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
- 2004-12-15 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 | $49.21 | $74.35 | 3,236,700 | — | — |
| 2023-12-28 | $49.09 | $74.17 | 4,073,500 | — | — |
| 2023-12-27 | $48.54 | $73.33 | 3,241,000 | — | — |
| 2023-12-26 | $49.04 | $74.09 | 2,915,700 | — | — |
| 2023-12-22 | $48.92 | $73.91 | 3,728,700 | — | — |
| 2023-12-21 | $48.79 | $73.71 | 3,396,100 | — | — |
| 2023-12-20 | $47.55 | $71.84 | 4,392,300 | — | — |
| 2023-12-19 | $49.26 | $74.42 | 7,217,800 | — | — |
| 2023-12-18 | $47.73 | $72.11 | 3,858,600 | — | — |
| 2023-12-15 | $47.87 | $72.32 | 7,226,700 | — | — |
| 2023-12-14 | $48.61 | $73.44 | 7,178,200 | — | — |
| 2023-12-13 | $48.63 | $73.47 | 6,341,000 | — | — |
| 2023-12-12 | $47.83 | $72.26 | 5,661,400 | — | — |
| 2023-12-11 | $47.61 | $71.93 | 6,047,300 | — | — |
| 2023-12-08 | $46.39 | $70.09 | 5,994,400 | — | — |
| 2023-12-07 | $44.85 | $67.76 | 4,024,200 | — | — |
| 2023-12-06 | $44.83 | $67.73 | 5,479,300 | — | — |
| 2023-12-05 | $44.87 | $67.79 | 5,158,900 | — | — |
| 2023-12-04 | $45.63 | $68.94 | 5,334,700 | — | — |
| 2023-12-01 | $46.80 | $70.71 | 10,269,500 | — | — |
| 2023-11-30 | $46.12 | $69.68 | 25,960,400 | — | — |
| 2023-11-29 | $45.34 | $68.50 | 28,332,500 | — | — |
| 2023-11-28 | $47.66 | $72.01 | 5,394,200 | — | — |
| 2023-11-27 | $48.56 | $73.36 | 4,237,700 | — | — |
| 2023-11-24 | $48.92 | $73.91 | 2,280,300 | — | — |
| 2023-11-22 | $49.28 | $74.45 | 2,286,100 | — | — |
| 2023-11-21 | $49.44 | $74.69 | 2,286,900 | — | — |
| 2023-11-20 | $49.28 | $74.45 | 3,676,000 | — | — |
| 2023-11-17 | $49.08 | $74.15 | 3,427,900 | — | — |
| 2023-11-16 | $49.12 | $74.21 | 4,292,400 | — | — |
| 2023-11-15 | $49.28 | $74.45 | 4,181,500 | — | — |
| 2023-11-14 | $49.47 | $74.74 | 4,220,700 | — | — |
| 2023-11-13 | $47.61 | $71.93 | 3,095,600 | — | — |
| 2023-11-10 | $47.75 | $72.14 | 4,297,300 | — | — |
| 2023-11-09 | $47.89 | $72.35 | 2,671,400 | — | — |
| 2023-11-08 | $48.13 | $72.72 | 2,699,300 | — | — |
| 2023-11-07 | $48.30 | $72.97 | 3,452,000 | — | — |
| 2023-11-06 | $49.19 | $74.32 | 3,893,400 | — | — |
| 2023-11-03 | $48.84 | $73.49 | 3,762,100 | — | — |
| 2023-11-02 | $48.69 | $73.26 | 4,439,200 | — | — |
| 2023-11-01 | $46.73 | $70.31 | 5,027,100 | — | — |
| 2023-10-31 | $47.46 | $71.41 | 4,633,700 | — | — |
| 2023-10-30 | $47.82 | $71.95 | 4,232,900 | — | — |
| 2023-10-27 | $47.04 | $70.78 | 4,813,700 | — | — |
| 2023-10-26 | $47.53 | $71.51 | 5,911,700 | — | — |
| 2023-10-25 | $47.20 | $71.02 | 5,093,700 | — | — |
| 2023-10-24 | $47.64 | $71.68 | 5,552,200 | — | — |
| 2023-10-23 | $46.45 | $69.89 | 5,844,200 | — | — |
| 2023-10-20 | $45.32 | $68.19 | 4,003,800 | — | — |
| 2023-10-19 | $45.88 | $69.03 | 10,660,700 | — | — |
| 2023-10-18 | $44.60 | $67.11 | 4,884,500 | — | — |
| 2023-10-17 | $45.32 | $68.19 | 3,860,000 | — | — |
| 2023-10-16 | $45.39 | $68.29 | 3,669,200 | — | — |
| 2023-10-13 | $44.79 | $67.39 | 3,441,800 | — | — |
| 2023-10-12 | $45.95 | $69.14 | 4,045,300 | — | — |
| 2023-10-11 | $46.52 | $70.00 | 3,328,700 | — | — |
| 2023-10-10 | $46.32 | $69.69 | 4,028,600 | — | — |
| 2023-10-09 | $45.72 | $68.79 | 4,112,400 | — | — |
| 2023-10-06 | $45.53 | $68.51 | 5,111,100 | — | — |
| 2023-10-05 | $44.10 | $66.35 | 5,340,900 | — | — |
| 2023-10-04 | $44.22 | $66.53 | 4,087,300 | — | — |
| 2023-10-03 | $44.73 | $67.30 | 4,189,500 | — | — |
| 2023-10-02 | $45.70 | $68.76 | 4,593,500 | — | — |
| 2023-09-29 | $45.84 | $68.97 | 4,563,000 | — | — |
| 2023-09-28 | $45.55 | $68.54 | 4,216,600 | — | — |
| 2023-09-27 | $46.16 | $69.45 | 5,406,100 | — | — |
| 2023-09-26 | $45.28 | $68.13 | 4,030,800 | — | — |
| 2023-09-25 | $45.34 | $68.22 | 4,652,300 | — | — |
| 2023-09-22 | $45.79 | $68.90 | 7,276,300 | — | — |
| 2023-09-21 | $45.84 | $68.97 | 9,086,300 | — | — |
| 2023-09-20 | $47.91 | $72.09 | 3,661,000 | — | — |
| 2023-09-19 | $48.63 | $73.17 | 3,407,400 | — | — |
| 2023-09-18 | $49.11 | $73.89 | 3,218,500 | — | — |
| 2023-09-15 | $48.74 | $73.34 | 5,163,200 | — | — |
| 2023-09-14 | $48.93 | $73.62 | 5,311,900 | — | — |
| 2023-09-13 | $48.85 | $73.50 | 3,754,200 | — | — |
| 2023-09-12 | $48.99 | $73.71 | 5,199,100 | — | — |
| 2023-09-11 | $48.87 | $73.53 | 5,252,700 | — | — |
| 2023-09-08 | $48.87 | $73.53 | 9,344,000 | — | — |
| 2023-09-07 | $49.78 | $74.90 | 11,904,200 | — | — |
| 2023-09-06 | $52.43 | $78.89 | 4,269,600 | — | — |
| 2023-09-05 | $52.61 | $79.16 | 5,064,400 | — | — |
| 2023-09-01 | $54.93 | $82.65 | 3,595,300 | — | — |
| 2023-08-31 | $54.86 | $82.54 | 4,691,900 | — | — |
| 2023-08-30 | $54.91 | $82.62 | 2,972,800 | — | — |
| 2023-08-29 | $54.58 | $82.12 | 2,629,600 | — | — |
| 2023-08-28 | $53.82 | $80.98 | 3,979,000 | — | — |
| 2023-08-25 | $52.62 | $79.17 | 6,539,500 | — | — |
| 2023-08-24 | $53.37 | $80.30 | 3,243,600 | — | — |
| 2023-08-23 | $53.98 | $81.22 | 2,229,100 | — | — |
| 2023-08-22 | $53.44 | $80.41 | 2,623,200 | — | — |
| 2023-08-21 | $53.00 | $79.75 | 2,773,800 | — | — |
| 2023-08-18 | $53.34 | $80.26 | 3,211,000 | — | — |
| 2023-08-17 | $53.48 | $80.47 | 3,824,300 | — | — |
| 2023-08-16 | $53.63 | $80.69 | 3,013,300 | — | — |
| 2023-08-15 | $54.64 | $82.21 | 4,004,400 | — | — |
| 2023-08-14 | $55.80 | $83.96 | 3,311,000 | — | — |
| 2023-08-11 | $56.41 | $84.88 | 3,943,000 | — | — |
| 2023-08-10 | $57.40 | $86.37 | 2,208,500 | — | — |
| 2023-08-09 | $56.85 | $85.54 | 3,072,400 | — | — |
| 2023-08-08 | $57.52 | $86.55 | 2,794,900 | — | — |
| 2023-08-07 | $58.14 | $87.48 | 1,971,600 | — | — |
| 2023-08-04 | $57.94 | $86.88 | 2,883,600 | — | — |
| 2023-08-03 | $58.07 | $87.07 | 3,588,800 | — | — |
| 2023-08-02 | $58.05 | $87.04 | 2,836,000 | — | — |
| 2023-08-01 | $59.23 | $88.81 | 3,081,900 | — | — |
| 2023-07-31 | $59.81 | $89.68 | 5,126,900 | — | — |
| 2023-07-28 | $59.22 | $88.80 | 2,766,700 | — | — |
| 2023-07-27 | $58.33 | $87.46 | 4,073,700 | — | — |
| 2023-07-26 | $58.57 | $87.82 | 3,764,000 | — | — |
| 2023-07-25 | $57.35 | $85.99 | 3,351,600 | — | — |
| 2023-07-24 | $56.53 | $84.76 | 4,469,400 | — | — |
| 2023-07-21 | $55.97 | $83.92 | 5,893,900 | — | — |
| 2023-07-20 | $56.44 | $84.63 | 9,916,800 | — | — |
| 2023-07-19 | $59.66 | $89.46 | 7,511,100 | — | — |
| 2023-07-18 | $60.00 | $89.97 | 3,893,100 | — | — |
| 2023-07-17 | $59.40 | $89.07 | 4,261,900 | — | — |
| 2023-07-14 | $60.94 | $91.38 | 3,031,500 | — | — |
| 2023-07-13 | $60.13 | $90.16 | 3,625,600 | — | — |
| 2023-07-12 | $59.28 | $88.89 | 3,805,400 | — | — |
| 2023-07-11 | $58.48 | $87.69 | 3,630,600 | — | — |
| 2023-07-10 | $57.63 | $86.41 | 3,266,400 | — | — |
| 2023-07-07 | $55.72 | $83.55 | 3,961,900 | — | — |
| 2023-07-06 | $54.72 | $82.05 | 6,600,700 | — | — |
| 2023-07-05 | $55.30 | $82.92 | 8,092,200 | — | — |
| 2023-07-03 | $58.59 | $87.85 | 3,518,200 | — | — |
| 2023-06-30 | $58.00 | $86.97 | 6,067,000 | — | — |
| 2023-06-29 | $57.38 | $86.04 | 4,015,000 | — | — |
| 2023-06-28 | $57.73 | $86.56 | 2,778,200 | — | — |
| 2023-06-27 | $58.53 | $87.76 | 3,186,000 | — | — |
| 2023-06-26 | $58.02 | $87.00 | 3,759,900 | — | — |
| 2023-06-23 | $57.28 | $85.89 | 10,250,400 | — | — |
| 2023-06-22 | $58.14 | $87.18 | 2,349,000 | — | — |
| 2023-06-21 | $58.32 | $87.45 | 3,014,500 | — | — |
| 2023-06-20 | $58.69 | $88.00 | 4,807,900 | — | — |
| 2023-06-16 | $58.45 | $87.64 | 4,885,300 | — | — |
| 2023-06-15 | $58.66 | $87.96 | 4,532,500 | — | — |
| 2023-06-14 | $59.83 | $89.71 | 2,933,200 | — | — |
| 2023-06-13 | $59.38 | $89.04 | 2,748,600 | — | — |
| 2023-06-12 | $58.95 | $88.39 | 2,455,500 | — | — |
| 2023-06-09 | $58.48 | $87.69 | 2,290,300 | — | — |
| 2023-06-08 | $57.82 | $86.70 | 3,468,800 | — | — |
| 2023-06-07 | $58.49 | $87.70 | 3,057,900 | — | — |
| 2023-06-06 | $58.89 | $88.30 | 3,473,500 | — | — |
| 2023-06-05 | $57.75 | $86.59 | 3,032,200 | — | — |
| 2023-06-02 | $58.94 | $88.38 | 7,341,500 | — | — |
| 2023-06-01 | $55.45 | $83.14 | 5,730,300 | — | — |
| 2023-05-31 | $55.13 | $82.66 | 6,259,200 | — | — |
| 2023-05-30 | $55.03 | $82.51 | 4,885,400 | — | — |
| 2023-05-26 | $56.35 | $84.49 | 3,047,400 | — | — |
| 2023-05-25 | $55.82 | $83.70 | 2,879,300 | — | — |
| 2023-05-24 | $55.90 | $83.82 | 3,865,700 | — | — |
| 2023-05-23 | $55.71 | $83.53 | 7,604,400 | — | — |
| 2023-05-22 | $59.49 | $89.20 | 2,390,400 | — | — |
| 2023-05-19 | $60.49 | $90.70 | 1,966,400 | — | — |
| 2023-05-18 | $60.64 | $90.93 | 2,622,000 | — | — |
| 2023-05-17 | $59.64 | $89.43 | 3,476,800 | — | — |
| 2023-05-16 | $58.41 | $87.58 | 3,351,600 | — | — |
| 2023-05-15 | $59.95 | $89.89 | 2,836,600 | — | — |
| 2023-05-12 | $60.12 | $90.15 | 2,956,800 | — | — |
| 2023-05-11 | $61.15 | $91.69 | 3,818,000 | — | — |
| 2023-05-10 | $62.52 | $93.74 | 5,601,200 | — | — |
| 2023-05-09 | $62.37 | $93.52 | 2,776,200 | — | — |
| 2023-05-08 | $62.20 | $93.26 | 2,505,600 | — | — |
| 2023-05-05 | $61.65 | $92.44 | 3,183,400 | — | — |
| 2023-05-04 | $61.70 | $92.51 | 3,328,300 | — | — |
| 2023-05-03 | $61.43 | $92.11 | 4,035,100 | — | — |
| 2023-05-02 | $63.63 | $95.41 | 3,602,300 | — | — |
| 2023-05-01 | $64.86 | $97.25 | 5,375,400 | — | — |
| 2023-04-28 | $63.85 | $95.74 | 4,684,000 | — | — |
| 2023-04-27 | $62.22 | $93.29 | 6,545,900 | — | — |
| 2023-04-26 | $61.80 | $92.66 | 3,583,400 | — | — |
| 2023-04-25 | $62.41 | $93.58 | 7,377,100 | — | — |
| 2023-04-24 | $63.95 | $95.89 | 8,802,900 | — | — |
| 2023-04-21 | $63.05 | $94.54 | 7,333,400 | — | — |
| 2023-04-20 | $61.53 | $92.26 | 15,784,400 | — | — |
| 2023-04-19 | $59.36 | $89.01 | 5,847,900 | — | — |
| 2023-04-18 | $59.35 | $88.99 | 3,720,100 | — | — |
| 2023-04-17 | $58.17 | $87.22 | 3,911,800 | — | — |
| 2023-04-14 | $58.25 | $87.34 | 3,327,600 | — | — |
| 2023-04-13 | $57.53 | $86.26 | 5,199,700 | — | — |
| 2023-04-12 | $55.88 | $83.79 | 3,447,200 | — | — |
| 2023-04-11 | $55.93 | $83.86 | 2,896,500 | — | — |
| 2023-04-10 | $57.02 | $85.50 | 2,476,200 | — | — |
| 2023-04-06 | $57.01 | $85.48 | 2,818,700 | — | — |
| 2023-04-05 | $56.55 | $84.79 | 2,436,500 | — | — |
| 2023-04-04 | $57.66 | $86.46 | 3,363,200 | — | — |
| 2023-04-03 | $58.72 | $88.05 | 5,731,200 | — | — |
| 2023-03-31 | $57.45 | $86.14 | 4,272,900 | — | — |
| 2023-03-30 | $55.54 | $83.28 | 3,475,400 | — | — |
| 2023-03-29 | $54.90 | $82.32 | 2,678,400 | — | — |
| 2023-03-28 | $54.58 | $81.84 | 2,408,100 | — | — |
| 2023-03-27 | $54.26 | $81.36 | 2,443,100 | — | — |
| 2023-03-24 | $54.35 | $81.49 | 3,291,500 | — | — |
| 2023-03-23 | $54.73 | $82.06 | 3,948,000 | — | — |
| 2023-03-22 | $54.44 | $81.63 | 3,427,100 | — | — |
| 2023-03-21 | $55.16 | $82.71 | 4,195,300 | — | — |
| 2023-03-20 | $54.96 | $82.41 | 3,717,800 | — | — |
| 2023-03-17 | $54.69 | $82.00 | 5,346,200 | — | — |
| 2023-03-16 | $54.47 | $81.67 | 4,079,500 | — | — |
| 2023-03-15 | $53.11 | $79.63 | 7,056,700 | — | — |
| 2023-03-14 | $55.88 | $83.79 | 5,208,300 | — | — |
| 2023-03-13 | $55.94 | $83.88 | 5,174,700 | — | — |
| 2023-03-10 | $56.21 | $84.28 | 6,097,000 | — | — |
| 2023-03-09 | $56.52 | $84.75 | 6,619,600 | — | — |
| 2023-03-08 | $59.05 | $88.54 | 2,300,400 | — | — |
| 2023-03-07 | $59.00 | $88.47 | 10,668,800 | — | — |
| 2023-03-06 | $59.94 | $89.88 | 5,275,200 | — | — |
| 2023-03-03 | $60.80 | $91.17 | 4,323,500 | — | — |
| 2023-03-02 | $60.17 | $90.22 | 5,877,500 | — | — |
| 2023-03-01 | $58.57 | $87.82 | 7,091,000 | — | — |
| 2023-02-28 | $57.47 | $86.17 | 4,929,200 | — | — |
| 2023-02-27 | $56.02 | $84.00 | 2,843,500 | — | — |
| 2023-02-24 | $56.15 | $84.19 | 2,495,800 | — | — |
| 2023-02-23 | $56.46 | $84.66 | 3,730,600 | — | — |
| 2023-02-22 | $57.35 | $85.99 | 3,272,600 | — | — |
| 2023-02-21 | $56.35 | $84.49 | 3,404,800 | — | — |
| 2023-02-17 | $56.02 | $84.00 | 4,244,700 | — | — |
| 2023-02-16 | $56.82 | $85.20 | 3,472,500 | — | — |
| 2023-02-15 | $56.55 | $84.79 | 3,132,500 | — | — |
| 2023-02-14 | $57.56 | $86.31 | 2,884,400 | — | — |
| 2023-02-13 | $57.52 | $86.25 | 3,624,000 | — | — |
| 2023-02-10 | $56.81 | $85.18 | 3,665,700 | — | — |
| 2023-02-09 | $57.52 | $86.25 | 4,708,700 | — | — |
| 2023-02-08 | $57.53 | $86.26 | 2,695,200 | — | — |
| 2023-02-07 | $58.04 | $87.03 | 3,958,600 | — | — |
| 2023-02-06 | $57.85 | $86.74 | 3,652,600 | — | — |
| 2023-02-03 | $58.08 | $87.09 | 3,953,800 | — | — |
| 2023-02-02 | $57.40 | $86.07 | 6,868,000 | — | — |
| 2023-02-01 | $58.92 | $88.35 | 7,091,100 | — | — |
| 2023-01-31 | $59.00 | $88.47 | 4,429,400 | — | — |
| 2023-01-30 | $57.88 | $86.79 | 6,678,400 | — | — |
| 2023-01-27 | $58.92 | $88.35 | 9,276,600 | — | — |
| 2023-01-26 | $58.37 | $87.52 | 22,729,100 | — | — |
| 2023-01-25 | $55.02 | $82.50 | 8,660,200 | — | — |
| 2023-01-24 | $55.47 | $83.17 | 4,352,200 | — | — |
| 2023-01-23 | $55.39 | $83.05 | 4,850,700 | — | — |
| 2023-01-20 | $54.57 | $81.82 | 5,011,900 | — | — |
| 2023-01-19 | $54.37 | $81.52 | 4,575,500 | — | — |
| 2023-01-18 | $54.38 | $81.54 | 4,326,900 | — | — |
| 2023-01-17 | $54.45 | $81.64 | 6,639,800 | — | — |
| 2023-01-13 | $54.97 | $82.42 | 4,685,500 | — | — |
| 2023-01-12 | $53.50 | $80.22 | 4,728,900 | — | — |
| 2023-01-11 | $53.24 | $79.83 | 4,043,000 | — | — |
| 2023-01-10 | $53.80 | $80.67 | 4,558,500 | — | — |
| 2023-01-09 | $52.78 | $79.14 | 4,622,800 | — | — |
| 2023-01-06 | $51.57 | $77.33 | 4,807,000 | — | — |
| 2023-01-05 | $51.53 | $77.27 | 4,981,000 | — | — |
| 2023-01-04 | $51.89 | $77.81 | 8,253,600 | — | — |
| 2023-01-03 | $49.33 | $73.97 | 5,853,300 | — | — |