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
- 1973-05-03 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 | $48.99 | $83.22 | 1,611,700 | — | — |
| 2023-12-28 | $48.53 | $82.44 | 1,503,000 | — | — |
| 2023-12-27 | $47.39 | $80.51 | 1,630,300 | — | — |
| 2023-12-26 | $46.11 | $78.33 | 840,100 | — | — |
| 2023-12-22 | $45.99 | $78.13 | 1,253,400 | — | — |
| 2023-12-21 | $45.88 | $77.94 | 826,000 | — | — |
| 2023-12-20 | $45.80 | $77.80 | 1,546,600 | — | — |
| 2023-12-19 | $46.20 | $78.48 | 1,878,800 | — | — |
| 2023-12-18 | $45.70 | $77.63 | 1,030,000 | — | — |
| 2023-12-15 | $45.60 | $77.46 | 2,958,200 | — | — |
| 2023-12-14 | $46.53 | $79.04 | 1,728,700 | — | — |
| 2023-12-13 | $47.23 | $80.23 | 1,386,400 | — | — |
| 2023-12-12 | $46.43 | $78.87 | 861,100 | — | — |
| 2023-12-11 | $46.52 | $79.03 | 1,167,400 | — | — |
| 2023-12-08 | $46.68 | $79.30 | 1,225,100 | — | — |
| 2023-12-07 | $47.32 | $80.39 | 689,700 | — | — |
| 2023-12-06 | $47.27 | $80.30 | 700,100 | — | — |
| 2023-12-05 | $47.47 | $80.64 | 1,067,200 | — | — |
| 2023-12-04 | $47.67 | $80.98 | 1,365,000 | — | — |
| 2023-12-01 | $47.37 | $80.47 | 1,181,400 | — | — |
| 2023-11-30 | $46.99 | $79.83 | 1,515,500 | — | — |
| 2023-11-29 | $46.58 | $79.13 | 1,291,500 | — | — |
| 2023-11-28 | $45.85 | $77.89 | 1,146,900 | — | — |
| 2023-11-27 | $45.84 | $77.87 | 808,500 | — | — |
| 2023-11-24 | $45.46 | $77.23 | 223,000 | — | — |
| 2023-11-22 | $45.56 | $77.40 | 499,200 | — | — |
| 2023-11-21 | $45.13 | $76.67 | 680,200 | — | — |
| 2023-11-20 | $45.43 | $77.18 | 742,400 | — | — |
| 2023-11-17 | $44.67 | $75.89 | 892,000 | — | — |
| 2023-11-16 | $44.27 | $75.21 | 904,700 | — | — |
| 2023-11-15 | $44.34 | $75.32 | 1,091,000 | — | — |
| 2023-11-14 | $44.34 | $75.32 | 1,385,700 | — | — |
| 2023-11-13 | $43.43 | $73.78 | 1,336,500 | — | — |
| 2023-11-10 | $43.58 | $74.03 | 1,129,900 | — | — |
| 2023-11-09 | $43.11 | $73.23 | 1,845,500 | — | — |
| 2023-11-08 | $44.12 | $74.95 | 2,849,900 | — | — |
| 2023-11-07 | $41.61 | $70.69 | 1,779,000 | — | — |
| 2023-11-06 | $41.43 | $70.38 | 1,585,700 | — | — |
| 2023-11-03 | $42.01 | $71.37 | 1,267,000 | — | — |
| 2023-11-02 | $41.63 | $70.72 | 1,326,100 | — | — |
| 2023-11-01 | $40.59 | $68.95 | 1,013,900 | — | — |
| 2023-10-31 | $40.31 | $68.48 | 1,032,700 | — | — |
| 2023-10-30 | $40.53 | $68.85 | 890,600 | — | — |
| 2023-10-27 | $39.96 | $67.88 | 1,292,000 | — | — |
| 2023-10-26 | $40.19 | $68.27 | 1,112,400 | — | — |
| 2023-10-25 | $40.82 | $69.34 | 906,900 | — | — |
| 2023-10-24 | $41.80 | $71.01 | 1,619,800 | — | — |
| 2023-10-23 | $41.56 | $70.60 | 1,438,900 | — | — |
| 2023-10-20 | $41.79 | $70.99 | 1,231,800 | — | — |
| 2023-10-19 | $41.30 | $70.16 | 2,094,200 | — | — |
| 2023-10-18 | $42.37 | $71.98 | 1,462,700 | — | — |
| 2023-10-17 | $43.78 | $74.37 | 1,622,800 | — | — |
| 2023-10-16 | $43.00 | $73.05 | 1,017,700 | — | — |
| 2023-10-13 | $42.64 | $72.44 | 811,000 | — | — |
| 2023-10-12 | $42.44 | $72.10 | 718,700 | — | — |
| 2023-10-11 | $43.10 | $73.22 | 839,400 | — | — |
| 2023-10-10 | $42.44 | $72.10 | 1,009,600 | — | — |
| 2023-10-09 | $41.87 | $71.13 | 861,400 | — | — |
| 2023-10-06 | $41.03 | $69.70 | 924,700 | — | — |
| 2023-10-05 | $41.07 | $69.58 | 1,112,200 | — | — |
| 2023-10-04 | $41.92 | $71.02 | 1,284,700 | — | — |
| 2023-10-03 | $41.08 | $69.60 | 2,150,300 | — | — |
| 2023-10-02 | $41.28 | $69.94 | 1,288,900 | — | — |
| 2023-09-29 | $41.20 | $69.80 | 1,157,000 | — | — |
| 2023-09-28 | $41.05 | $69.55 | 864,700 | — | — |
| 2023-09-27 | $40.60 | $68.79 | 978,500 | — | — |
| 2023-09-26 | $40.45 | $68.53 | 844,500 | — | — |
| 2023-09-25 | $41.18 | $69.77 | 735,200 | — | — |
| 2023-09-22 | $41.36 | $70.07 | 791,700 | — | — |
| 2023-09-21 | $42.03 | $71.21 | 1,160,200 | — | — |
| 2023-09-20 | $41.54 | $70.38 | 990,000 | — | — |
| 2023-09-19 | $42.30 | $71.67 | 813,100 | — | — |
| 2023-09-18 | $42.28 | $71.63 | 1,163,800 | — | — |
| 2023-09-15 | $42.45 | $71.92 | 2,420,700 | — | — |
| 2023-09-14 | $43.31 | $73.38 | 1,106,500 | — | — |
| 2023-09-13 | $43.35 | $73.45 | 614,600 | — | — |
| 2023-09-12 | $43.96 | $74.48 | 576,200 | — | — |
| 2023-09-11 | $44.26 | $74.99 | 614,600 | — | — |
| 2023-09-08 | $44.24 | $74.95 | 788,400 | — | — |
| 2023-09-07 | $44.61 | $75.58 | 843,300 | — | — |
| 2023-09-06 | $44.68 | $75.70 | 901,700 | — | — |
| 2023-09-05 | $43.83 | $74.26 | 958,400 | — | — |
| 2023-09-01 | $44.29 | $75.04 | 901,200 | — | — |
| 2023-08-31 | $44.27 | $75.00 | 1,074,700 | — | — |
| 2023-08-30 | $43.90 | $74.38 | 1,107,600 | — | — |
| 2023-08-29 | $43.10 | $73.02 | 861,800 | — | — |
| 2023-08-28 | $42.70 | $72.34 | 768,000 | — | — |
| 2023-08-25 | $42.60 | $72.17 | 898,800 | — | — |
| 2023-08-24 | $42.48 | $71.97 | 583,000 | — | — |
| 2023-08-23 | $42.93 | $72.73 | 674,500 | — | — |
| 2023-08-22 | $42.45 | $71.92 | 1,252,800 | — | — |
| 2023-08-21 | $42.52 | $72.04 | 1,169,400 | — | — |
| 2023-08-18 | $43.06 | $72.95 | 1,738,600 | — | — |
| 2023-08-17 | $42.01 | $71.18 | 1,277,900 | — | — |
| 2023-08-16 | $42.58 | $72.14 | 4,275,200 | — | — |
| 2023-08-15 | $42.96 | $72.78 | 1,826,100 | — | — |
| 2023-08-14 | $44.01 | $74.56 | 1,647,200 | — | — |
| 2023-08-11 | $44.35 | $75.14 | 1,546,800 | — | — |
| 2023-08-10 | $44.13 | $74.77 | 1,840,700 | — | — |
| 2023-08-09 | $43.89 | $74.36 | 2,653,800 | — | — |
| 2023-08-08 | $44.29 | $75.04 | 3,043,600 | — | — |
| 2023-08-07 | $40.82 | $69.16 | 1,339,700 | — | — |
| 2023-08-04 | $40.29 | $68.26 | 1,107,700 | — | — |
| 2023-08-03 | $40.06 | $67.87 | 961,000 | — | — |
| 2023-08-02 | $40.56 | $68.72 | 705,300 | — | — |
| 2023-08-01 | $40.44 | $68.52 | 847,000 | — | — |
| 2023-07-31 | $40.76 | $69.06 | 890,700 | — | — |
| 2023-07-28 | $40.22 | $68.14 | 583,200 | — | — |
| 2023-07-27 | $39.92 | $67.63 | 770,400 | — | — |
| 2023-07-26 | $40.76 | $69.06 | 830,500 | — | — |
| 2023-07-25 | $40.41 | $68.46 | 772,300 | — | — |
| 2023-07-24 | $40.08 | $67.91 | 742,700 | — | — |
| 2023-07-21 | $40.68 | $68.92 | 936,200 | — | — |
| 2023-07-20 | $41.92 | $71.02 | 589,600 | — | — |
| 2023-07-19 | $41.87 | $70.94 | 1,415,700 | — | — |
| 2023-07-18 | $42.63 | $72.23 | 1,022,200 | — | — |
| 2023-07-17 | $41.50 | $70.31 | 763,300 | — | — |
| 2023-07-14 | $41.50 | $70.31 | 920,000 | — | — |
| 2023-07-13 | $41.82 | $70.85 | 906,600 | — | — |
| 2023-07-12 | $41.99 | $71.14 | 1,297,200 | — | — |
| 2023-07-11 | $41.53 | $70.36 | 686,500 | — | — |
| 2023-07-10 | $40.63 | $68.84 | 758,600 | — | — |
| 2023-07-07 | $39.94 | $67.48 | 771,900 | — | — |
| 2023-07-06 | $39.72 | $67.11 | 785,400 | — | — |
| 2023-07-05 | $39.71 | $67.09 | 610,000 | — | — |
| 2023-07-03 | $39.81 | $67.26 | 405,400 | — | — |
| 2023-06-30 | $39.38 | $66.54 | 855,300 | — | — |
| 2023-06-29 | $39.66 | $67.01 | 903,900 | — | — |
| 2023-06-28 | $39.65 | $66.99 | 1,026,200 | — | — |
| 2023-06-27 | $38.90 | $65.72 | 799,800 | — | — |
| 2023-06-26 | $38.15 | $64.46 | 892,900 | — | — |
| 2023-06-23 | $37.59 | $63.51 | 1,255,700 | — | — |
| 2023-06-22 | $37.62 | $63.56 | 629,500 | — | — |
| 2023-06-21 | $37.68 | $63.66 | 809,900 | — | — |
| 2023-06-20 | $37.51 | $63.38 | 824,100 | — | — |
| 2023-06-16 | $37.62 | $63.56 | 2,049,400 | — | — |
| 2023-06-15 | $37.37 | $63.14 | 729,900 | — | — |
| 2023-06-14 | $36.95 | $62.43 | 831,800 | — | — |
| 2023-06-13 | $37.40 | $63.19 | 984,000 | — | — |
| 2023-06-12 | $37.10 | $62.68 | 525,900 | — | — |
| 2023-06-09 | $36.82 | $62.21 | 667,600 | — | — |
| 2023-06-08 | $37.04 | $62.58 | 741,500 | — | — |
| 2023-06-07 | $37.06 | $62.62 | 771,000 | — | — |
| 2023-06-06 | $36.57 | $61.79 | 452,600 | — | — |
| 2023-06-05 | $36.45 | $61.59 | 639,600 | — | — |
| 2023-06-02 | $36.90 | $62.35 | 1,269,700 | — | — |
| 2023-06-01 | $35.99 | $60.81 | 726,100 | — | — |
| 2023-05-31 | $35.42 | $59.84 | 1,748,400 | — | — |
| 2023-05-30 | $35.62 | $60.18 | 1,025,700 | — | — |
| 2023-05-26 | $35.92 | $60.69 | 608,600 | — | — |
| 2023-05-25 | $35.84 | $60.55 | 1,065,000 | — | — |
| 2023-05-24 | $35.77 | $60.44 | 980,400 | — | — |
| 2023-05-23 | $36.36 | $61.43 | 1,025,400 | — | — |
| 2023-05-22 | $36.62 | $61.87 | 925,900 | — | — |
| 2023-05-19 | $36.03 | $60.88 | 1,223,500 | — | — |
| 2023-05-18 | $36.48 | $61.64 | 711,100 | — | — |
| 2023-05-17 | $36.70 | $62.01 | 1,002,600 | — | — |
| 2023-05-16 | $36.16 | $61.10 | 1,310,100 | — | — |
| 2023-05-15 | $36.64 | $61.91 | 1,339,900 | — | — |
| 2023-05-12 | $36.68 | $61.97 | 1,602,400 | — | — |
| 2023-05-11 | $36.18 | $61.13 | 2,345,900 | — | — |
| 2023-05-10 | $36.14 | $61.06 | 3,253,400 | — | — |
| 2023-05-09 | $39.18 | $66.20 | 2,306,700 | — | — |
| 2023-05-08 | $39.90 | $67.41 | 1,054,300 | — | — |
| 2023-05-05 | $39.96 | $67.52 | 645,200 | — | — |
| 2023-05-04 | $39.00 | $65.89 | 577,800 | — | — |
| 2023-05-03 | $39.52 | $66.77 | 833,600 | — | — |
| 2023-05-02 | $39.43 | $66.62 | 589,900 | — | — |
| 2023-05-01 | $40.11 | $67.77 | 736,100 | — | — |
| 2023-04-28 | $39.75 | $67.16 | 606,400 | — | — |
| 2023-04-27 | $39.19 | $66.21 | 582,500 | — | — |
| 2023-04-26 | $38.90 | $65.72 | 637,900 | — | — |
| 2023-04-25 | $39.20 | $66.23 | 555,900 | — | — |
| 2023-04-24 | $39.77 | $67.19 | 778,000 | — | — |
| 2023-04-21 | $39.85 | $67.33 | 539,700 | — | — |
| 2023-04-20 | $39.62 | $66.94 | 513,200 | — | — |
| 2023-04-19 | $39.68 | $67.04 | 722,500 | — | — |
| 2023-04-18 | $39.64 | $66.97 | 869,700 | — | — |
| 2023-04-17 | $40.34 | $68.16 | 759,200 | — | — |
| 2023-04-14 | $39.88 | $67.38 | 608,100 | — | — |
| 2023-04-13 | $39.89 | $67.40 | 439,800 | — | — |
| 2023-04-12 | $39.20 | $66.23 | 703,400 | — | — |
| 2023-04-11 | $39.44 | $66.64 | 678,500 | — | — |
| 2023-04-10 | $39.56 | $66.84 | 791,100 | — | — |
| 2023-04-06 | $38.92 | $65.76 | 578,100 | — | — |
| 2023-04-05 | $38.85 | $65.64 | 928,500 | — | — |
| 2023-04-04 | $38.84 | $65.62 | 737,300 | — | — |
| 2023-04-03 | $38.66 | $65.13 | 941,000 | — | — |
| 2023-03-31 | $38.88 | $65.50 | 603,900 | — | — |
| 2023-03-30 | $37.89 | $63.84 | 493,200 | — | — |
| 2023-03-29 | $38.19 | $64.34 | 1,290,100 | — | — |
| 2023-03-28 | $37.51 | $63.20 | 940,100 | — | — |
| 2023-03-27 | $37.42 | $63.04 | 1,714,700 | — | — |
| 2023-03-24 | $36.97 | $62.29 | 1,369,400 | — | — |
| 2023-03-23 | $37.67 | $63.47 | 837,900 | — | — |
| 2023-03-22 | $37.73 | $63.57 | 770,800 | — | — |
| 2023-03-21 | $38.76 | $65.30 | 1,019,800 | — | — |
| 2023-03-20 | $37.89 | $63.84 | 1,319,900 | — | — |
| 2023-03-17 | $36.86 | $62.10 | 1,440,900 | — | — |
| 2023-03-16 | $37.02 | $62.37 | 786,400 | — | — |
| 2023-03-15 | $36.52 | $61.53 | 845,700 | — | — |
| 2023-03-14 | $36.17 | $60.94 | 1,354,800 | — | — |
| 2023-03-13 | $35.92 | $60.52 | 1,731,700 | — | — |
| 2023-03-10 | $36.48 | $61.46 | 1,151,200 | — | — |
| 2023-03-09 | $36.65 | $61.75 | 753,500 | — | — |
| 2023-03-08 | $37.52 | $63.21 | 907,700 | — | — |
| 2023-03-07 | $38.12 | $64.22 | 1,563,200 | — | — |
| 2023-03-06 | $38.65 | $65.12 | 675,400 | — | — |
| 2023-03-03 | $39.34 | $66.28 | 562,000 | — | — |
| 2023-03-02 | $39.02 | $65.74 | 1,636,000 | — | — |
| 2023-03-01 | $38.73 | $65.25 | 935,000 | — | — |
| 2023-02-28 | $38.50 | $64.86 | 930,500 | — | — |
| 2023-02-27 | $38.76 | $65.30 | 718,700 | — | — |
| 2023-02-24 | $39.05 | $65.79 | 1,276,900 | — | — |
| 2023-02-23 | $39.57 | $66.67 | 1,137,800 | — | — |
| 2023-02-22 | $39.97 | $67.34 | 1,158,400 | — | — |
| 2023-02-21 | $40.17 | $67.68 | 980,600 | — | — |
| 2023-02-17 | $40.40 | $68.06 | 985,200 | — | — |
| 2023-02-16 | $39.63 | $66.77 | 816,500 | — | — |
| 2023-02-15 | $39.86 | $67.15 | 805,200 | — | — |
| 2023-02-14 | $39.88 | $67.19 | 1,053,200 | — | — |
| 2023-02-13 | $39.41 | $66.40 | 1,216,300 | — | — |
| 2023-02-10 | $39.48 | $66.51 | 1,535,700 | — | — |
| 2023-02-09 | $40.12 | $67.59 | 1,793,600 | — | — |
| 2023-02-08 | $41.13 | $69.29 | 4,302,100 | — | — |
| 2023-02-07 | $36.71 | $61.85 | 1,662,200 | — | — |
| 2023-02-06 | $36.36 | $61.26 | 1,297,400 | — | — |
| 2023-02-03 | $36.66 | $61.76 | 1,134,500 | — | — |
| 2023-02-02 | $36.72 | $61.86 | 1,246,500 | — | — |
| 2023-02-01 | $35.65 | $60.06 | 779,500 | — | — |
| 2023-01-31 | $34.84 | $58.70 | 800,400 | — | — |
| 2023-01-30 | $34.41 | $57.97 | 777,700 | — | — |
| 2023-01-27 | $34.66 | $58.39 | 567,800 | — | — |
| 2023-01-26 | $34.61 | $58.31 | 623,600 | — | — |
| 2023-01-25 | $34.43 | $58.01 | 801,500 | — | — |
| 2023-01-24 | $34.33 | $57.84 | 770,800 | — | — |
| 2023-01-23 | $34.33 | $57.84 | 978,700 | — | — |
| 2023-01-20 | $33.51 | $56.46 | 668,100 | — | — |
| 2023-01-19 | $32.81 | $55.28 | 795,100 | — | — |
| 2023-01-18 | $33.80 | $56.95 | 756,500 | — | — |
| 2023-01-17 | $34.09 | $57.43 | 813,100 | — | — |
| 2023-01-13 | $34.10 | $57.45 | 959,500 | — | — |
| 2023-01-12 | $34.12 | $57.48 | 519,100 | — | — |
| 2023-01-11 | $34.55 | $58.21 | 1,073,900 | — | — |
| 2023-01-10 | $34.48 | $58.09 | 620,600 | — | — |
| 2023-01-09 | $33.83 | $57.00 | 672,000 | — | — |
| 2023-01-06 | $33.80 | $56.95 | 568,100 | — | — |
| 2023-01-05 | $33.61 | $56.63 | 619,600 | — | — |
| 2023-01-04 | $33.50 | $56.44 | 938,300 | — | — |
| 2023-01-03 | $33.05 | $55.68 | 1,010,700 | — | — |