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
- 2003-10-06 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 | $47.79 | $50.04 | 1,522,000 | — | — |
| 2023-12-28 | $47.89 | $50.14 | 772,500 | — | — |
| 2023-12-27 | $48.07 | $50.33 | 1,160,600 | — | — |
| 2023-12-26 | $47.92 | $50.17 | 986,600 | — | — |
| 2023-12-22 | $47.80 | $50.05 | 1,037,800 | — | — |
| 2023-12-21 | $47.43 | $49.66 | 1,600,800 | — | — |
| 2023-12-20 | $47.45 | $49.68 | 2,470,100 | — | — |
| 2023-12-19 | $47.75 | $49.99 | 2,096,500 | — | — |
| 2023-12-18 | $47.11 | $49.32 | 2,319,600 | — | — |
| 2023-12-15 | $46.60 | $48.79 | 4,800,100 | — | — |
| 2023-12-14 | $46.64 | $48.83 | 2,210,600 | — | — |
| 2023-12-13 | $46.01 | $48.17 | 3,220,000 | — | — |
| 2023-12-12 | $45.46 | $47.60 | 1,016,800 | — | — |
| 2023-12-11 | $45.74 | $47.89 | 1,426,200 | — | — |
| 2023-12-08 | $45.40 | $47.53 | 1,637,100 | — | — |
| 2023-12-07 | $45.20 | $47.32 | 1,154,700 | — | — |
| 2023-12-06 | $45.32 | $47.45 | 1,757,200 | — | — |
| 2023-12-05 | $44.64 | $46.74 | 1,373,100 | — | — |
| 2023-12-04 | $45.71 | $47.86 | 1,396,900 | — | — |
| 2023-12-01 | $45.49 | $47.63 | 1,359,400 | — | — |
| 2023-11-30 | $44.53 | $46.62 | 2,925,500 | — | — |
| 2023-11-29 | $44.39 | $46.48 | 1,767,100 | — | — |
| 2023-11-28 | $44.97 | $47.08 | 2,165,300 | — | — |
| 2023-11-27 | $45.12 | $47.24 | 1,098,100 | — | — |
| 2023-11-24 | $45.84 | $47.99 | 461,700 | — | — |
| 2023-11-22 | $45.74 | $47.89 | 973,700 | — | — |
| 2023-11-21 | $45.54 | $47.68 | 1,562,100 | — | — |
| 2023-11-20 | $45.45 | $47.59 | 1,706,200 | — | — |
| 2023-11-17 | $45.53 | $47.67 | 1,149,500 | — | — |
| 2023-11-16 | $45.05 | $47.17 | 1,496,600 | — | — |
| 2023-11-15 | $45.67 | $47.82 | 2,217,100 | — | — |
| 2023-11-14 | $46.40 | $48.27 | 1,761,900 | — | — |
| 2023-11-13 | $44.79 | $46.59 | 1,085,700 | — | — |
| 2023-11-10 | $44.83 | $46.63 | 909,600 | — | — |
| 2023-11-09 | $44.41 | $46.20 | 1,516,100 | — | — |
| 2023-11-08 | $44.16 | $45.94 | 1,319,200 | — | — |
| 2023-11-07 | $44.99 | $46.80 | 1,778,300 | — | — |
| 2023-11-06 | $44.63 | $46.43 | 1,630,700 | — | — |
| 2023-11-03 | $44.94 | $46.75 | 1,362,900 | — | — |
| 2023-11-02 | $43.45 | $45.20 | 1,964,900 | — | — |
| 2023-11-01 | $43.12 | $44.85 | 2,526,400 | — | — |
| 2023-10-31 | $43.92 | $45.69 | 2,683,800 | — | — |
| 2023-10-30 | $43.39 | $45.14 | 2,763,000 | — | — |
| 2023-10-27 | $43.55 | $45.30 | 3,179,200 | — | — |
| 2023-10-26 | $44.14 | $45.92 | 4,944,600 | — | — |
| 2023-10-25 | $46.92 | $48.81 | 1,797,600 | — | — |
| 2023-10-24 | $47.27 | $49.17 | 1,766,300 | — | — |
| 2023-10-23 | $47.85 | $49.78 | 1,645,800 | — | — |
| 2023-10-20 | $48.52 | $50.47 | 1,761,000 | — | — |
| 2023-10-19 | $48.81 | $50.77 | 1,439,300 | — | — |
| 2023-10-18 | $50.42 | $52.45 | 1,748,900 | — | — |
| 2023-10-17 | $51.06 | $53.11 | 1,169,200 | — | — |
| 2023-10-16 | $50.65 | $52.69 | 1,488,900 | — | — |
| 2023-10-13 | $50.03 | $52.04 | 1,281,000 | — | — |
| 2023-10-12 | $50.40 | $52.43 | 1,462,900 | — | — |
| 2023-10-11 | $50.92 | $52.97 | 1,572,800 | — | — |
| 2023-10-10 | $51.20 | $53.26 | 2,045,400 | — | — |
| 2023-10-09 | $50.29 | $52.31 | 1,230,000 | — | — |
| 2023-10-06 | $49.53 | $51.52 | 1,380,400 | — | — |
| 2023-10-05 | $49.18 | $51.16 | 1,443,500 | — | — |
| 2023-10-04 | $48.76 | $50.72 | 1,231,400 | — | — |
| 2023-10-03 | $48.54 | $50.49 | 1,176,600 | — | — |
| 2023-10-02 | $49.13 | $51.11 | 1,451,200 | — | — |
| 2023-09-29 | $49.51 | $51.50 | 1,411,900 | — | — |
| 2023-09-28 | $49.54 | $51.53 | 1,375,100 | — | — |
| 2023-09-27 | $48.79 | $50.75 | 1,393,400 | — | — |
| 2023-09-26 | $48.94 | $50.91 | 1,943,600 | — | — |
| 2023-09-25 | $49.89 | $51.90 | 1,296,300 | — | — |
| 2023-09-22 | $49.43 | $51.42 | 1,443,900 | — | — |
| 2023-09-21 | $49.59 | $51.59 | 1,049,900 | — | — |
| 2023-09-20 | $50.38 | $52.41 | 1,182,500 | — | — |
| 2023-09-19 | $50.57 | $52.60 | 1,090,200 | — | — |
| 2023-09-18 | $50.11 | $52.13 | 1,103,600 | — | — |
| 2023-09-15 | $49.94 | $51.95 | 4,073,100 | — | — |
| 2023-09-14 | $50.33 | $52.35 | 1,334,400 | — | — |
| 2023-09-13 | $49.66 | $51.66 | 1,332,300 | — | — |
| 2023-09-12 | $50.31 | $52.33 | 1,475,400 | — | — |
| 2023-09-11 | $50.43 | $52.46 | 1,680,500 | — | — |
| 2023-09-08 | $50.46 | $52.49 | 1,286,700 | — | — |
| 2023-09-07 | $50.44 | $52.47 | 1,708,400 | — | — |
| 2023-09-06 | $50.82 | $52.86 | 1,624,600 | — | — |
| 2023-09-05 | $51.46 | $53.53 | 1,278,600 | — | — |
| 2023-09-01 | $52.87 | $55.00 | 999,000 | — | — |
| 2023-08-31 | $52.53 | $54.64 | 2,241,600 | — | — |
| 2023-08-30 | $53.47 | $55.62 | 1,470,200 | — | — |
| 2023-08-29 | $53.14 | $55.28 | 1,090,300 | — | — |
| 2023-08-28 | $52.10 | $54.20 | 1,464,600 | — | — |
| 2023-08-25 | $51.78 | $53.86 | 704,800 | — | — |
| 2023-08-24 | $51.39 | $53.46 | 850,100 | — | — |
| 2023-08-23 | $51.96 | $54.05 | 1,126,300 | — | — |
| 2023-08-22 | $51.92 | $54.01 | 1,218,300 | — | — |
| 2023-08-21 | $52.35 | $54.46 | 826,700 | — | — |
| 2023-08-18 | $52.39 | $54.50 | 2,077,300 | — | — |
| 2023-08-17 | $51.87 | $53.96 | 1,144,000 | — | — |
| 2023-08-16 | $52.58 | $54.70 | 1,043,400 | — | — |
| 2023-08-15 | $52.91 | $54.75 | 1,047,400 | — | — |
| 2023-08-14 | $53.46 | $55.32 | 1,343,800 | — | — |
| 2023-08-11 | $53.66 | $55.53 | 782,600 | — | — |
| 2023-08-10 | $53.66 | $55.53 | 1,064,700 | — | — |
| 2023-08-09 | $53.36 | $55.22 | 1,324,800 | — | — |
| 2023-08-08 | $53.32 | $55.18 | 1,323,200 | — | — |
| 2023-08-07 | $54.23 | $56.12 | 1,115,900 | — | — |
| 2023-08-04 | $54.28 | $56.17 | 938,500 | — | — |
| 2023-08-03 | $54.83 | $56.74 | 775,300 | — | — |
| 2023-08-02 | $54.88 | $56.79 | 1,015,200 | — | — |
| 2023-08-01 | $55.45 | $57.38 | 1,018,000 | — | — |
| 2023-07-31 | $54.79 | $56.70 | 1,361,900 | — | — |
| 2023-07-28 | $54.45 | $56.35 | 1,317,700 | — | — |
| 2023-07-27 | $55.15 | $57.07 | 1,663,100 | — | — |
| 2023-07-26 | $57.45 | $59.45 | 1,078,900 | — | — |
| 2023-07-25 | $57.23 | $59.22 | 812,400 | — | — |
| 2023-07-24 | $56.92 | $58.90 | 855,600 | — | — |
| 2023-07-21 | $57.01 | $59.00 | 815,800 | — | — |
| 2023-07-20 | $57.17 | $59.16 | 1,113,000 | — | — |
| 2023-07-19 | $58.29 | $60.32 | 865,800 | — | — |
| 2023-07-18 | $58.15 | $60.18 | 1,118,600 | — | — |
| 2023-07-17 | $58.62 | $60.66 | 1,037,800 | — | — |
| 2023-07-14 | $58.19 | $60.22 | 1,049,500 | — | — |
| 2023-07-13 | $58.52 | $60.56 | 954,000 | — | — |
| 2023-07-12 | $59.01 | $61.06 | 1,349,300 | — | — |
| 2023-07-11 | $58.00 | $60.02 | 1,517,000 | — | — |
| 2023-07-10 | $57.53 | $59.53 | 698,200 | — | — |
| 2023-07-07 | $57.19 | $59.18 | 998,300 | — | — |
| 2023-07-06 | $56.94 | $58.92 | 1,536,900 | — | — |
| 2023-07-05 | $57.61 | $59.62 | 1,138,500 | — | — |
| 2023-07-03 | $58.26 | $60.29 | 650,100 | — | — |
| 2023-06-30 | $58.27 | $60.30 | 1,055,100 | — | — |
| 2023-06-29 | $57.71 | $59.72 | 1,239,300 | — | — |
| 2023-06-28 | $56.98 | $58.96 | 1,534,300 | — | — |
| 2023-06-27 | $57.00 | $58.98 | 1,301,000 | — | — |
| 2023-06-26 | $55.28 | $57.21 | 1,042,200 | — | — |
| 2023-06-23 | $54.42 | $56.32 | 2,336,000 | — | — |
| 2023-06-22 | $54.60 | $56.50 | 844,100 | — | — |
| 2023-06-21 | $54.98 | $56.89 | 1,104,200 | — | — |
| 2023-06-20 | $54.21 | $56.10 | 1,499,200 | — | — |
| 2023-06-16 | $54.23 | $56.12 | 2,632,400 | — | — |
| 2023-06-15 | $54.52 | $56.42 | 1,458,700 | — | — |
| 2023-06-14 | $54.47 | $56.37 | 888,200 | — | — |
| 2023-06-13 | $54.90 | $56.81 | 1,181,800 | — | — |
| 2023-06-12 | $54.57 | $56.47 | 967,300 | — | — |
| 2023-06-09 | $54.30 | $56.19 | 1,202,300 | — | — |
| 2023-06-08 | $53.95 | $55.83 | 1,072,600 | — | — |
| 2023-06-07 | $54.48 | $56.38 | 1,043,200 | — | — |
| 2023-06-06 | $54.01 | $55.89 | 1,064,900 | — | — |
| 2023-06-05 | $53.49 | $55.35 | 1,834,600 | — | — |
| 2023-06-02 | $53.75 | $55.62 | 1,055,200 | — | — |
| 2023-06-01 | $52.08 | $53.89 | 1,201,600 | — | — |
| 2023-05-31 | $52.75 | $54.59 | 3,597,500 | — | — |
| 2023-05-30 | $52.81 | $54.65 | 1,145,400 | — | — |
| 2023-05-26 | $53.59 | $55.46 | 1,339,200 | — | — |
| 2023-05-25 | $53.85 | $55.73 | 881,100 | — | — |
| 2023-05-24 | $53.84 | $55.71 | 912,700 | — | — |
| 2023-05-23 | $54.54 | $56.44 | 1,230,700 | — | — |
| 2023-05-22 | $55.16 | $57.08 | 853,400 | — | — |
| 2023-05-19 | $55.76 | $57.70 | 1,108,000 | — | — |
| 2023-05-18 | $56.68 | $58.65 | 849,900 | — | — |
| 2023-05-17 | $56.11 | $58.06 | 1,066,100 | — | — |
| 2023-05-16 | $55.86 | $57.52 | 731,800 | — | — |
| 2023-05-15 | $56.91 | $58.60 | 607,900 | — | — |
| 2023-05-12 | $56.57 | $58.25 | 1,030,500 | — | — |
| 2023-05-11 | $56.64 | $58.32 | 805,800 | — | — |
| 2023-05-10 | $56.87 | $58.56 | 943,600 | — | — |
| 2023-05-09 | $57.20 | $58.90 | 1,001,800 | — | — |
| 2023-05-08 | $57.18 | $58.88 | 817,800 | — | — |
| 2023-05-05 | $57.07 | $58.77 | 640,500 | — | — |
| 2023-05-04 | $56.20 | $57.87 | 705,900 | — | — |
| 2023-05-03 | $57.13 | $58.83 | 690,300 | — | — |
| 2023-05-02 | $57.22 | $58.92 | 915,400 | — | — |
| 2023-05-01 | $58.11 | $59.84 | 1,040,300 | — | — |
| 2023-04-28 | $57.73 | $59.45 | 1,071,100 | — | — |
| 2023-04-27 | $57.26 | $58.96 | 1,494,300 | — | — |
| 2023-04-26 | $56.22 | $57.89 | 1,160,700 | — | — |
| 2023-04-25 | $56.55 | $58.23 | 918,400 | — | — |
| 2023-04-24 | $57.19 | $58.89 | 923,200 | — | — |
| 2023-04-21 | $56.60 | $58.28 | 841,600 | — | — |
| 2023-04-20 | $56.65 | $58.33 | 923,900 | — | — |
| 2023-04-19 | $55.90 | $57.56 | 967,700 | — | — |
| 2023-04-18 | $56.54 | $58.22 | 975,100 | — | — |
| 2023-04-17 | $56.17 | $57.84 | 924,900 | — | — |
| 2023-04-14 | $56.32 | $57.99 | 981,200 | — | — |
| 2023-04-13 | $55.95 | $57.61 | 888,200 | — | — |
| 2023-04-12 | $56.31 | $57.98 | 809,100 | — | — |
| 2023-04-11 | $56.47 | $58.15 | 1,323,700 | — | — |
| 2023-04-10 | $55.57 | $57.22 | 991,200 | — | — |
| 2023-04-06 | $54.41 | $56.03 | 989,600 | — | — |
| 2023-04-05 | $54.27 | $55.88 | 1,314,100 | — | — |
| 2023-04-04 | $55.74 | $57.40 | 1,073,800 | — | — |
| 2023-04-03 | $56.70 | $58.39 | 725,900 | — | — |
| 2023-03-31 | $56.76 | $58.45 | 1,543,600 | — | — |
| 2023-03-30 | $55.60 | $57.25 | 893,100 | — | — |
| 2023-03-29 | $55.82 | $57.48 | 1,335,700 | — | — |
| 2023-03-28 | $55.25 | $56.89 | 1,107,600 | — | — |
| 2023-03-27 | $54.37 | $55.99 | 1,709,100 | — | — |
| 2023-03-24 | $53.80 | $55.40 | 1,125,500 | — | — |
| 2023-03-23 | $53.57 | $55.16 | 1,221,900 | — | — |
| 2023-03-22 | $54.55 | $56.17 | 1,092,300 | — | — |
| 2023-03-21 | $55.22 | $56.86 | 1,975,700 | — | — |
| 2023-03-20 | $54.75 | $56.38 | 1,667,900 | — | — |
| 2023-03-17 | $54.04 | $55.65 | 3,769,000 | — | — |
| 2023-03-16 | $54.74 | $56.37 | 2,107,000 | — | — |
| 2023-03-15 | $53.37 | $54.96 | 2,769,500 | — | — |
| 2023-03-14 | $54.51 | $55.85 | 1,894,200 | — | — |
| 2023-03-13 | $53.41 | $54.72 | 2,351,300 | — | — |
| 2023-03-10 | $54.60 | $55.94 | 2,086,300 | — | — |
| 2023-03-09 | $55.98 | $57.35 | 1,470,800 | — | — |
| 2023-03-08 | $57.54 | $58.95 | 1,500,800 | — | — |
| 2023-03-07 | $57.58 | $58.99 | 2,570,200 | — | — |
| 2023-03-06 | $57.54 | $58.95 | 3,041,300 | — | — |
| 2023-03-03 | $58.33 | $59.76 | 2,857,400 | — | — |
| 2023-03-02 | $58.22 | $59.65 | 2,252,500 | — | — |
| 2023-03-01 | $57.42 | $58.83 | 1,688,800 | — | — |
| 2023-02-28 | $57.29 | $58.70 | 3,618,900 | — | — |
| 2023-02-27 | $57.44 | $58.85 | 2,405,300 | — | — |
| 2023-02-24 | $57.55 | $58.96 | 1,614,900 | — | — |
| 2023-02-23 | $56.29 | $57.67 | 1,967,600 | — | — |
| 2023-02-22 | $56.70 | $58.09 | 1,920,700 | — | — |
| 2023-02-21 | $56.33 | $57.71 | 1,633,400 | — | — |
| 2023-02-17 | $58.84 | $60.28 | 1,580,100 | — | — |
| 2023-02-16 | $57.90 | $59.32 | 1,681,600 | — | — |
| 2023-02-15 | $57.91 | $59.33 | 1,618,100 | — | — |
| 2023-02-14 | $57.42 | $58.83 | 1,306,600 | — | — |
| 2023-02-13 | $57.18 | $58.58 | 1,099,000 | — | — |
| 2023-02-10 | $56.17 | $57.55 | 1,423,500 | — | — |
| 2023-02-09 | $56.03 | $57.40 | 1,239,400 | — | — |
| 2023-02-08 | $55.94 | $57.31 | 1,629,500 | — | — |
| 2023-02-07 | $56.07 | $57.45 | 1,879,800 | — | — |
| 2023-02-06 | $56.39 | $57.77 | 2,035,200 | — | — |
| 2023-02-03 | $57.48 | $58.89 | 1,598,200 | — | — |
| 2023-02-02 | $58.73 | $60.17 | 1,735,900 | — | — |
| 2023-02-01 | $58.34 | $59.77 | 2,439,900 | — | — |
| 2023-01-31 | $58.96 | $60.41 | 1,117,400 | — | — |
| 2023-01-30 | $57.88 | $59.30 | 1,034,100 | — | — |
| 2023-01-27 | $57.62 | $59.03 | 862,100 | — | — |
| 2023-01-26 | $57.59 | $59.00 | 677,000 | — | — |
| 2023-01-25 | $57.60 | $59.01 | 639,900 | — | — |
| 2023-01-24 | $57.41 | $58.82 | 922,600 | — | — |
| 2023-01-23 | $57.24 | $58.64 | 845,500 | — | — |
| 2023-01-20 | $55.96 | $57.33 | 1,100,300 | — | — |
| 2023-01-19 | $55.01 | $56.36 | 1,161,700 | — | — |
| 2023-01-18 | $56.14 | $57.52 | 1,278,800 | — | — |
| 2023-01-17 | $57.89 | $59.31 | 2,038,400 | — | — |
| 2023-01-13 | $58.52 | $59.96 | 2,422,300 | — | — |
| 2023-01-12 | $58.00 | $59.42 | 3,817,800 | — | — |
| 2023-01-11 | $57.49 | $58.90 | 2,483,600 | — | — |
| 2023-01-10 | $56.17 | $57.55 | 1,064,300 | — | — |
| 2023-01-09 | $55.57 | $56.93 | 1,205,100 | — | — |
| 2023-01-06 | $55.33 | $56.69 | 902,500 | — | — |
| 2023-01-05 | $53.94 | $55.26 | 976,100 | — | — |
| 2023-01-04 | $54.59 | $55.93 | 1,204,100 | — | — |
| 2023-01-03 | $53.86 | $55.18 | 1,441,600 | — | — |