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
- 1985-10-02 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 | $108.41 | $215.07 | 424,400 | — | — |
| 2023-12-28 | $109.22 | $216.67 | 320,500 | — | — |
| 2023-12-27 | $108.44 | $215.13 | 236,600 | — | — |
| 2023-12-26 | $109.15 | $216.53 | 407,800 | — | — |
| 2023-12-22 | $107.69 | $213.64 | 246,900 | — | — |
| 2023-12-21 | $106.95 | $212.17 | 350,600 | — | — |
| 2023-12-20 | $105.79 | $209.87 | 485,000 | — | — |
| 2023-12-19 | $108.46 | $215.17 | 389,500 | — | — |
| 2023-12-18 | $105.95 | $210.19 | 599,100 | — | — |
| 2023-12-15 | $107.30 | $212.86 | 909,000 | — | — |
| 2023-12-14 | $107.38 | $213.02 | 588,200 | — | — |
| 2023-12-13 | $103.23 | $204.79 | 518,600 | — | — |
| 2023-12-12 | $101.06 | $200.49 | 370,100 | — | — |
| 2023-12-11 | $101.88 | $202.11 | 481,100 | — | — |
| 2023-12-08 | $99.82 | $198.03 | 280,800 | — | — |
| 2023-12-07 | $98.82 | $196.04 | 441,800 | — | — |
| 2023-12-06 | $98.66 | $195.72 | 271,800 | — | — |
| 2023-12-05 | $98.44 | $195.29 | 289,100 | — | — |
| 2023-12-04 | $99.89 | $198.16 | 453,300 | — | — |
| 2023-12-01 | $99.97 | $198.32 | 474,000 | — | — |
| 2023-11-30 | $97.29 | $193.01 | 487,200 | — | — |
| 2023-11-29 | $96.74 | $191.92 | 462,600 | — | — |
| 2023-11-28 | $95.87 | $190.19 | 316,600 | — | — |
| 2023-11-27 | $97.09 | $192.61 | 423,500 | — | — |
| 2023-11-24 | $97.35 | $193.13 | 200,600 | — | — |
| 2023-11-22 | $96.29 | $191.02 | 380,600 | — | — |
| 2023-11-21 | $95.99 | $190.43 | 398,800 | — | — |
| 2023-11-20 | $95.71 | $189.87 | 373,800 | — | — |
| 2023-11-17 | $97.62 | $193.66 | 442,100 | — | — |
| 2023-11-16 | $95.57 | $189.59 | 760,400 | — | — |
| 2023-11-15 | $97.07 | $192.57 | 452,100 | — | — |
| 2023-11-14 | $98.00 | $194.42 | 754,300 | — | — |
| 2023-11-13 | $94.75 | $187.97 | 694,300 | — | — |
| 2023-11-10 | $92.85 | $184.20 | 377,500 | — | — |
| 2023-11-09 | $91.16 | $180.03 | 337,000 | — | — |
| 2023-11-08 | $91.63 | $180.96 | 612,500 | — | — |
| 2023-11-07 | $92.21 | $182.11 | 501,100 | — | — |
| 2023-11-06 | $92.03 | $181.75 | 735,900 | — | — |
| 2023-11-03 | $94.48 | $186.59 | 698,100 | — | — |
| 2023-11-02 | $92.00 | $181.69 | 733,700 | — | — |
| 2023-11-01 | $89.00 | $175.77 | 658,700 | — | — |
| 2023-10-31 | $87.73 | $173.26 | 674,900 | — | — |
| 2023-10-30 | $88.04 | $173.87 | 783,500 | — | — |
| 2023-10-27 | $86.33 | $170.49 | 847,900 | — | — |
| 2023-10-26 | $89.86 | $177.46 | 1,061,200 | — | — |
| 2023-10-25 | $86.86 | $171.54 | 867,900 | — | — |
| 2023-10-24 | $88.76 | $175.29 | 582,900 | — | — |
| 2023-10-23 | $88.51 | $174.80 | 568,200 | — | — |
| 2023-10-20 | $88.87 | $175.51 | 761,400 | — | — |
| 2023-10-19 | $89.94 | $177.62 | 671,400 | — | — |
| 2023-10-18 | $92.42 | $182.52 | 765,500 | — | — |
| 2023-10-17 | $96.66 | $190.89 | 609,700 | — | — |
| 2023-10-16 | $95.82 | $189.24 | 678,700 | — | — |
| 2023-10-13 | $93.65 | $184.95 | 513,600 | — | — |
| 2023-10-12 | $94.27 | $186.17 | 274,900 | — | — |
| 2023-10-11 | $95.73 | $189.06 | 303,000 | — | — |
| 2023-10-10 | $94.64 | $186.90 | 410,800 | — | — |
| 2023-10-09 | $93.44 | $184.54 | 536,700 | — | — |
| 2023-10-06 | $92.09 | $181.87 | 678,200 | — | — |
| 2023-10-05 | $90.48 | $178.69 | 678,700 | — | — |
| 2023-10-04 | $92.18 | $182.05 | 665,700 | — | — |
| 2023-10-03 | $93.77 | $185.19 | 514,900 | — | — |
| 2023-10-02 | $94.42 | $186.47 | 753,900 | — | — |
| 2023-09-29 | $95.43 | $188.47 | 1,049,600 | — | — |
| 2023-09-28 | $95.79 | $189.18 | 736,900 | — | — |
| 2023-09-27 | $96.68 | $190.93 | 460,500 | — | — |
| 2023-09-26 | $95.15 | $187.91 | 345,700 | — | — |
| 2023-09-25 | $96.20 | $189.99 | 348,800 | — | — |
| 2023-09-22 | $95.48 | $188.56 | 302,400 | — | — |
| 2023-09-21 | $96.57 | $190.72 | 370,500 | — | — |
| 2023-09-20 | $98.64 | $194.80 | 399,700 | — | — |
| 2023-09-19 | $98.24 | $194.01 | 453,400 | — | — |
| 2023-09-18 | $98.62 | $194.77 | 411,100 | — | — |
| 2023-09-15 | $98.27 | $194.07 | 974,200 | — | — |
| 2023-09-14 | $100.25 | $197.98 | 487,200 | — | — |
| 2023-09-13 | $99.83 | $197.15 | 420,700 | — | — |
| 2023-09-12 | $100.96 | $199.39 | 350,700 | — | — |
| 2023-09-11 | $101.82 | $201.08 | 298,900 | — | — |
| 2023-09-08 | $101.82 | $201.08 | 430,400 | — | — |
| 2023-09-07 | $100.63 | $198.73 | 554,800 | — | — |
| 2023-09-06 | $102.30 | $202.03 | 536,700 | — | — |
| 2023-09-05 | $102.69 | $202.80 | 480,400 | — | — |
| 2023-09-01 | $106.13 | $209.60 | 386,700 | — | — |
| 2023-08-31 | $103.83 | $205.05 | 538,700 | — | — |
| 2023-08-30 | $103.23 | $203.87 | 502,500 | — | — |
| 2023-08-29 | $101.98 | $201.40 | 354,500 | — | — |
| 2023-08-28 | $100.00 | $197.49 | 339,600 | — | — |
| 2023-08-25 | $99.22 | $195.95 | 385,200 | — | — |
| 2023-08-24 | $98.57 | $194.67 | 442,400 | — | — |
| 2023-08-23 | $99.02 | $195.55 | 657,500 | — | — |
| 2023-08-22 | $97.84 | $193.22 | 749,200 | — | — |
| 2023-08-21 | $98.00 | $193.54 | 627,500 | — | — |
| 2023-08-18 | $98.89 | $195.30 | 485,500 | — | — |
| 2023-08-17 | $99.14 | $195.79 | 654,900 | — | — |
| 2023-08-16 | $99.26 | $196.03 | 356,500 | — | — |
| 2023-08-15 | $101.38 | $199.41 | 665,300 | — | — |
| 2023-08-14 | $101.91 | $200.45 | 853,800 | — | — |
| 2023-08-11 | $103.69 | $203.95 | 596,800 | — | — |
| 2023-08-10 | $102.87 | $202.34 | 1,014,300 | — | — |
| 2023-08-09 | $104.14 | $204.83 | 578,100 | — | — |
| 2023-08-08 | $104.38 | $205.31 | 980,000 | — | — |
| 2023-08-07 | $106.14 | $208.77 | 786,600 | — | — |
| 2023-08-04 | $104.45 | $205.44 | 884,700 | — | — |
| 2023-08-03 | $103.74 | $204.05 | 868,700 | — | — |
| 2023-08-02 | $101.91 | $200.45 | 1,159,700 | — | — |
| 2023-08-01 | $101.41 | $199.47 | 1,780,000 | — | — |
| 2023-07-31 | $92.07 | $181.09 | 608,200 | — | — |
| 2023-07-28 | $90.57 | $178.14 | 311,000 | — | — |
| 2023-07-27 | $89.52 | $176.08 | 453,200 | — | — |
| 2023-07-26 | $89.75 | $176.53 | 458,200 | — | — |
| 2023-07-25 | $90.23 | $177.47 | 479,400 | — | — |
| 2023-07-24 | $91.33 | $179.64 | 244,300 | — | — |
| 2023-07-21 | $90.85 | $178.69 | 213,900 | — | — |
| 2023-07-20 | $92.00 | $180.96 | 288,600 | — | — |
| 2023-07-19 | $91.99 | $180.94 | 389,100 | — | — |
| 2023-07-18 | $91.52 | $180.01 | 728,800 | — | — |
| 2023-07-17 | $89.09 | $175.23 | 298,500 | — | — |
| 2023-07-14 | $89.20 | $175.45 | 359,900 | — | — |
| 2023-07-13 | $90.64 | $178.28 | 403,900 | — | — |
| 2023-07-12 | $89.75 | $176.53 | 514,500 | — | — |
| 2023-07-11 | $89.29 | $175.63 | 357,900 | — | — |
| 2023-07-10 | $87.87 | $172.83 | 422,900 | — | — |
| 2023-07-07 | $87.29 | $171.69 | 575,200 | — | — |
| 2023-07-06 | $85.46 | $168.09 | 570,700 | — | — |
| 2023-07-05 | $85.40 | $167.97 | 486,300 | — | — |
| 2023-07-03 | $87.34 | $171.79 | 205,000 | — | — |
| 2023-06-30 | $86.59 | $170.32 | 570,200 | — | — |
| 2023-06-29 | $84.62 | $166.44 | 433,000 | — | — |
| 2023-06-28 | $82.98 | $163.21 | 345,500 | — | — |
| 2023-06-27 | $82.48 | $162.23 | 593,700 | — | — |
| 2023-06-26 | $81.43 | $160.17 | 361,700 | — | — |
| 2023-06-23 | $80.83 | $158.99 | 542,200 | — | — |
| 2023-06-22 | $81.92 | $161.13 | 361,800 | — | — |
| 2023-06-21 | $83.05 | $163.35 | 395,000 | — | — |
| 2023-06-20 | $83.39 | $164.02 | 512,900 | — | — |
| 2023-06-16 | $83.61 | $164.45 | 744,600 | — | — |
| 2023-06-15 | $84.16 | $165.54 | 428,800 | — | — |
| 2023-06-14 | $83.03 | $163.31 | 437,900 | — | — |
| 2023-06-13 | $84.69 | $166.58 | 653,000 | — | — |
| 2023-06-12 | $83.87 | $164.97 | 633,500 | — | — |
| 2023-06-09 | $83.20 | $163.65 | 486,100 | — | — |
| 2023-06-08 | $84.49 | $166.18 | 525,500 | — | — |
| 2023-06-07 | $84.97 | $167.13 | 769,800 | — | — |
| 2023-06-06 | $83.09 | $163.43 | 469,700 | — | — |
| 2023-06-05 | $80.93 | $159.18 | 808,800 | — | — |
| 2023-06-02 | $81.80 | $160.89 | 840,500 | — | — |
| 2023-06-01 | $77.19 | $151.83 | 919,700 | — | — |
| 2023-05-31 | $73.83 | $145.22 | 779,100 | — | — |
| 2023-05-30 | $74.96 | $147.44 | 572,600 | — | — |
| 2023-05-26 | $73.93 | $145.41 | 359,800 | — | — |
| 2023-05-25 | $74.09 | $145.73 | 351,100 | — | — |
| 2023-05-24 | $73.71 | $144.98 | 326,400 | — | — |
| 2023-05-23 | $74.26 | $146.06 | 297,300 | — | — |
| 2023-05-22 | $74.76 | $147.05 | 249,500 | — | — |
| 2023-05-19 | $74.07 | $145.69 | 331,800 | — | — |
| 2023-05-18 | $75.80 | $149.09 | 433,700 | — | — |
| 2023-05-17 | $74.74 | $147.01 | 403,400 | — | — |
| 2023-05-16 | $72.90 | $143.39 | 320,100 | — | — |
| 2023-05-15 | $73.99 | $145.53 | 399,300 | — | — |
| 2023-05-12 | $73.09 | $143.76 | 368,800 | — | — |
| 2023-05-11 | $74.01 | $144.77 | 462,700 | — | — |
| 2023-05-10 | $74.34 | $145.41 | 377,500 | — | — |
| 2023-05-09 | $75.04 | $146.78 | 539,000 | — | — |
| 2023-05-08 | $76.02 | $148.70 | 341,800 | — | — |
| 2023-05-05 | $75.97 | $148.60 | 414,900 | — | — |
| 2023-05-04 | $74.53 | $145.78 | 524,600 | — | — |
| 2023-05-03 | $78.17 | $152.90 | 652,400 | — | — |
| 2023-05-02 | $78.21 | $152.98 | 699,000 | — | — |
| 2023-05-01 | $77.95 | $152.47 | 660,900 | — | — |
| 2023-04-28 | $76.52 | $149.67 | 823,900 | — | — |
| 2023-04-27 | $76.50 | $149.64 | 1,555,300 | — | — |
| 2023-04-26 | $76.35 | $149.34 | 699,000 | — | — |
| 2023-04-25 | $77.19 | $150.99 | 340,500 | — | — |
| 2023-04-24 | $78.61 | $153.76 | 403,800 | — | — |
| 2023-04-21 | $78.06 | $152.69 | 522,200 | — | — |
| 2023-04-20 | $78.25 | $153.06 | 519,200 | — | — |
| 2023-04-19 | $79.16 | $154.84 | 511,200 | — | — |
| 2023-04-18 | $79.69 | $155.88 | 586,200 | — | — |
| 2023-04-17 | $80.45 | $157.36 | 372,600 | — | — |
| 2023-04-14 | $80.25 | $156.97 | 372,100 | — | — |
| 2023-04-13 | $79.98 | $156.44 | 431,900 | — | — |
| 2023-04-12 | $80.10 | $156.68 | 518,800 | — | — |
| 2023-04-11 | $79.20 | $154.92 | 667,300 | — | — |
| 2023-04-10 | $77.91 | $152.39 | 546,100 | — | — |
| 2023-04-06 | $76.38 | $149.40 | 895,700 | — | — |
| 2023-04-05 | $76.45 | $149.54 | 753,000 | — | — |
| 2023-04-04 | $78.50 | $153.55 | 697,600 | — | — |
| 2023-04-03 | $83.13 | $162.60 | 647,100 | — | — |
| 2023-03-31 | $83.18 | $162.70 | 439,100 | — | — |
| 2023-03-30 | $80.75 | $157.95 | 423,400 | — | — |
| 2023-03-29 | $79.57 | $155.64 | 396,300 | — | — |
| 2023-03-28 | $78.28 | $153.12 | 486,000 | — | — |
| 2023-03-27 | $77.53 | $151.65 | 703,000 | — | — |
| 2023-03-24 | $77.13 | $150.87 | 539,000 | — | — |
| 2023-03-23 | $77.89 | $152.35 | 689,900 | — | — |
| 2023-03-22 | $79.87 | $156.23 | 424,400 | — | — |
| 2023-03-21 | $82.24 | $160.86 | 458,500 | — | — |
| 2023-03-20 | $80.23 | $156.93 | 463,200 | — | — |
| 2023-03-17 | $78.66 | $153.86 | 1,075,500 | — | — |
| 2023-03-16 | $82.19 | $160.77 | 690,400 | — | — |
| 2023-03-15 | $82.00 | $160.39 | 869,200 | — | — |
| 2023-03-14 | $83.00 | $162.35 | 653,900 | — | — |
| 2023-03-13 | $80.30 | $157.07 | 715,100 | — | — |
| 2023-03-10 | $82.96 | $162.27 | 610,500 | — | — |
| 2023-03-09 | $86.73 | $169.65 | 484,600 | — | — |
| 2023-03-08 | $88.37 | $172.85 | 536,600 | — | — |
| 2023-03-07 | $88.54 | $173.19 | 711,200 | — | — |
| 2023-03-06 | $90.86 | $177.72 | 539,700 | — | — |
| 2023-03-03 | $92.46 | $180.85 | 674,800 | — | — |
| 2023-03-02 | $90.70 | $177.41 | 434,900 | — | — |
| 2023-03-01 | $90.38 | $176.79 | 446,800 | — | — |
| 2023-02-28 | $89.19 | $174.46 | 492,200 | — | — |
| 2023-02-27 | $88.50 | $173.11 | 595,700 | — | — |
| 2023-02-24 | $89.03 | $174.14 | 391,300 | — | — |
| 2023-02-23 | $89.50 | $175.06 | 456,000 | — | — |
| 2023-02-22 | $89.81 | $175.67 | 391,100 | — | — |
| 2023-02-21 | $89.15 | $174.38 | 419,100 | — | — |
| 2023-02-17 | $91.15 | $178.29 | 560,600 | — | — |
| 2023-02-16 | $91.54 | $179.05 | 477,300 | — | — |
| 2023-02-15 | $92.26 | $180.46 | 452,600 | — | — |
| 2023-02-14 | $92.60 | $180.33 | 754,000 | — | — |
| 2023-02-13 | $92.04 | $179.24 | 837,800 | — | — |
| 2023-02-10 | $90.31 | $175.87 | 2,001,100 | — | — |
| 2023-02-09 | $101.26 | $197.19 | 266,800 | — | — |
| 2023-02-08 | $102.46 | $199.53 | 450,000 | — | — |
| 2023-02-07 | $103.84 | $202.21 | 478,800 | — | — |
| 2023-02-06 | $104.18 | $202.88 | 438,000 | — | — |
| 2023-02-03 | $105.69 | $205.82 | 555,500 | — | — |
| 2023-02-02 | $106.02 | $206.46 | 696,400 | — | — |
| 2023-02-01 | $104.23 | $202.97 | 786,700 | — | — |
| 2023-01-31 | $100.78 | $196.25 | 1,119,600 | — | — |
| 2023-01-30 | $100.46 | $195.63 | 1,054,400 | — | — |
| 2023-01-27 | $101.95 | $198.53 | 496,900 | — | — |
| 2023-01-26 | $100.63 | $195.96 | 481,800 | — | — |
| 2023-01-25 | $98.76 | $192.32 | 365,500 | — | — |
| 2023-01-24 | $98.05 | $190.94 | 350,400 | — | — |
| 2023-01-23 | $96.50 | $187.92 | 400,800 | — | — |
| 2023-01-20 | $94.53 | $184.08 | 362,400 | — | — |
| 2023-01-19 | $91.83 | $178.83 | 373,900 | — | — |
| 2023-01-18 | $93.28 | $181.65 | 539,300 | — | — |
| 2023-01-17 | $94.02 | $183.09 | 332,600 | — | — |
| 2023-01-13 | $94.76 | $184.53 | 318,100 | — | — |
| 2023-01-12 | $95.33 | $185.64 | 480,000 | — | — |
| 2023-01-11 | $93.74 | $182.55 | 355,700 | — | — |
| 2023-01-10 | $92.73 | $180.58 | 314,300 | — | — |
| 2023-01-09 | $91.37 | $177.93 | 491,900 | — | — |
| 2023-01-06 | $92.61 | $180.35 | 357,600 | — | — |
| 2023-01-05 | $89.85 | $174.97 | 553,000 | — | — |
| 2023-01-04 | $89.21 | $173.72 | 474,400 | — | — |
| 2023-01-03 | $88.65 | $172.63 | 367,700 | — | — |