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 | $53.95 | $235.93 | 766,200 | — | — |
| 2023-12-28 | $54.43 | $238.03 | 449,400 | — | — |
| 2023-12-27 | $55.05 | $240.74 | 1,041,400 | — | — |
| 2023-12-26 | $55.15 | $241.18 | 755,500 | — | — |
| 2023-12-22 | $53.90 | $235.71 | 981,400 | — | — |
| 2023-12-21 | $52.68 | $230.38 | 594,900 | — | — |
| 2023-12-20 | $52.15 | $228.06 | 1,092,500 | — | — |
| 2023-12-19 | $53.23 | $232.78 | 1,449,300 | — | — |
| 2023-12-18 | $52.52 | $229.68 | 1,070,800 | — | — |
| 2023-12-15 | $52.70 | $230.46 | 3,418,900 | — | — |
| 2023-12-14 | $52.89 | $231.29 | 3,216,700 | — | — |
| 2023-12-13 | $50.00 | $218.66 | 1,407,900 | — | — |
| 2023-12-12 | $47.98 | $209.82 | 1,201,000 | — | — |
| 2023-12-11 | $49.89 | $218.17 | 1,127,500 | — | — |
| 2023-12-08 | $49.98 | $218.57 | 1,719,900 | — | — |
| 2023-12-07 | $49.69 | $217.30 | 1,077,800 | — | — |
| 2023-12-06 | $49.43 | $216.16 | 3,013,100 | — | — |
| 2023-12-05 | $49.04 | $214.46 | 1,378,300 | — | — |
| 2023-12-04 | $50.19 | $219.49 | 2,112,400 | — | — |
| 2023-12-01 | $48.34 | $211.40 | 1,407,600 | — | — |
| 2023-11-30 | $47.14 | $206.15 | 1,219,200 | — | — |
| 2023-11-29 | $46.93 | $205.23 | 1,185,100 | — | — |
| 2023-11-28 | $46.87 | $204.97 | 691,600 | — | — |
| 2023-11-27 | $46.99 | $205.49 | 847,500 | — | — |
| 2023-11-24 | $47.44 | $207.46 | 411,900 | — | — |
| 2023-11-22 | $47.17 | $206.28 | 1,207,900 | — | — |
| 2023-11-21 | $46.79 | $204.62 | 1,106,300 | — | — |
| 2023-11-20 | $47.05 | $205.76 | 1,325,800 | — | — |
| 2023-11-17 | $46.95 | $205.32 | 1,550,700 | — | — |
| 2023-11-16 | $46.04 | $201.34 | 847,500 | — | — |
| 2023-11-15 | $46.95 | $205.32 | 1,002,400 | — | — |
| 2023-11-14 | $46.96 | $205.36 | 1,397,700 | — | — |
| 2023-11-13 | $43.75 | $191.32 | 736,800 | — | — |
| 2023-11-10 | $43.77 | $191.41 | 778,200 | — | — |
| 2023-11-09 | $42.86 | $187.43 | 855,700 | — | — |
| 2023-11-08 | $43.07 | $188.35 | 1,083,200 | — | — |
| 2023-11-07 | $43.31 | $188.53 | 789,500 | — | — |
| 2023-11-06 | $43.91 | $191.14 | 870,900 | — | — |
| 2023-11-03 | $44.66 | $194.40 | 964,300 | — | — |
| 2023-11-02 | $43.82 | $190.75 | 1,124,800 | — | — |
| 2023-11-01 | $42.33 | $184.26 | 1,778,700 | — | — |
| 2023-10-31 | $42.72 | $185.96 | 1,387,900 | — | — |
| 2023-10-30 | $42.48 | $184.91 | 1,882,600 | — | — |
| 2023-10-27 | $42.12 | $183.35 | 3,307,300 | — | — |
| 2023-10-26 | $46.30 | $201.54 | 1,772,200 | — | — |
| 2023-10-25 | $44.94 | $195.62 | 1,517,100 | — | — |
| 2023-10-24 | $45.57 | $198.36 | 1,145,900 | — | — |
| 2023-10-23 | $45.61 | $198.54 | 1,125,300 | — | — |
| 2023-10-20 | $46.18 | $201.02 | 1,092,800 | — | — |
| 2023-10-19 | $47.18 | $205.37 | 1,092,600 | — | — |
| 2023-10-18 | $47.95 | $208.72 | 901,500 | — | — |
| 2023-10-17 | $48.70 | $211.99 | 1,039,100 | — | — |
| 2023-10-16 | $47.97 | $208.81 | 1,186,500 | — | — |
| 2023-10-13 | $48.12 | $209.46 | 950,500 | — | — |
| 2023-10-12 | $48.37 | $210.55 | 732,800 | — | — |
| 2023-10-11 | $49.45 | $215.25 | 1,573,700 | — | — |
| 2023-10-10 | $48.65 | $211.77 | 1,051,100 | — | — |
| 2023-10-09 | $47.51 | $206.81 | 1,250,800 | — | — |
| 2023-10-06 | $46.95 | $204.37 | 1,202,600 | — | — |
| 2023-10-05 | $46.85 | $203.93 | 1,001,300 | — | — |
| 2023-10-04 | $47.65 | $207.42 | 1,343,300 | — | — |
| 2023-10-03 | $48.57 | $211.42 | 1,409,500 | — | — |
| 2023-10-02 | $48.87 | $212.73 | 1,945,900 | — | — |
| 2023-09-29 | $49.98 | $217.56 | 2,303,000 | — | — |
| 2023-09-28 | $48.50 | $211.12 | 1,569,600 | — | — |
| 2023-09-27 | $47.90 | $208.51 | 2,569,800 | — | — |
| 2023-09-26 | $45.96 | $200.06 | 1,652,700 | — | — |
| 2023-09-25 | $46.74 | $203.46 | 1,315,100 | — | — |
| 2023-09-22 | $46.64 | $203.02 | 1,122,400 | — | — |
| 2023-09-21 | $47.18 | $205.37 | 1,411,900 | — | — |
| 2023-09-20 | $48.61 | $211.60 | 1,122,800 | — | — |
| 2023-09-19 | $49.40 | $215.03 | 1,467,800 | — | — |
| 2023-09-18 | $49.82 | $216.86 | 1,263,300 | — | — |
| 2023-09-15 | $49.95 | $217.43 | 2,160,600 | — | — |
| 2023-09-14 | $50.39 | $219.34 | 1,485,200 | — | — |
| 2023-09-13 | $50.14 | $218.26 | 1,530,700 | — | — |
| 2023-09-12 | $50.16 | $218.34 | 931,300 | — | — |
| 2023-09-11 | $50.08 | $217.99 | 1,227,800 | — | — |
| 2023-09-08 | $50.44 | $219.56 | 2,664,200 | — | — |
| 2023-09-07 | $49.61 | $215.95 | 2,282,700 | — | — |
| 2023-09-06 | $49.98 | $217.56 | 1,860,100 | — | — |
| 2023-09-05 | $51.11 | $222.48 | 3,498,200 | — | — |
| 2023-09-01 | $51.98 | $226.26 | 8,553,000 | — | — |
| 2023-08-31 | $58.02 | $252.56 | 1,253,000 | — | — |
| 2023-08-30 | $58.88 | $256.30 | 975,900 | — | — |
| 2023-08-29 | $58.95 | $256.60 | 947,300 | — | — |
| 2023-08-28 | $58.25 | $253.56 | 840,700 | — | — |
| 2023-08-25 | $58.04 | $252.64 | 1,430,600 | — | — |
| 2023-08-24 | $56.60 | $246.38 | 880,700 | — | — |
| 2023-08-23 | $56.44 | $245.68 | 761,600 | — | — |
| 2023-08-22 | $56.32 | $245.16 | 895,600 | — | — |
| 2023-08-21 | $56.68 | $246.72 | 971,400 | — | — |
| 2023-08-18 | $56.48 | $245.85 | 1,155,500 | — | — |
| 2023-08-17 | $56.11 | $244.24 | 1,030,600 | — | — |
| 2023-08-16 | $55.24 | $240.46 | 1,132,000 | — | — |
| 2023-08-15 | $55.21 | $240.32 | 1,666,100 | — | — |
| 2023-08-14 | $58.00 | $252.47 | 1,049,800 | — | — |
| 2023-08-11 | $57.84 | $251.77 | 889,800 | — | — |
| 2023-08-10 | $58.41 | $254.25 | 1,302,900 | — | — |
| 2023-08-09 | $58.54 | $254.82 | 1,711,100 | — | — |
| 2023-08-08 | $58.95 | $255.73 | 1,288,200 | — | — |
| 2023-08-07 | $58.76 | $254.91 | 1,292,700 | — | — |
| 2023-08-04 | $58.72 | $254.74 | 1,818,000 | — | — |
| 2023-08-03 | $58.88 | $255.43 | 2,042,300 | — | — |
| 2023-08-02 | $58.18 | $252.39 | 1,755,400 | — | — |
| 2023-08-01 | $57.86 | $251.01 | 2,061,800 | — | — |
| 2023-07-31 | $57.68 | $250.22 | 2,365,100 | — | — |
| 2023-07-28 | $57.98 | $251.53 | 2,937,500 | — | — |
| 2023-07-27 | $55.73 | $241.77 | 3,945,400 | — | — |
| 2023-07-26 | $55.53 | $240.90 | 1,247,100 | — | — |
| 2023-07-25 | $56.61 | $245.58 | 1,559,300 | — | — |
| 2023-07-24 | $54.15 | $234.91 | 1,455,600 | — | — |
| 2023-07-21 | $55.86 | $242.33 | 2,121,500 | — | — |
| 2023-07-20 | $55.32 | $239.99 | 2,124,600 | — | — |
| 2023-07-19 | $54.78 | $237.64 | 1,243,600 | — | — |
| 2023-07-18 | $54.29 | $235.52 | 1,047,000 | — | — |
| 2023-07-17 | $53.24 | $230.96 | 979,700 | — | — |
| 2023-07-14 | $54.07 | $234.56 | 976,100 | — | — |
| 2023-07-13 | $55.86 | $242.33 | 1,340,600 | — | — |
| 2023-07-12 | $55.60 | $241.20 | 1,949,100 | — | — |
| 2023-07-11 | $53.30 | $231.22 | 930,400 | — | — |
| 2023-07-10 | $52.74 | $228.79 | 1,011,400 | — | — |
| 2023-07-07 | $52.95 | $229.71 | 1,405,200 | — | — |
| 2023-07-06 | $51.21 | $222.16 | 945,500 | — | — |
| 2023-07-05 | $51.10 | $221.68 | 947,100 | — | — |
| 2023-07-03 | $52.40 | $227.32 | 652,700 | — | — |
| 2023-06-30 | $51.39 | $222.94 | 1,422,800 | — | — |
| 2023-06-29 | $51.89 | $225.11 | 1,237,600 | — | — |
| 2023-06-28 | $50.17 | $217.65 | 888,300 | — | — |
| 2023-06-27 | $49.51 | $214.78 | 1,004,800 | — | — |
| 2023-06-26 | $49.19 | $213.39 | 1,307,400 | — | — |
| 2023-06-23 | $48.24 | $209.27 | 1,589,800 | — | — |
| 2023-06-22 | $47.67 | $206.80 | 1,661,800 | — | — |
| 2023-06-21 | $48.32 | $209.62 | 1,107,900 | — | — |
| 2023-06-20 | $48.90 | $212.14 | 3,101,300 | — | — |
| 2023-06-16 | $52.36 | $227.15 | 2,276,900 | — | — |
| 2023-06-15 | $52.42 | $227.41 | 1,202,900 | — | — |
| 2023-06-14 | $51.69 | $224.24 | 998,700 | — | — |
| 2023-06-13 | $52.29 | $226.84 | 913,800 | — | — |
| 2023-06-12 | $51.71 | $224.33 | 834,100 | — | — |
| 2023-06-09 | $51.51 | $223.46 | 1,344,600 | — | — |
| 2023-06-08 | $51.71 | $224.33 | 1,136,600 | — | — |
| 2023-06-07 | $53.68 | $232.87 | 1,033,200 | — | — |
| 2023-06-06 | $51.42 | $223.07 | 969,500 | — | — |
| 2023-06-05 | $50.44 | $218.82 | 883,200 | — | — |
| 2023-06-02 | $51.35 | $222.76 | 1,516,500 | — | — |
| 2023-06-01 | $48.37 | $209.84 | 1,412,400 | — | — |
| 2023-05-31 | $47.31 | $205.24 | 1,813,000 | — | — |
| 2023-05-30 | $49.18 | $213.35 | 1,560,500 | — | — |
| 2023-05-26 | $50.58 | $219.42 | 1,495,100 | — | — |
| 2023-05-25 | $49.84 | $216.21 | 2,460,300 | — | — |
| 2023-05-24 | $52.75 | $228.84 | 929,600 | — | — |
| 2023-05-23 | $54.03 | $234.39 | 643,100 | — | — |
| 2023-05-22 | $54.09 | $234.65 | 722,400 | — | — |
| 2023-05-19 | $54.12 | $234.78 | 986,400 | — | — |
| 2023-05-18 | $54.35 | $235.78 | 1,100,800 | — | — |
| 2023-05-17 | $52.92 | $229.58 | 1,112,300 | — | — |
| 2023-05-16 | $51.64 | $224.02 | 1,386,700 | — | — |
| 2023-05-15 | $53.07 | $230.23 | 1,182,400 | — | — |
| 2023-05-12 | $52.52 | $227.84 | 1,383,800 | — | — |
| 2023-05-11 | $52.90 | $229.49 | 1,515,000 | — | — |
| 2023-05-10 | $53.82 | $233.48 | 1,042,200 | — | — |
| 2023-05-09 | $54.66 | $236.26 | 1,691,000 | — | — |
| 2023-05-08 | $54.77 | $236.73 | 2,269,200 | — | — |
| 2023-05-05 | $55.00 | $237.73 | 1,331,500 | — | — |
| 2023-05-04 | $53.60 | $231.67 | 1,653,900 | — | — |
| 2023-05-03 | $53.89 | $232.93 | 1,282,600 | — | — |
| 2023-05-02 | $54.35 | $234.92 | 1,329,600 | — | — |
| 2023-05-01 | $54.97 | $237.60 | 1,477,200 | — | — |
| 2023-04-28 | $55.40 | $239.45 | 3,899,300 | — | — |
| 2023-04-27 | $54.67 | $236.30 | 1,665,400 | — | — |
| 2023-04-26 | $53.13 | $229.64 | 1,615,300 | — | — |
| 2023-04-25 | $54.46 | $235.39 | 1,726,300 | — | — |
| 2023-04-24 | $56.62 | $244.73 | 927,700 | — | — |
| 2023-04-21 | $55.62 | $240.41 | 1,000,400 | — | — |
| 2023-04-20 | $55.87 | $241.49 | 844,200 | — | — |
| 2023-04-19 | $56.52 | $244.30 | 858,400 | — | — |
| 2023-04-18 | $56.57 | $244.51 | 1,115,000 | — | — |
| 2023-04-17 | $57.19 | $247.19 | 959,000 | — | — |
| 2023-04-14 | $56.81 | $245.55 | 1,152,600 | — | — |
| 2023-04-13 | $57.77 | $249.70 | 1,481,700 | — | — |
| 2023-04-12 | $57.83 | $249.96 | 1,396,300 | — | — |
| 2023-04-11 | $57.60 | $248.96 | 1,146,100 | — | — |
| 2023-04-10 | $57.42 | $248.19 | 1,397,500 | — | — |
| 2023-04-06 | $56.50 | $244.21 | 1,443,500 | — | — |
| 2023-04-05 | $56.62 | $244.73 | 1,889,300 | — | — |
| 2023-04-04 | $55.67 | $240.62 | 1,718,100 | — | — |
| 2023-04-03 | $56.56 | $244.47 | 1,356,300 | — | — |
| 2023-03-31 | $55.50 | $239.89 | 1,107,000 | — | — |
| 2023-03-30 | $54.40 | $235.13 | 1,291,000 | — | — |
| 2023-03-29 | $54.44 | $235.31 | 990,000 | — | — |
| 2023-03-28 | $53.35 | $230.59 | 1,023,300 | — | — |
| 2023-03-27 | $52.28 | $225.97 | 1,246,400 | — | — |
| 2023-03-24 | $51.84 | $224.07 | 876,200 | — | — |
| 2023-03-23 | $51.17 | $221.17 | 1,154,300 | — | — |
| 2023-03-22 | $51.51 | $222.64 | 1,269,400 | — | — |
| 2023-03-21 | $52.89 | $228.61 | 1,174,000 | — | — |
| 2023-03-20 | $52.07 | $225.06 | 1,350,100 | — | — |
| 2023-03-17 | $51.22 | $221.39 | 4,315,600 | — | — |
| 2023-03-16 | $52.00 | $224.76 | 1,595,900 | — | — |
| 2023-03-15 | $50.20 | $216.98 | 1,766,800 | — | — |
| 2023-03-14 | $52.45 | $226.70 | 1,203,100 | — | — |
| 2023-03-13 | $51.51 | $222.64 | 1,485,100 | — | — |
| 2023-03-10 | $53.20 | $229.95 | 1,421,300 | — | — |
| 2023-03-09 | $54.92 | $237.38 | 1,373,900 | — | — |
| 2023-03-08 | $57.21 | $247.28 | 946,300 | — | — |
| 2023-03-07 | $56.80 | $245.51 | 1,165,000 | — | — |
| 2023-03-06 | $57.78 | $249.74 | 1,695,800 | — | — |
| 2023-03-03 | $60.20 | $260.20 | 2,947,700 | — | — |
| 2023-03-02 | $59.00 | $254.15 | 2,176,800 | — | — |
| 2023-03-01 | $58.84 | $253.46 | 1,954,900 | — | — |
| 2023-02-28 | $57.75 | $248.77 | 2,404,900 | — | — |
| 2023-02-27 | $59.68 | $257.08 | 1,179,600 | — | — |
| 2023-02-24 | $59.67 | $257.04 | 1,360,300 | — | — |
| 2023-02-23 | $60.20 | $259.32 | 1,031,900 | — | — |
| 2023-02-22 | $60.17 | $259.19 | 1,475,200 | — | — |
| 2023-02-21 | $60.48 | $260.53 | 1,757,800 | — | — |
| 2023-02-17 | $61.25 | $263.84 | 863,900 | — | — |
| 2023-02-16 | $62.17 | $267.81 | 948,000 | — | — |
| 2023-02-15 | $62.21 | $267.98 | 1,497,800 | — | — |
| 2023-02-14 | $61.96 | $266.90 | 1,068,000 | — | — |
| 2023-02-13 | $62.63 | $269.79 | 1,041,800 | — | — |
| 2023-02-10 | $61.79 | $266.17 | 1,291,100 | — | — |
| 2023-02-09 | $60.09 | $258.85 | 938,000 | — | — |
| 2023-02-08 | $60.96 | $262.59 | 1,015,200 | — | — |
| 2023-02-07 | $62.51 | $269.27 | 894,200 | — | — |
| 2023-02-06 | $62.38 | $268.71 | 940,300 | — | — |
| 2023-02-03 | $63.26 | $272.50 | 1,538,100 | — | — |
| 2023-02-02 | $63.06 | $271.64 | 1,197,600 | — | — |
| 2023-02-01 | $63.79 | $274.78 | 1,763,900 | — | — |
| 2023-01-31 | $64.59 | $278.23 | 1,544,200 | — | — |
| 2023-01-30 | $62.73 | $270.22 | 1,989,000 | — | — |
| 2023-01-27 | $62.64 | $269.83 | 3,164,200 | — | — |
| 2023-01-26 | $58.56 | $252.25 | 1,354,300 | — | — |
| 2023-01-25 | $57.40 | $247.26 | 1,177,400 | — | — |
| 2023-01-24 | $57.25 | $246.61 | 1,117,800 | — | — |
| 2023-01-23 | $57.21 | $246.44 | 1,778,100 | — | — |
| 2023-01-20 | $56.39 | $242.91 | 1,113,900 | — | — |
| 2023-01-19 | $54.30 | $233.90 | 1,183,000 | — | — |
| 2023-01-18 | $55.52 | $239.16 | 1,112,400 | — | — |
| 2023-01-17 | $55.41 | $238.69 | 1,301,500 | — | — |
| 2023-01-13 | $56.56 | $243.64 | 1,069,500 | — | — |
| 2023-01-12 | $56.77 | $244.54 | 1,510,700 | — | — |
| 2023-01-11 | $55.65 | $239.72 | 1,075,300 | — | — |
| 2023-01-10 | $55.29 | $238.17 | 1,240,800 | — | — |
| 2023-01-09 | $56.03 | $241.36 | 1,137,800 | — | — |
| 2023-01-06 | $56.19 | $242.05 | 1,521,100 | — | — |
| 2023-01-05 | $54.34 | $234.08 | 1,683,900 | — | — |
| 2023-01-04 | $53.29 | $229.55 | 1,074,300 | — | — |
| 2023-01-03 | $52.37 | $225.59 | 1,007,600 | — | — |