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
- 1999-01-22 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 | $49.52 | $53.98 | 389,293,000 | — | — |
| 2023-12-28 | $49.52 | $53.98 | 246,587,000 | — | — |
| 2023-12-27 | $49.42 | $53.87 | 233,648,000 | — | — |
| 2023-12-26 | $49.28 | $53.72 | 244,200,000 | — | — |
| 2023-12-22 | $48.83 | $53.23 | 252,507,000 | — | — |
| 2023-12-21 | $48.99 | $53.40 | 300,425,000 | — | — |
| 2023-12-20 | $48.11 | $52.45 | 397,894,000 | — | — |
| 2023-12-19 | $49.60 | $54.07 | 464,444,000 | — | — |
| 2023-12-18 | $50.08 | $54.59 | 412,587,000 | — | — |
| 2023-12-15 | $48.89 | $53.30 | 479,948,000 | — | — |
| 2023-12-14 | $48.35 | $52.71 | 391,232,000 | — | — |
| 2023-12-13 | $48.09 | $52.42 | 447,792,000 | — | — |
| 2023-12-12 | $47.66 | $51.95 | 372,387,000 | — | — |
| 2023-12-11 | $46.63 | $50.83 | 509,728,000 | — | — |
| 2023-12-08 | $47.51 | $51.79 | 359,224,000 | — | — |
| 2023-12-07 | $46.60 | $50.79 | 350,823,000 | — | — |
| 2023-12-06 | $45.50 | $49.60 | 380,590,000 | — | — |
| 2023-12-05 | $46.57 | $50.76 | 371,718,000 | — | — |
| 2023-12-04 | $45.51 | $49.61 | 437,543,000 | — | — |
| 2023-12-01 | $46.76 | $50.97 | 369,317,000 | — | — |
| 2023-11-30 | $46.77 | $50.98 | 526,247,000 | — | — |
| 2023-11-29 | $48.14 | $52.47 | 382,005,000 | — | — |
| 2023-11-28 | $47.82 | $52.13 | 401,491,000 | — | — |
| 2023-11-27 | $48.24 | $52.58 | 395,662,000 | — | — |
| 2023-11-24 | $47.78 | $52.08 | 294,645,000 | — | — |
| 2023-11-22 | $48.72 | $53.10 | 899,420,000 | — | — |
| 2023-11-21 | $49.94 | $54.44 | 565,747,000 | — | — |
| 2023-11-20 | $50.41 | $54.95 | 414,120,000 | — | — |
| 2023-11-17 | $49.30 | $53.74 | 325,205,000 | — | — |
| 2023-11-16 | $49.48 | $53.93 | 339,756,000 | — | — |
| 2023-11-15 | $48.89 | $53.29 | 475,497,000 | — | — |
| 2023-11-14 | $49.66 | $54.13 | 416,954,000 | — | — |
| 2023-11-13 | $48.62 | $53.00 | 384,136,000 | — | — |
| 2023-11-10 | $48.33 | $52.69 | 421,245,000 | — | — |
| 2023-11-09 | $46.95 | $51.18 | 540,496,000 | — | — |
| 2023-11-08 | $46.57 | $50.77 | 346,719,000 | — | — |
| 2023-11-07 | $45.96 | $50.09 | 343,165,000 | — | — |
| 2023-11-06 | $45.75 | $49.87 | 400,733,000 | — | — |
| 2023-11-03 | $45.01 | $49.06 | 424,610,000 | — | — |
| 2023-11-02 | $43.51 | $47.42 | 409,172,000 | — | — |
| 2023-11-01 | $42.33 | $46.13 | 437,593,000 | — | — |
| 2023-10-31 | $40.78 | $44.45 | 517,969,000 | — | — |
| 2023-10-30 | $41.16 | $44.87 | 388,028,000 | — | — |
| 2023-10-27 | $40.50 | $44.15 | 416,784,000 | — | — |
| 2023-10-26 | $40.33 | $43.96 | 541,001,000 | — | — |
| 2023-10-25 | $41.78 | $45.54 | 398,379,000 | — | — |
| 2023-10-24 | $43.66 | $47.59 | 401,463,000 | — | — |
| 2023-10-23 | $42.97 | $46.84 | 478,530,000 | — | — |
| 2023-10-20 | $41.39 | $45.11 | 477,266,000 | — | — |
| 2023-10-19 | $42.10 | $45.89 | 501,233,000 | — | — |
| 2023-10-18 | $42.20 | $45.99 | 627,294,000 | — | — |
| 2023-10-17 | $43.94 | $47.89 | 812,333,000 | — | — |
| 2023-10-16 | $46.10 | $50.24 | 375,099,000 | — | — |
| 2023-10-13 | $45.46 | $49.55 | 474,115,000 | — | — |
| 2023-10-12 | $46.95 | $51.17 | 481,325,000 | — | — |
| 2023-10-11 | $46.81 | $51.02 | 378,137,000 | — | — |
| 2023-10-10 | $45.80 | $49.92 | 368,582,000 | — | — |
| 2023-10-09 | $45.27 | $49.35 | 409,675,000 | — | — |
| 2023-10-06 | $45.76 | $49.88 | 434,436,000 | — | — |
| 2023-10-05 | $44.69 | $48.71 | 393,483,000 | — | — |
| 2023-10-04 | $44.04 | $48.01 | 361,821,000 | — | — |
| 2023-10-03 | $43.52 | $47.43 | 470,850,000 | — | — |
| 2023-10-02 | $44.78 | $48.81 | 433,298,000 | — | — |
| 2023-09-29 | $43.50 | $47.41 | 397,830,000 | — | — |
| 2023-09-28 | $43.09 | $46.97 | 424,663,000 | — | — |
| 2023-09-27 | $42.47 | $46.29 | 444,935,000 | — | — |
| 2023-09-26 | $41.91 | $45.68 | 402,282,000 | — | — |
| 2023-09-25 | $42.22 | $46.02 | 419,091,000 | — | — |
| 2023-09-22 | $41.61 | $45.36 | 479,236,000 | — | — |
| 2023-09-21 | $41.02 | $44.71 | 450,736,000 | — | — |
| 2023-09-20 | $42.24 | $46.04 | 367,108,000 | — | — |
| 2023-09-19 | $43.52 | $47.44 | 373,064,000 | — | — |
| 2023-09-18 | $43.97 | $47.92 | 500,271,000 | — | — |
| 2023-09-15 | $43.90 | $47.85 | 506,831,000 | — | — |
| 2023-09-14 | $45.58 | $49.68 | 370,097,000 | — | — |
| 2023-09-13 | $45.49 | $49.58 | 398,355,000 | — | — |
| 2023-09-12 | $44.87 | $48.91 | 349,256,000 | — | — |
| 2023-09-11 | $45.18 | $49.24 | 473,966,000 | — | — |
| 2023-09-08 | $45.57 | $49.67 | 473,069,000 | — | — |
| 2023-09-07 | $46.24 | $50.40 | 433,330,000 | — | — |
| 2023-09-06 | $47.06 | $51.30 | 468,670,000 | — | — |
| 2023-09-05 | $48.55 | $52.91 | 382,653,000 | — | — |
| 2023-09-01 | $48.51 | $52.87 | 463,830,000 | — | — |
| 2023-08-31 | $49.36 | $53.79 | 528,570,000 | — | — |
| 2023-08-30 | $49.26 | $53.69 | 735,206,000 | — | — |
| 2023-08-29 | $48.78 | $53.17 | 701,397,000 | — | — |
| 2023-08-28 | $46.83 | $51.05 | 685,192,000 | — | — |
| 2023-08-25 | $46.02 | $50.16 | 925,341,000 | — | — |
| 2023-08-24 | $47.16 | $51.40 | 1,156,044,000 | — | — |
| 2023-08-23 | $47.12 | $51.35 | 779,046,000 | — | — |
| 2023-08-22 | $45.67 | $49.77 | 755,293,000 | — | — |
| 2023-08-21 | $46.97 | $51.19 | 692,573,000 | — | — |
| 2023-08-18 | $43.30 | $47.19 | 583,768,000 | — | — |
| 2023-08-17 | $43.34 | $47.24 | 452,395,000 | — | — |
| 2023-08-16 | $43.49 | $47.40 | 527,451,000 | — | — |
| 2023-08-15 | $43.94 | $47.89 | 676,512,000 | — | — |
| 2023-08-14 | $43.75 | $47.69 | 690,286,000 | — | — |
| 2023-08-11 | $40.86 | $44.53 | 533,085,000 | — | — |
| 2023-08-10 | $42.39 | $46.20 | 492,705,000 | — | — |
| 2023-08-09 | $42.55 | $46.38 | 586,449,000 | — | — |
| 2023-08-08 | $44.66 | $48.68 | 353,843,000 | — | — |
| 2023-08-07 | $45.42 | $49.50 | 322,154,000 | — | — |
| 2023-08-04 | $44.68 | $48.70 | 362,666,000 | — | — |
| 2023-08-03 | $44.51 | $48.52 | 324,176,000 | — | — |
| 2023-08-02 | $44.27 | $48.25 | 530,142,000 | — | — |
| 2023-08-01 | $46.51 | $50.69 | 237,858,000 | — | — |
| 2023-07-31 | $46.73 | $50.93 | 251,055,000 | — | — |
| 2023-07-28 | $46.75 | $50.95 | 331,194,000 | — | — |
| 2023-07-27 | $45.90 | $50.03 | 455,976,000 | — | — |
| 2023-07-26 | $45.45 | $49.54 | 364,237,000 | — | — |
| 2023-07-25 | $45.68 | $49.79 | 348,081,000 | — | — |
| 2023-07-24 | $44.61 | $48.62 | 382,516,000 | — | — |
| 2023-07-21 | $44.31 | $48.29 | 963,769,000 | — | — |
| 2023-07-20 | $45.52 | $49.61 | 537,865,000 | — | — |
| 2023-07-19 | $47.08 | $51.31 | 427,502,000 | — | — |
| 2023-07-18 | $47.49 | $51.76 | 569,164,000 | — | — |
| 2023-07-17 | $46.46 | $50.64 | 510,488,000 | — | — |
| 2023-07-14 | $45.47 | $49.56 | 772,075,000 | — | — |
| 2023-07-13 | $45.98 | $50.11 | 478,204,000 | — | — |
| 2023-07-12 | $43.90 | $47.85 | 481,277,000 | — | — |
| 2023-07-11 | $42.40 | $46.22 | 298,244,000 | — | — |
| 2023-07-10 | $42.18 | $45.97 | 353,908,000 | — | — |
| 2023-07-07 | $42.50 | $46.32 | 355,881,000 | — | — |
| 2023-07-06 | $42.10 | $45.89 | 303,582,000 | — | — |
| 2023-07-05 | $42.32 | $46.12 | 323,618,000 | — | — |
| 2023-07-03 | $42.41 | $46.23 | 198,209,000 | — | — |
| 2023-06-30 | $42.30 | $46.11 | 501,148,000 | — | — |
| 2023-06-29 | $40.82 | $44.49 | 380,514,000 | — | — |
| 2023-06-28 | $41.12 | $44.81 | 582,639,000 | — | — |
| 2023-06-27 | $41.88 | $45.64 | 462,175,000 | — | — |
| 2023-06-26 | $40.63 | $44.29 | 594,322,000 | — | — |
| 2023-06-23 | $42.21 | $46.00 | 358,140,000 | — | — |
| 2023-06-22 | $43.03 | $46.89 | 417,737,000 | — | — |
| 2023-06-21 | $43.04 | $46.92 | 551,603,000 | — | — |
| 2023-06-20 | $43.81 | $47.75 | 451,153,000 | — | — |
| 2023-06-16 | $42.69 | $46.53 | 655,709,000 | — | — |
| 2023-06-15 | $42.65 | $46.49 | 568,622,000 | — | — |
| 2023-06-14 | $43.00 | $46.86 | 740,465,000 | — | — |
| 2023-06-13 | $41.02 | $44.71 | 613,208,000 | — | — |
| 2023-06-12 | $39.48 | $43.03 | 388,701,000 | — | — |
| 2023-06-09 | $38.77 | $42.26 | 427,717,000 | — | — |
| 2023-06-08 | $38.51 | $41.97 | 417,772,000 | — | — |
| 2023-06-07 | $37.47 | $40.84 | 511,998,000 | — | — |
| 2023-06-06 | $38.65 | $42.13 | 388,729,000 | — | — |
| 2023-06-05 | $39.17 | $42.69 | 396,094,000 | — | — |
| 2023-06-02 | $39.33 | $42.86 | 482,731,000 | — | — |
| 2023-06-01 | $39.77 | $43.34 | 635,873,000 | — | — |
| 2023-05-31 | $37.83 | $41.23 | 1,002,580,000 | — | — |
| 2023-05-30 | $40.11 | $43.71 | 923,401,000 | — | — |
| 2023-05-26 | $38.95 | $42.44 | 714,397,000 | — | — |
| 2023-05-25 | $37.98 | $41.39 | 1,543,911,000 | — | — |
| 2023-05-24 | $30.54 | $33.28 | 721,419,000 | — | — |
| 2023-05-23 | $30.69 | $33.44 | 356,253,000 | — | — |
| 2023-05-22 | $31.18 | $33.98 | 372,000,000 | — | — |
| 2023-05-19 | $31.26 | $34.07 | 473,908,000 | — | — |
| 2023-05-18 | $31.68 | $34.52 | 748,725,000 | — | — |
| 2023-05-17 | $30.18 | $32.89 | 432,535,000 | — | — |
| 2023-05-16 | $29.21 | $31.84 | 449,405,000 | — | — |
| 2023-05-15 | $28.95 | $31.55 | 293,926,000 | — | — |
| 2023-05-12 | $28.34 | $30.89 | 274,222,000 | — | — |
| 2023-05-11 | $28.58 | $31.14 | 322,149,000 | — | — |
| 2023-05-10 | $28.89 | $31.48 | 369,350,000 | — | — |
| 2023-05-09 | $28.57 | $31.14 | 314,869,000 | — | — |
| 2023-05-08 | $29.15 | $31.77 | 344,979,000 | — | — |
| 2023-05-05 | $28.68 | $31.26 | 361,494,000 | — | — |
| 2023-05-04 | $27.56 | $30.04 | 321,850,000 | — | — |
| 2023-05-03 | $27.80 | $30.30 | 383,387,000 | — | — |
| 2023-05-02 | $28.21 | $30.74 | 402,730,000 | — | — |
| 2023-05-01 | $28.91 | $31.51 | 570,329,000 | — | — |
| 2023-04-28 | $27.75 | $30.24 | 292,216,000 | — | — |
| 2023-04-27 | $27.23 | $29.67 | 377,161,000 | — | — |
| 2023-04-26 | $26.96 | $29.38 | 406,337,000 | — | — |
| 2023-04-25 | $26.24 | $28.60 | 378,527,000 | — | — |
| 2023-04-24 | $27.04 | $29.47 | 339,282,000 | — | — |
| 2023-04-21 | $27.12 | $29.55 | 345,103,000 | — | — |
| 2023-04-20 | $27.10 | $29.54 | 427,713,000 | — | — |
| 2023-04-19 | $27.93 | $30.44 | 358,660,000 | — | — |
| 2023-04-18 | $27.67 | $30.15 | 604,812,000 | — | — |
| 2023-04-17 | $27.00 | $29.43 | 321,471,000 | — | — |
| 2023-04-14 | $26.76 | $29.16 | 395,660,000 | — | — |
| 2023-04-13 | $26.46 | $28.84 | 353,615,000 | — | — |
| 2023-04-12 | $26.50 | $28.87 | 446,259,000 | — | — |
| 2023-04-11 | $27.17 | $29.61 | 314,378,000 | — | — |
| 2023-04-10 | $27.58 | $30.06 | 395,279,000 | — | — |
| 2023-04-06 | $27.04 | $29.47 | 397,654,000 | — | — |
| 2023-04-05 | $26.88 | $29.30 | 515,015,000 | — | — |
| 2023-04-04 | $27.45 | $29.92 | 368,592,000 | — | — |
| 2023-04-03 | $27.97 | $30.48 | 398,716,000 | — | — |
| 2023-03-31 | $27.78 | $30.27 | 433,933,000 | — | — |
| 2023-03-30 | $27.38 | $29.84 | 364,516,000 | — | — |
| 2023-03-29 | $26.98 | $29.41 | 393,694,000 | — | — |
| 2023-03-28 | $26.41 | $28.78 | 356,104,000 | — | — |
| 2023-03-27 | $26.53 | $28.91 | 361,026,000 | — | — |
| 2023-03-24 | $26.78 | $29.18 | 454,920,000 | — | — |
| 2023-03-23 | $27.19 | $29.63 | 564,889,000 | — | — |
| 2023-03-22 | $26.47 | $28.84 | 797,295,000 | — | — |
| 2023-03-21 | $26.20 | $28.55 | 547,408,000 | — | — |
| 2023-03-20 | $25.90 | $28.23 | 432,747,000 | — | — |
| 2023-03-17 | $25.73 | $28.04 | 848,547,000 | — | — |
| 2023-03-16 | $25.54 | $27.83 | 583,253,000 | — | — |
| 2023-03-15 | $24.23 | $26.40 | 524,486,000 | — | — |
| 2023-03-14 | $24.06 | $26.22 | 474,910,000 | — | — |
| 2023-03-13 | $22.97 | $25.03 | 421,890,000 | — | — |
| 2023-03-10 | $22.97 | $25.03 | 474,866,000 | — | — |
| 2023-03-09 | $23.44 | $25.54 | 501,257,000 | — | — |
| 2023-03-08 | $24.18 | $26.35 | 513,573,000 | — | — |
| 2023-03-07 | $23.29 | $25.38 | 515,154,000 | — | — |
| 2023-03-06 | $23.55 | $25.66 | 437,429,000 | — | — |
| 2023-03-03 | $23.89 | $26.03 | 412,393,000 | — | — |
| 2023-03-02 | $23.31 | $25.40 | 389,415,000 | — | — |
| 2023-03-01 | $22.70 | $24.73 | 460,026,000 | — | — |
| 2023-02-28 | $23.22 | $25.30 | 455,963,000 | — | — |
| 2023-02-27 | $23.50 | $25.61 | 452,994,000 | — | — |
| 2023-02-24 | $23.29 | $25.37 | 589,716,000 | — | — |
| 2023-02-23 | $23.66 | $25.78 | 1,117,995,000 | — | — |
| 2023-02-22 | $20.75 | $22.61 | 513,184,000 | — | — |
| 2023-02-21 | $20.66 | $22.51 | 410,015,000 | — | — |
| 2023-02-17 | $21.39 | $23.30 | 465,888,000 | — | — |
| 2023-02-16 | $22.00 | $23.97 | 412,026,000 | — | — |
| 2023-02-15 | $22.76 | $24.80 | 420,575,000 | — | — |
| 2023-02-14 | $22.97 | $25.03 | 675,474,000 | — | — |
| 2023-02-13 | $21.79 | $23.74 | 474,919,000 | — | — |
| 2023-02-10 | $21.26 | $23.17 | 550,737,000 | — | — |
| 2023-02-09 | $22.34 | $24.34 | 523,876,000 | — | — |
| 2023-02-08 | $22.21 | $24.20 | 559,651,000 | — | — |
| 2023-02-07 | $22.17 | $24.16 | 664,150,000 | — | — |
| 2023-02-06 | $21.09 | $22.98 | 452,197,000 | — | — |
| 2023-02-03 | $21.10 | $22.99 | 429,366,000 | — | — |
| 2023-02-02 | $21.71 | $23.65 | 564,276,000 | — | — |
| 2023-02-01 | $20.94 | $22.82 | 660,477,000 | — | — |
| 2023-01-31 | $19.54 | $21.29 | 498,017,000 | — | — |
| 2023-01-30 | $19.16 | $20.88 | 488,611,000 | — | — |
| 2023-01-27 | $20.37 | $22.19 | 542,142,000 | — | — |
| 2023-01-26 | $19.80 | $21.58 | 489,535,000 | — | — |
| 2023-01-25 | $19.32 | $21.05 | 449,537,000 | — | — |
| 2023-01-24 | $19.26 | $20.99 | 496,204,000 | — | — |
| 2023-01-23 | $19.19 | $20.91 | 655,163,000 | — | — |
| 2023-01-20 | $17.84 | $19.44 | 564,967,000 | — | — |
| 2023-01-19 | $16.76 | $18.27 | 452,932,000 | — | — |
| 2023-01-18 | $17.38 | $18.93 | 439,624,000 | — | — |
| 2023-01-17 | $17.70 | $19.29 | 511,102,000 | — | — |
| 2023-01-13 | $16.90 | $18.41 | 447,287,000 | — | — |
| 2023-01-12 | $16.51 | $17.99 | 551,409,000 | — | — |
| 2023-01-11 | $16.00 | $17.44 | 353,285,000 | — | — |
| 2023-01-10 | $15.91 | $17.33 | 384,101,000 | — | — |
| 2023-01-09 | $15.63 | $17.03 | 504,231,000 | — | — |
| 2023-01-06 | $14.86 | $16.19 | 405,044,000 | — | — |
| 2023-01-05 | $14.27 | $15.54 | 389,168,000 | — | — |
| 2023-01-04 | $14.75 | $16.07 | 431,324,000 | — | — |
| 2023-01-03 | $14.32 | $15.60 | 401,277,000 | — | — |