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 | $51.30 | $329.43 | 1,346,800 | — | — |
| 2023-12-28 | $51.32 | $329.56 | 1,175,600 | — | — |
| 2023-12-27 | $50.84 | $326.48 | 1,244,700 | — | — |
| 2023-12-26 | $50.93 | $327.05 | 799,900 | — | — |
| 2023-12-22 | $50.94 | $327.12 | 1,468,500 | — | — |
| 2023-12-21 | $50.57 | $324.74 | 1,383,000 | — | — |
| 2023-12-20 | $50.25 | $322.69 | 1,476,200 | — | — |
| 2023-12-19 | $51.24 | $329.05 | 2,605,800 | — | — |
| 2023-12-18 | $50.86 | $326.60 | 2,112,900 | — | — |
| 2023-12-15 | $50.62 | $325.06 | 4,050,200 | — | — |
| 2023-12-14 | $52.19 | $335.15 | 2,401,900 | — | — |
| 2023-12-13 | $53.38 | $342.79 | 1,583,500 | — | — |
| 2023-12-12 | $51.39 | $330.01 | 1,326,000 | — | — |
| 2023-12-11 | $51.51 | $330.78 | 1,661,800 | — | — |
| 2023-12-08 | $51.38 | $329.94 | 1,831,600 | — | — |
| 2023-12-07 | $51.82 | $332.77 | 1,694,800 | — | — |
| 2023-12-06 | $52.10 | $334.57 | 1,797,700 | — | — |
| 2023-12-05 | $51.25 | $329.11 | 2,166,200 | — | — |
| 2023-12-04 | $51.40 | $330.07 | 1,448,200 | — | — |
| 2023-12-01 | $51.49 | $330.65 | 2,267,900 | — | — |
| 2023-11-30 | $50.57 | $324.74 | 2,341,400 | — | — |
| 2023-11-29 | $49.94 | $320.70 | 1,478,800 | — | — |
| 2023-11-28 | $50.12 | $321.85 | 1,857,100 | — | — |
| 2023-11-27 | $49.96 | $320.83 | 2,042,700 | — | — |
| 2023-11-24 | $49.75 | $319.48 | 692,800 | — | — |
| 2023-11-22 | $49.54 | $318.13 | 1,601,200 | — | — |
| 2023-11-21 | $49.09 | $315.24 | 1,370,600 | — | — |
| 2023-11-20 | $49.11 | $315.37 | 1,989,500 | — | — |
| 2023-11-17 | $49.23 | $316.14 | 4,120,900 | — | — |
| 2023-11-16 | $49.48 | $317.74 | 1,658,900 | — | — |
| 2023-11-15 | $49.32 | $316.72 | 1,974,700 | — | — |
| 2023-11-14 | $49.12 | $315.43 | 1,601,300 | — | — |
| 2023-11-13 | $47.61 | $305.73 | 1,907,300 | — | — |
| 2023-11-10 | $48.57 | $311.90 | 1,716,200 | — | — |
| 2023-11-09 | $48.61 | $312.16 | 2,232,700 | — | — |
| 2023-11-08 | $49.61 | $318.58 | 2,104,700 | — | — |
| 2023-11-07 | $50.00 | $321.08 | 1,577,000 | — | — |
| 2023-11-06 | $50.44 | $323.91 | 1,885,800 | — | — |
| 2023-11-03 | $51.10 | $328.15 | 2,645,800 | — | — |
| 2023-11-02 | $50.26 | $322.75 | 2,319,600 | — | — |
| 2023-11-01 | $49.50 | $317.87 | 2,072,400 | — | — |
| 2023-10-31 | $48.79 | $313.31 | 1,480,300 | — | — |
| 2023-10-30 | $48.48 | $311.32 | 1,280,600 | — | — |
| 2023-10-27 | $48.93 | $311.30 | 2,170,000 | — | — |
| 2023-10-26 | $49.79 | $316.77 | 1,458,400 | — | — |
| 2023-10-25 | $49.54 | $315.18 | 1,120,100 | — | — |
| 2023-10-24 | $49.44 | $314.55 | 1,728,400 | — | — |
| 2023-10-23 | $48.50 | $308.57 | 1,569,800 | — | — |
| 2023-10-20 | $48.82 | $310.60 | 1,552,100 | — | — |
| 2023-10-19 | $49.45 | $314.61 | 1,006,300 | — | — |
| 2023-10-18 | $49.82 | $316.96 | 1,375,300 | — | — |
| 2023-10-17 | $50.02 | $318.24 | 1,204,000 | — | — |
| 2023-10-16 | $50.25 | $319.70 | 1,472,600 | — | — |
| 2023-10-13 | $49.75 | $316.52 | 1,509,400 | — | — |
| 2023-10-12 | $49.25 | $313.34 | 2,005,000 | — | — |
| 2023-10-11 | $49.69 | $316.14 | 1,210,400 | — | — |
| 2023-10-10 | $49.15 | $312.70 | 2,050,200 | — | — |
| 2023-10-09 | $48.57 | $309.01 | 1,822,800 | — | — |
| 2023-10-06 | $48.38 | $307.80 | 2,062,400 | — | — |
| 2023-10-05 | $47.61 | $302.90 | 1,953,100 | — | — |
| 2023-10-04 | $47.49 | $302.14 | 2,256,200 | — | — |
| 2023-10-03 | $46.79 | $297.69 | 2,544,600 | — | — |
| 2023-10-02 | $46.24 | $294.19 | 2,269,600 | — | — |
| 2023-09-29 | $48.45 | $308.25 | 2,050,600 | — | — |
| 2023-09-28 | $48.06 | $305.77 | 2,163,300 | — | — |
| 2023-09-27 | $48.55 | $308.88 | 1,643,100 | — | — |
| 2023-09-26 | $49.26 | $313.40 | 1,760,600 | — | — |
| 2023-09-25 | $51.05 | $324.79 | 1,193,100 | — | — |
| 2023-09-22 | $51.25 | $326.06 | 1,325,800 | — | — |
| 2023-09-21 | $51.33 | $326.57 | 1,420,500 | — | — |
| 2023-09-20 | $51.99 | $330.77 | 1,067,800 | — | — |
| 2023-09-19 | $52.02 | $330.96 | 1,393,300 | — | — |
| 2023-09-18 | $52.19 | $332.04 | 1,854,000 | — | — |
| 2023-09-15 | $51.78 | $329.43 | 2,941,500 | — | — |
| 2023-09-14 | $52.09 | $331.41 | 1,313,100 | — | — |
| 2023-09-13 | $51.54 | $327.91 | 1,653,900 | — | — |
| 2023-09-12 | $50.72 | $322.69 | 1,439,500 | — | — |
| 2023-09-11 | $50.79 | $323.14 | 1,234,900 | — | — |
| 2023-09-08 | $50.74 | $322.82 | 1,724,300 | — | — |
| 2023-09-07 | $50.43 | $320.85 | 1,672,600 | — | — |
| 2023-09-06 | $49.60 | $315.56 | 1,573,700 | — | — |
| 2023-09-05 | $49.23 | $313.21 | 2,411,000 | — | — |
| 2023-09-01 | $49.79 | $316.77 | 1,780,900 | — | — |
| 2023-08-31 | $50.17 | $319.19 | 1,634,700 | — | — |
| 2023-08-30 | $50.83 | $323.39 | 1,318,900 | — | — |
| 2023-08-29 | $50.85 | $323.52 | 993,200 | — | — |
| 2023-08-28 | $50.69 | $322.50 | 834,300 | — | — |
| 2023-08-25 | $50.78 | $323.07 | 1,171,700 | — | — |
| 2023-08-24 | $50.28 | $319.89 | 902,800 | — | — |
| 2023-08-23 | $50.55 | $321.61 | 1,167,400 | — | — |
| 2023-08-22 | $50.40 | $320.65 | 1,209,000 | — | — |
| 2023-08-21 | $50.28 | $319.89 | 1,113,600 | — | — |
| 2023-08-18 | $50.62 | $322.05 | 4,976,500 | — | — |
| 2023-08-17 | $50.26 | $319.76 | 1,401,000 | — | — |
| 2023-08-16 | $50.51 | $321.35 | 1,246,800 | — | — |
| 2023-08-15 | $50.31 | $320.08 | 1,334,500 | — | — |
| 2023-08-14 | $51.11 | $325.17 | 1,346,900 | — | — |
| 2023-08-11 | $51.86 | $329.94 | 1,368,100 | — | — |
| 2023-08-10 | $51.60 | $328.29 | 1,611,200 | — | — |
| 2023-08-09 | $51.47 | $327.46 | 1,547,600 | — | — |
| 2023-08-08 | $51.52 | $327.78 | 1,434,500 | — | — |
| 2023-08-07 | $51.33 | $326.57 | 1,390,900 | — | — |
| 2023-08-04 | $51.30 | $326.38 | 1,834,700 | — | — |
| 2023-08-03 | $51.76 | $329.31 | 1,966,100 | — | — |
| 2023-08-02 | $53.28 | $338.98 | 1,320,800 | — | — |
| 2023-08-01 | $53.30 | $339.10 | 1,562,600 | — | — |
| 2023-07-31 | $53.74 | $341.90 | 1,198,000 | — | — |
| 2023-07-28 | $53.89 | $342.86 | 1,243,600 | — | — |
| 2023-07-27 | $54.53 | $344.05 | 1,098,400 | — | — |
| 2023-07-26 | $55.66 | $351.18 | 689,700 | — | — |
| 2023-07-25 | $55.56 | $350.55 | 1,054,300 | — | — |
| 2023-07-24 | $55.55 | $350.48 | 1,187,500 | — | — |
| 2023-07-21 | $55.74 | $351.68 | 1,247,300 | — | — |
| 2023-07-20 | $54.78 | $345.63 | 1,260,600 | — | — |
| 2023-07-19 | $53.71 | $338.87 | 1,182,900 | — | — |
| 2023-07-18 | $53.01 | $334.46 | 1,364,500 | — | — |
| 2023-07-17 | $53.30 | $336.29 | 1,177,500 | — | — |
| 2023-07-14 | $54.16 | $341.71 | 886,700 | — | — |
| 2023-07-13 | $54.28 | $342.47 | 1,086,000 | — | — |
| 2023-07-12 | $53.85 | $339.76 | 1,356,800 | — | — |
| 2023-07-11 | $52.95 | $334.08 | 1,236,900 | — | — |
| 2023-07-10 | $52.04 | $328.34 | 1,587,300 | — | — |
| 2023-07-07 | $52.63 | $332.06 | 1,437,700 | — | — |
| 2023-07-06 | $53.31 | $336.35 | 1,479,900 | — | — |
| 2023-07-05 | $53.58 | $338.05 | 1,492,800 | — | — |
| 2023-07-03 | $53.08 | $334.90 | 803,000 | — | — |
| 2023-06-30 | $52.48 | $331.11 | 1,323,100 | — | — |
| 2023-06-29 | $51.79 | $326.76 | 1,114,300 | — | — |
| 2023-06-28 | $51.80 | $326.82 | 1,547,300 | — | — |
| 2023-06-27 | $52.82 | $333.26 | 1,101,200 | — | — |
| 2023-06-26 | $52.97 | $334.21 | 1,955,400 | — | — |
| 2023-06-23 | $51.83 | $327.01 | 1,528,300 | — | — |
| 2023-06-22 | $52.73 | $332.69 | 1,068,000 | — | — |
| 2023-06-21 | $53.27 | $336.10 | 1,000,400 | — | — |
| 2023-06-20 | $52.96 | $334.14 | 1,197,600 | — | — |
| 2023-06-16 | $53.74 | $339.06 | 2,354,400 | — | — |
| 2023-06-15 | $53.75 | $339.13 | 991,500 | — | — |
| 2023-06-14 | $53.13 | $335.22 | 1,035,600 | — | — |
| 2023-06-13 | $53.08 | $334.90 | 1,015,400 | — | — |
| 2023-06-12 | $53.26 | $336.04 | 834,700 | — | — |
| 2023-06-09 | $53.23 | $335.85 | 909,800 | — | — |
| 2023-06-08 | $53.47 | $337.36 | 1,435,200 | — | — |
| 2023-06-07 | $53.40 | $336.92 | 1,880,600 | — | — |
| 2023-06-06 | $52.31 | $330.04 | 1,968,300 | — | — |
| 2023-06-05 | $52.28 | $329.85 | 1,802,500 | — | — |
| 2023-06-02 | $51.98 | $327.96 | 2,683,800 | — | — |
| 2023-06-01 | $50.91 | $321.21 | 2,800,800 | — | — |
| 2023-05-31 | $51.46 | $324.68 | 1,665,100 | — | — |
| 2023-05-30 | $51.01 | $321.84 | 1,768,200 | — | — |
| 2023-05-26 | $50.97 | $321.59 | 1,078,900 | — | — |
| 2023-05-25 | $51.06 | $322.15 | 1,113,400 | — | — |
| 2023-05-24 | $51.95 | $327.77 | 1,318,000 | — | — |
| 2023-05-23 | $52.44 | $330.86 | 1,254,900 | — | — |
| 2023-05-22 | $52.59 | $331.81 | 1,010,900 | — | — |
| 2023-05-19 | $52.61 | $331.93 | 1,719,000 | — | — |
| 2023-05-18 | $52.64 | $332.12 | 1,077,100 | — | — |
| 2023-05-17 | $52.76 | $332.88 | 1,045,500 | — | — |
| 2023-05-16 | $53.27 | $336.10 | 1,282,200 | — | — |
| 2023-05-15 | $54.00 | $340.70 | 1,146,900 | — | — |
| 2023-05-12 | $55.03 | $347.20 | 1,087,500 | — | — |
| 2023-05-11 | $54.60 | $344.49 | 936,300 | — | — |
| 2023-05-10 | $55.16 | $348.02 | 1,474,300 | — | — |
| 2023-05-09 | $54.40 | $343.23 | 1,365,400 | — | — |
| 2023-05-08 | $54.76 | $345.50 | 923,900 | — | — |
| 2023-05-05 | $55.11 | $347.71 | 1,649,700 | — | — |
| 2023-05-04 | $54.80 | $345.75 | 1,725,400 | — | — |
| 2023-05-03 | $54.43 | $343.42 | 1,136,400 | — | — |
| 2023-05-02 | $54.54 | $344.11 | 1,217,000 | — | — |
| 2023-05-01 | $55.29 | $348.84 | 2,086,200 | — | — |
| 2023-04-28 | $55.14 | $347.90 | 1,621,600 | — | — |
| 2023-04-27 | $55.10 | $347.64 | 1,305,700 | — | — |
| 2023-04-26 | $54.70 | $342.26 | 1,067,800 | — | — |
| 2023-04-25 | $55.75 | $348.83 | 935,800 | — | — |
| 2023-04-24 | $55.54 | $347.52 | 1,067,700 | — | — |
| 2023-04-21 | $55.29 | $345.95 | 1,112,000 | — | — |
| 2023-04-20 | $55.03 | $344.33 | 1,501,500 | — | — |
| 2023-04-19 | $55.29 | $345.95 | 1,917,300 | — | — |
| 2023-04-18 | $54.34 | $340.01 | 1,170,200 | — | — |
| 2023-04-17 | $54.72 | $342.39 | 1,035,800 | — | — |
| 2023-04-14 | $54.36 | $340.14 | 1,615,800 | — | — |
| 2023-04-13 | $54.79 | $342.83 | 1,410,800 | — | — |
| 2023-04-12 | $54.74 | $342.51 | 1,218,600 | — | — |
| 2023-04-11 | $55.06 | $344.52 | 925,800 | — | — |
| 2023-04-10 | $54.92 | $343.64 | 1,083,500 | — | — |
| 2023-04-06 | $55.05 | $344.45 | 1,518,100 | — | — |
| 2023-04-05 | $54.82 | $343.01 | 1,606,500 | — | — |
| 2023-04-04 | $52.94 | $331.25 | 1,973,800 | — | — |
| 2023-04-03 | $52.72 | $329.87 | 2,133,200 | — | — |
| 2023-03-31 | $53.40 | $334.13 | 1,495,400 | — | — |
| 2023-03-30 | $52.91 | $331.06 | 1,203,500 | — | — |
| 2023-03-29 | $52.82 | $330.50 | 1,318,900 | — | — |
| 2023-03-28 | $51.97 | $325.18 | 1,627,900 | — | — |
| 2023-03-27 | $51.32 | $321.11 | 1,883,400 | — | — |
| 2023-03-24 | $51.83 | $324.30 | 1,406,400 | — | — |
| 2023-03-23 | $50.04 | $313.10 | 1,438,000 | — | — |
| 2023-03-22 | $50.65 | $316.92 | 2,038,500 | — | — |
| 2023-03-21 | $52.01 | $325.43 | 1,923,900 | — | — |
| 2023-03-20 | $53.76 | $336.38 | 1,720,900 | — | — |
| 2023-03-17 | $53.17 | $332.69 | 4,035,900 | — | — |
| 2023-03-16 | $53.49 | $334.69 | 2,090,800 | — | — |
| 2023-03-15 | $53.10 | $332.25 | 2,710,900 | — | — |
| 2023-03-14 | $52.06 | $325.74 | 2,276,400 | — | — |
| 2023-03-13 | $51.48 | $322.11 | 2,172,000 | — | — |
| 2023-03-10 | $50.19 | $314.04 | 1,126,100 | — | — |
| 2023-03-09 | $51.26 | $320.74 | 1,393,500 | — | — |
| 2023-03-08 | $51.57 | $322.68 | 1,490,600 | — | — |
| 2023-03-07 | $50.99 | $319.05 | 1,178,700 | — | — |
| 2023-03-06 | $51.96 | $325.12 | 1,377,200 | — | — |
| 2023-03-03 | $52.07 | $325.81 | 1,910,000 | — | — |
| 2023-03-02 | $51.59 | $322.80 | 1,994,900 | — | — |
| 2023-03-01 | $50.25 | $314.42 | 2,108,700 | — | — |
| 2023-02-28 | $51.27 | $320.80 | 4,235,500 | — | — |
| 2023-02-27 | $51.46 | $321.99 | 3,565,100 | — | — |
| 2023-02-24 | $52.72 | $329.87 | 1,562,100 | — | — |
| 2023-02-23 | $52.99 | $331.56 | 1,150,000 | — | — |
| 2023-02-22 | $53.26 | $333.25 | 1,366,200 | — | — |
| 2023-02-21 | $53.34 | $333.75 | 1,184,300 | — | — |
| 2023-02-17 | $53.97 | $337.70 | 1,111,600 | — | — |
| 2023-02-16 | $53.14 | $332.50 | 1,170,600 | — | — |
| 2023-02-15 | $53.44 | $334.38 | 1,108,700 | — | — |
| 2023-02-14 | $53.29 | $333.44 | 1,242,700 | — | — |
| 2023-02-13 | $53.79 | $336.57 | 1,418,500 | — | — |
| 2023-02-10 | $53.23 | $333.06 | 1,155,700 | — | — |
| 2023-02-09 | $52.06 | $325.74 | 973,300 | — | — |
| 2023-02-08 | $52.62 | $329.25 | 1,078,700 | — | — |
| 2023-02-07 | $53.54 | $335.00 | 1,203,900 | — | — |
| 2023-02-06 | $53.93 | $337.44 | 1,232,000 | — | — |
| 2023-02-03 | $53.34 | $333.75 | 1,745,500 | — | — |
| 2023-02-02 | $54.76 | $342.64 | 1,532,300 | — | — |
| 2023-02-01 | $54.74 | $342.51 | 2,176,400 | — | — |
| 2023-01-31 | $54.03 | $338.07 | 1,715,200 | — | — |
| 2023-01-30 | $53.65 | $335.69 | 1,328,000 | — | — |
| 2023-01-27 | $54.42 | $337.68 | 1,421,500 | — | — |
| 2023-01-26 | $54.45 | $337.86 | 871,300 | — | — |
| 2023-01-25 | $54.41 | $337.61 | 1,265,300 | — | — |
| 2023-01-24 | $54.33 | $337.12 | 938,800 | — | — |
| 2023-01-23 | $53.88 | $334.33 | 1,177,300 | — | — |
| 2023-01-20 | $53.89 | $334.39 | 1,311,200 | — | — |
| 2023-01-19 | $53.21 | $330.17 | 1,065,500 | — | — |
| 2023-01-18 | $53.71 | $333.27 | 1,263,100 | — | — |
| 2023-01-17 | $55.08 | $341.77 | 1,414,800 | — | — |
| 2023-01-13 | $55.51 | $344.44 | 899,300 | — | — |
| 2023-01-12 | $55.80 | $346.24 | 1,151,200 | — | — |
| 2023-01-11 | $55.94 | $347.11 | 1,390,300 | — | — |
| 2023-01-10 | $54.97 | $341.09 | 1,068,300 | — | — |
| 2023-01-09 | $55.44 | $344.01 | 1,314,600 | — | — |
| 2023-01-06 | $55.35 | $343.45 | 994,500 | — | — |
| 2023-01-05 | $54.13 | $335.88 | 918,200 | — | — |
| 2023-01-04 | $55.79 | $346.18 | 1,361,500 | — | — |
| 2023-01-03 | $55.37 | $343.57 | 1,111,600 | — | — |