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
- 2003-04-23 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 | $127.42 | $162.61 | 59,859 | — | — |
| 2023-12-28 | $127.61 | $162.85 | 31,350 | — | — |
| 2023-12-27 | $128.07 | $163.43 | 49,970 | — | — |
| 2023-12-26 | $126.54 | $161.48 | 69,537 | — | — |
| 2023-12-22 | $125.73 | $160.45 | 37,346 | — | — |
| 2023-12-21 | $126.31 | $161.19 | 45,026 | — | — |
| 2023-12-20 | $125.40 | $160.02 | 46,288 | — | — |
| 2023-12-19 | $127.54 | $162.75 | 48,813 | — | — |
| 2023-12-18 | $126.95 | $162.00 | 38,608 | — | — |
| 2023-12-15 | $128.58 | $164.09 | 122,348 | — | — |
| 2023-12-14 | $132.88 | $169.57 | 111,196 | — | — |
| 2023-12-13 | $125.97 | $160.75 | 78,690 | — | — |
| 2023-12-12 | $123.12 | $157.11 | 36,399 | — | — |
| 2023-12-11 | $122.89 | $156.82 | 45,341 | — | — |
| 2023-12-08 | $124.28 | $158.59 | 222,288 | — | — |
| 2023-12-07 | $119.34 | $152.29 | 34,085 | — | — |
| 2023-12-06 | $117.64 | $150.12 | 56,072 | — | — |
| 2023-12-05 | $114.97 | $146.71 | 34,085 | — | — |
| 2023-12-04 | $114.01 | $145.49 | 33,874 | — | — |
| 2023-12-01 | $114.46 | $146.06 | 92,576 | — | — |
| 2023-11-30 | $109.07 | $139.18 | 55,756 | — | — |
| 2023-11-29 | $109.78 | $140.09 | 63,225 | — | — |
| 2023-11-28 | $108.84 | $138.89 | 22,302 | — | — |
| 2023-11-27 | $109.77 | $140.08 | 43,342 | — | — |
| 2023-11-24 | $110.95 | $141.58 | 9,258 | — | — |
| 2023-11-22 | $111.14 | $141.83 | 13,466 | — | — |
| 2023-11-21 | $110.68 | $141.24 | 21,776 | — | — |
| 2023-11-20 | $112.37 | $143.39 | 23,880 | — | — |
| 2023-11-17 | $112.49 | $143.55 | 48,708 | — | — |
| 2023-11-16 | $111.68 | $142.52 | 39,976 | — | — |
| 2023-11-15 | $110.59 | $141.12 | 60,806 | — | — |
| 2023-11-14 | $112.20 | $143.17 | 86,580 | — | — |
| 2023-11-13 | $107.32 | $136.95 | 30,508 | — | — |
| 2023-11-10 | $107.25 | $136.86 | 44,394 | — | — |
| 2023-11-09 | $105.13 | $134.16 | 39,134 | — | — |
| 2023-11-08 | $105.86 | $135.08 | 52,179 | — | — |
| 2023-11-07 | $106.05 | $135.32 | 43,237 | — | — |
| 2023-11-06 | $103.97 | $132.68 | 44,079 | — | — |
| 2023-11-03 | $105.02 | $134.01 | 51,758 | — | — |
| 2023-11-02 | $101.86 | $129.99 | 54,809 | — | — |
| 2023-11-01 | $97.41 | $124.31 | 52,390 | — | — |
| 2023-10-31 | $93.74 | $119.62 | 60,174 | — | — |
| 2023-10-30 | $91.56 | $116.84 | 50,286 | — | — |
| 2023-10-27 | $90.42 | $115.38 | 45,867 | — | — |
| 2023-10-26 | $90.85 | $115.93 | 33,033 | — | — |
| 2023-10-25 | $90.13 | $115.02 | 53,652 | — | — |
| 2023-10-24 | $92.02 | $117.43 | 32,717 | — | — |
| 2023-10-23 | $92.41 | $117.93 | 39,240 | — | — |
| 2023-10-20 | $91.29 | $116.50 | 56,598 | — | — |
| 2023-10-19 | $92.83 | $118.46 | 33,454 | — | — |
| 2023-10-18 | $95.35 | $121.68 | 46,814 | — | — |
| 2023-10-17 | $97.56 | $124.49 | 54,704 | — | — |
| 2023-10-16 | $97.06 | $123.86 | 45,972 | — | — |
| 2023-10-13 | $96.70 | $123.40 | 59,438 | — | — |
| 2023-10-12 | $95.94 | $122.43 | 61,963 | — | — |
| 2023-10-11 | $100.38 | $128.09 | 75,744 | — | — |
| 2023-10-10 | $100.29 | $127.53 | 62,489 | — | — |
| 2023-10-09 | $98.75 | $125.57 | 61,963 | — | — |
| 2023-10-06 | $96.46 | $122.66 | 81,425 | — | — |
| 2023-10-05 | $95.19 | $121.04 | 69,748 | — | — |
| 2023-10-04 | $95.54 | $121.49 | 59,859 | — | — |
| 2023-10-03 | $94.64 | $120.34 | 74,587 | — | — |
| 2023-10-02 | $96.60 | $122.83 | 91,945 | — | — |
| 2023-09-29 | $97.18 | $123.57 | 43,237 | — | — |
| 2023-09-28 | $99.10 | $126.01 | 55,230 | — | — |
| 2023-09-27 | $96.65 | $122.90 | 51,232 | — | — |
| 2023-09-26 | $96.68 | $122.94 | 60,911 | — | — |
| 2023-09-25 | $97.78 | $124.33 | 90,262 | — | — |
| 2023-09-22 | $97.74 | $124.28 | 54,599 | — | — |
| 2023-09-21 | $97.21 | $123.60 | 60,911 | — | — |
| 2023-09-20 | $99.82 | $126.93 | 80,268 | — | — |
| 2023-09-19 | $100.01 | $127.17 | 73,324 | — | — |
| 2023-09-18 | $99.75 | $126.84 | 90,367 | — | — |
| 2023-09-15 | $96.99 | $123.32 | 133,394 | — | — |
| 2023-09-14 | $100.48 | $127.76 | 73,324 | — | — |
| 2023-09-13 | $98.99 | $125.87 | 94,575 | — | — |
| 2023-09-12 | $99.27 | $126.23 | 40,923 | — | — |
| 2023-09-11 | $101.92 | $129.60 | 33,980 | — | — |
| 2023-09-08 | $101.30 | $128.81 | 65,119 | — | — |
| 2023-09-07 | $101.06 | $128.50 | 75,744 | — | — |
| 2023-09-06 | $100.26 | $127.48 | 61,647 | — | — |
| 2023-09-05 | $97.54 | $124.03 | 100,256 | — | — |
| 2023-09-01 | $102.68 | $130.56 | 172,528 | — | — |
| 2023-08-31 | $101.39 | $128.92 | 96,784 | — | — |
| 2023-08-30 | $101.94 | $129.62 | 79,005 | — | — |
| 2023-08-29 | $100.41 | $127.68 | 52,284 | — | — |
| 2023-08-28 | $98.12 | $124.76 | 25,248 | — | — |
| 2023-08-25 | $97.98 | $124.59 | 59,333 | — | — |
| 2023-08-24 | $99.29 | $126.25 | 41,764 | — | — |
| 2023-08-23 | $100.31 | $127.55 | 56,387 | — | — |
| 2023-08-22 | $100.37 | $127.63 | 44,500 | — | — |
| 2023-08-21 | $99.88 | $127.00 | 55,756 | — | — |
| 2023-08-18 | $101.28 | $128.79 | 72,378 | — | — |
| 2023-08-17 | $101.04 | $128.47 | 89,420 | — | — |
| 2023-08-16 | $106.16 | $134.99 | 72,167 | — | — |
| 2023-08-15 | $109.27 | $138.94 | 77,427 | — | — |
| 2023-08-14 | $107.18 | $136.28 | 59,648 | — | — |
| 2023-08-11 | $106.07 | $134.88 | 94,154 | — | — |
| 2023-08-10 | $106.47 | $135.39 | 65,329 | — | — |
| 2023-08-09 | $107.93 | $137.24 | 79,847 | — | — |
| 2023-08-08 | $109.24 | $138.90 | 105,200 | — | — |
| 2023-08-07 | $109.62 | $139.39 | 106,147 | — | — |
| 2023-08-04 | $108.78 | $138.32 | 79,110 | — | — |
| 2023-08-03 | $105.99 | $134.77 | 79,110 | — | — |
| 2023-08-02 | $108.20 | $137.59 | 106,252 | — | — |
| 2023-08-01 | $109.96 | $139.82 | 65,119 | — | — |
| 2023-07-31 | $109.23 | $138.89 | 77,743 | — | — |
| 2023-07-28 | $110.19 | $140.11 | 61,858 | — | — |
| 2023-07-27 | $108.19 | $137.58 | 79,321 | — | — |
| 2023-07-26 | $109.87 | $139.70 | 168,636 | — | — |
| 2023-07-25 | $110.39 | $140.37 | 104,674 | — | — |
| 2023-07-24 | $110.05 | $139.93 | 100,256 | — | — |
| 2023-07-21 | $109.01 | $138.61 | 76,480 | — | — |
| 2023-07-20 | $108.08 | $137.43 | 64,382 | — | — |
| 2023-07-19 | $111.76 | $142.11 | 61,542 | — | — |
| 2023-07-18 | $112.06 | $142.49 | 50,917 | — | — |
| 2023-07-17 | $112.24 | $142.72 | 27,562 | — | — |
| 2023-07-14 | $114.93 | $146.14 | 92,997 | — | — |
| 2023-07-13 | $112.83 | $143.47 | 142,125 | — | — |
| 2023-07-12 | $110.42 | $140.40 | 66,171 | — | — |
| 2023-07-11 | $107.42 | $136.60 | 64,698 | — | — |
| 2023-07-10 | $104.99 | $133.50 | 93,838 | — | — |
| 2023-07-07 | $102.67 | $130.55 | 107,830 | — | — |
| 2023-07-06 | $103.77 | $131.95 | 83,844 | — | — |
| 2023-07-05 | $107.37 | $136.07 | 83,529 | — | — |
| 2023-07-03 | $109.13 | $138.30 | 59,648 | — | — |
| 2023-06-30 | $107.40 | $136.11 | 99,835 | — | — |
| 2023-06-29 | $106.55 | $135.03 | 97,941 | — | — |
| 2023-06-28 | $106.41 | $134.85 | 69,642 | — | — |
| 2023-06-27 | $107.00 | $135.60 | 80,794 | — | — |
| 2023-06-26 | $102.65 | $130.09 | 39,660 | — | — |
| 2023-06-23 | $104.00 | $131.81 | 158,221 | — | — |
| 2023-06-22 | $102.47 | $129.87 | 102,780 | — | — |
| 2023-06-21 | $101.90 | $129.14 | 76,060 | — | — |
| 2023-06-20 | $101.48 | $128.61 | 82,792 | — | — |
| 2023-06-16 | $100.49 | $127.36 | 170,108 | — | — |
| 2023-06-15 | $99.12 | $125.61 | 152,961 | — | — |
| 2023-06-14 | $94.54 | $119.82 | 131,921 | — | — |
| 2023-06-13 | $96.43 | $122.20 | 60,806 | — | — |
| 2023-06-12 | $96.42 | $122.19 | 43,132 | — | — |
| 2023-06-09 | $95.40 | $120.90 | 34,506 | — | — |
| 2023-06-08 | $94.88 | $120.24 | 57,965 | — | — |
| 2023-06-07 | $96.28 | $122.02 | 61,963 | — | — |
| 2023-06-06 | $97.32 | $123.34 | 39,555 | — | — |
| 2023-06-05 | $94.17 | $119.35 | 50,391 | — | — |
| 2023-06-02 | $94.23 | $119.42 | 38,082 | — | — |
| 2023-06-01 | $90.42 | $114.59 | 44,184 | — | — |
| 2023-05-31 | $89.88 | $113.90 | 62,594 | — | — |
| 2023-05-30 | $91.03 | $115.36 | 49,128 | — | — |
| 2023-05-26 | $90.09 | $114.17 | 33,243 | — | — |
| 2023-05-25 | $90.70 | $114.95 | 32,507 | — | — |
| 2023-05-24 | $90.00 | $114.06 | 37,662 | — | — |
| 2023-05-23 | $89.68 | $113.65 | 64,698 | — | — |
| 2023-05-22 | $92.63 | $117.40 | 39,345 | — | — |
| 2023-05-19 | $95.23 | $120.69 | 78,690 | — | — |
| 2023-05-18 | $96.96 | $122.88 | 58,912 | — | — |
| 2023-05-17 | $95.87 | $121.51 | 83,003 | — | — |
| 2023-05-16 | $95.18 | $120.63 | 85,422 | — | — |
| 2023-05-15 | $95.06 | $120.47 | 85,002 | — | — |
| 2023-05-12 | $94.72 | $120.05 | 65,855 | — | — |
| 2023-05-11 | $95.12 | $120.55 | 83,003 | — | — |
| 2023-05-10 | $95.21 | $120.66 | 77,112 | — | — |
| 2023-05-09 | $95.28 | $120.75 | 74,376 | — | — |
| 2023-05-08 | $95.56 | $121.11 | 70,589 | — | — |
| 2023-05-05 | $94.72 | $120.05 | 65,014 | — | — |
| 2023-05-04 | $93.76 | $118.83 | 94,996 | — | — |
| 2023-05-03 | $95.97 | $121.63 | 91,840 | — | — |
| 2023-05-02 | $94.56 | $119.84 | 46,393 | — | — |
| 2023-05-01 | $93.32 | $118.26 | 56,598 | — | — |
| 2023-04-28 | $92.98 | $117.84 | 81,004 | — | — |
| 2023-04-27 | $92.39 | $117.08 | 57,965 | — | — |
| 2023-04-26 | $89.82 | $113.83 | 59,122 | — | — |
| 2023-04-25 | $91.07 | $115.42 | 49,549 | — | — |
| 2023-04-24 | $92.13 | $116.31 | 57,965 | — | — |
| 2023-04-21 | $91.56 | $115.59 | 67,012 | — | — |
| 2023-04-20 | $92.05 | $116.21 | 82,687 | — | — |
| 2023-04-19 | $89.70 | $113.24 | 90,156 | — | — |
| 2023-04-18 | $89.80 | $113.37 | 85,843 | — | — |
| 2023-04-17 | $86.97 | $109.79 | 72,798 | — | — |
| 2023-04-14 | $86.26 | $108.90 | 59,543 | — | — |
| 2023-04-13 | $85.52 | $107.97 | 67,223 | — | — |
| 2023-04-12 | $85.69 | $108.18 | 51,864 | — | — |
| 2023-04-11 | $85.87 | $108.41 | 117,088 | — | — |
| 2023-04-10 | $82.85 | $104.59 | 79,426 | — | — |
| 2023-04-06 | $82.42 | $104.05 | 72,588 | — | — |
| 2023-04-05 | $83.87 | $105.88 | 165,269 | — | — |
| 2023-04-04 | $83.71 | $105.67 | 179,261 | — | — |
| 2023-04-03 | $84.78 | $107.03 | 62,594 | — | — |
| 2023-03-31 | $84.90 | $107.17 | 69,748 | — | — |
| 2023-03-30 | $82.97 | $104.74 | 52,074 | — | — |
| 2023-03-29 | $83.20 | $105.04 | 98,572 | — | — |
| 2023-03-28 | $81.77 | $103.23 | 58,491 | — | — |
| 2023-03-27 | $82.20 | $103.77 | 60,385 | — | — |
| 2023-03-24 | $83.16 | $104.98 | 58,596 | — | — |
| 2023-03-23 | $83.00 | $104.79 | 79,531 | — | — |
| 2023-03-22 | $82.40 | $104.02 | 52,810 | — | — |
| 2023-03-21 | $82.71 | $104.41 | 53,021 | — | — |
| 2023-03-20 | $81.73 | $103.18 | 39,660 | — | — |
| 2023-03-17 | $82.83 | $104.57 | 105,936 | — | — |
| 2023-03-16 | $83.21 | $105.05 | 66,802 | — | — |
| 2023-03-15 | $79.46 | $100.31 | 128,975 | — | — |
| 2023-03-14 | $80.31 | $101.39 | 74,166 | — | — |
| 2023-03-13 | $78.58 | $99.21 | 38,924 | — | — |
| 2023-03-10 | $77.71 | $98.10 | 36,084 | — | — |
| 2023-03-09 | $78.75 | $99.42 | 72,167 | — | — |
| 2023-03-08 | $79.21 | $100.00 | 35,663 | — | — |
| 2023-03-07 | $77.70 | $98.09 | 28,404 | — | — |
| 2023-03-06 | $77.70 | $98.09 | 60,385 | — | — |
| 2023-03-03 | $78.33 | $98.88 | 36,925 | — | — |
| 2023-03-02 | $76.72 | $96.85 | 47,445 | — | — |
| 2023-03-01 | $76.44 | $96.49 | 121,085 | — | — |
| 2023-02-28 | $77.62 | $97.99 | 120,349 | — | — |
| 2023-02-27 | $77.19 | $97.44 | 50,706 | — | — |
| 2023-02-24 | $77.11 | $97.35 | 58,176 | — | — |
| 2023-02-23 | $78.25 | $98.79 | 37,136 | — | — |
| 2023-02-22 | $77.89 | $98.33 | 125,924 | — | — |
| 2023-02-21 | $77.32 | $97.61 | 67,959 | — | — |
| 2023-02-17 | $79.74 | $100.67 | 69,537 | — | — |
| 2023-02-16 | $81.48 | $102.87 | 70,905 | — | — |
| 2023-02-15 | $82.92 | $104.68 | 65,119 | — | — |
| 2023-02-14 | $83.17 | $104.99 | 50,075 | — | — |
| 2023-02-13 | $83.44 | $105.34 | 53,442 | — | — |
| 2023-02-10 | $81.49 | $102.88 | 48,918 | — | — |
| 2023-02-09 | $80.26 | $101.32 | 79,216 | — | — |
| 2023-02-08 | $80.29 | $101.35 | 73,009 | — | — |
| 2023-02-07 | $82.14 | $103.69 | 82,266 | — | — |
| 2023-02-06 | $81.51 | $102.90 | 70,800 | — | — |
| 2023-02-03 | $82.79 | $104.52 | 86,790 | — | — |
| 2023-02-02 | $84.93 | $107.22 | 178,735 | — | — |
| 2023-02-01 | $83.27 | $105.12 | 111,828 | — | — |
| 2023-01-31 | $82.09 | $103.63 | 103,727 | — | — |
| 2023-01-30 | $79.67 | $100.57 | 69,011 | — | — |
| 2023-01-27 | $80.38 | $101.47 | 64,488 | — | — |
| 2023-01-26 | $79.51 | $100.37 | 69,327 | — | — |
| 2023-01-25 | $78.56 | $98.72 | 82,056 | — | — |
| 2023-01-24 | $78.56 | $98.73 | 122,242 | — | — |
| 2023-01-23 | $77.28 | $97.12 | 97,626 | — | — |
| 2023-01-20 | $76.62 | $96.28 | 53,126 | — | — |
| 2023-01-19 | $75.41 | $94.77 | 59,754 | — | — |
| 2023-01-18 | $76.89 | $96.63 | 90,998 | — | — |
| 2023-01-17 | $77.75 | $97.71 | 84,055 | — | — |
| 2023-01-13 | $77.72 | $97.67 | 76,480 | — | — |
| 2023-01-12 | $78.01 | $98.04 | 69,748 | — | — |
| 2023-01-11 | $77.75 | $97.71 | 78,900 | — | — |
| 2023-01-10 | $75.40 | $94.75 | 57,439 | — | — |
| 2023-01-09 | $74.61 | $93.76 | 192,832 | — | — |
| 2023-01-06 | $75.29 | $94.61 | 67,223 | — | — |
| 2023-01-05 | $73.88 | $92.84 | 122,453 | — | — |
| 2023-01-04 | $73.90 | $92.87 | 82,792 | — | — |
| 2023-01-03 | $72.37 | $90.94 | 137,391 | — | — |