50 | $63.06 | 1,292,800 | — | — |
| 2023-04-05 | $55.09 | $62.59 | 1,509,000 | — | — |
| 2023-04-04 | $56.18 | $63.83 | 904,100 | — | — |
| 2023-04-03 | $58.49 | $66.45 | 855,700 | — | — |
| 2023-03-31 | $58.73 | $66.73 | 1,301,500 | — | — |
| 2023-03-30 | $57.34 | $65.15 | 612,700 | — | — |
| 2023-03-29 | $57.68 | $65.53 | 640,300 | — | — |
| 2023-03-28 | $57.10 | $64.87 | 794,800 | — | — |
| 2023-03-27 | $56.66 | $64.37 | 822,400 | — | — |
| 2023-03-24 | $57.03 | $64.80 | 646,100 | — | — |
| 2023-03-23 | $56.99 | $64.75 | 1,508,000 | — | — |
| 2023-03-22 | $57.02 | $64.78 | 961,600 | — | — |
| 2023-03-21 | $58.62 | $66.60 | 1,397,000 | — | — |
| 2023-03-20 | $57.95 | $65.84 | 1,801,700 | — | — |
| 2023-03-17 | $56.96 | $64.72 | 2,623,100 | — | — |
| 2023-03-16 | $57.35 | $65.16 | 1,904,000 | — | — |
| 2023-03-15 | $56.22 | $63.87 | 1,901,000 | — | — |
| 2023-03-14 | $57.54 | $65.37 | 1,193,500 | — | — |
| 2023-03-13 | $56.94 | $64.69 | 1,215,800 | — | — |
| 2023-03-10 | $57.08 | $64.85 | 1,528,400 | — | — |
| 2023-03-09 | $59.29 | $67.36 | 1,627,100 | — | — |
| 2023-03-08 | $60.74 | $69.01 | 1,310,300 | — | — |
| 2023-03-07 | $60.24 | $68.44 | 1,317,800 | — | — |
| 2023-03-06 | $60.80 | $69.08 | 1,188,100 | — | — |
| 2023-03-03 | $62.56 | $71.08 | 867,300 | — | — |
| 2023-03-02 | $61.45 | $69.82 | 870,100 | — | — |
| 2023-03-01 | $60.69 | $68.95 | 1,101,900 | — | — |
| 2023-02-28 | $61.95 | $70.39 | 2,365,700 | — | — |
| 2023-02-27 | $61.18 | $69.51 | 872,000 | — | — |
| 2023-02-24 | $61.46 | $69.83 | 897,700 | — | — |
| 2023-02-23 | $62.05 | $70.50 | 947,300 | — | — |
| 2023-02-22 | $62.08 | $70.27 | 1,276,900 | — | — |
| 2023-02-21 | $60.91 | $68.95 | 1,107,900 | — | — |
| 2023-02-17 | $64.35 | $72.84 | 1,760,100 | — | — |
| 2023-02-16 | $64.49 | $73.00 | 978,900 | — | — |
| 2023-02-15 | $64.77 | $73.32 | 1,078,800 | — | — |
| 2023-02-14 | $65.03 | $73.61 | 1,113,500 | — | — |
| 2023-02-13 | $64.89 | $73.45 | 825,800 | — | — |
| 2023-02-10 | $63.43 | $71.80 | 631,100 | — | — |
| 2023-02-09 | $63.23 | $71.57 | 965,900 | — | — |
| 2023-02-08 | $63.67 | $72.07 | 795,900 | — | — |
| 2023-02-07 | $65.27 | $73.88 | 754,500 | — | — |
| 2023-02-06 | $64.38 | $72.88 | 683,400 | — | — |
| 2023-02-03 | $66.23 | $74.97 | 1,077,000 | — | — |
| 2023-02-02 | $67.15 | $76.01 | 1,558,900 | — | — |
| 2023-02-01 | $66.10 | $74.82 | 927,300 | — | — |
| 2023-01-31 | $64.51 | $73.02 | 1,133,800 | — | — |
| 2023-01-30 | $61.27 | $69.35 | 1,140,100 | — | — |
| 2023-01-27 | $63.06 | $71.38 | 813,300 | — | — |
| 2023-01-26 | $62.77 | $71.05 | 820,500 | — | — |
| 2023-01-25 | $62.73 | $71.01 | 493,100 | — | — |
| 2023-01-24 | $62.85 | $71.14 | 799,400 | — | — |
| 2023-01-23 | $63.07 | $71.39 | 1,036,100 | — | — |
| 2023-01-20 | $61.99 | $70.17 | 715,300 | — | — |
| 2023-01-19 | $59.86 | $67.76 | 963,500 | — | — |
| 2023-01-18 | $61.71 | $69.85 | 1,127,500 | — | — |
| 2023-01-17 | $62.47 | $70.71 | 957,900 | — | — |
| 2023-01-13 | $63.31 | $71.66 | 1,372,300 | — | — |
| 2023-01-12 | $62.67 | $70.94 | 1,180,700 | — | — |
| 2023-01-11 | $61.97 | $70.15 | 1,390,200 | — | — |
| 2023-01-10 | $61.29 | $69.38 | 951,000 | — | — |
| 2023-01-09 | $61.18 | $69.25 | 1,069,600 | — | — |
| 2023-01-06 | $60.87 | $68.90 | 1,129,300 | — | — |
| 2023-01-05 | $59.30 | $67.12 | 1,211,900 | — | — |
| 2023-01-04 | $60.43 | $68.40 | 1,343,000 | — | — |
| 2023-01-03 | $57.98 | $65.63 | 1,140,100 | — | — |