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
- 1994-09-13 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 | $54.70 | $62.67 | 854,280 | — | — |
| 2023-12-28 | $55.30 | $63.35 | 711,570 | — | — |
| 2023-12-27 | $54.80 | $62.78 | 891,980 | — | — |
| 2023-12-26 | $55.00 | $63.01 | 724,900 | — | — |
| 2023-12-22 | $54.70 | $62.67 | 863,540 | — | — |
| 2023-12-21 | $54.80 | $62.78 | 1,032,160 | — | — |
| 2023-12-20 | $52.30 | $59.92 | 1,582,260 | — | — |
| 2023-12-19 | $54.50 | $62.44 | 1,374,010 | — | — |
| 2023-12-18 | $52.30 | $59.92 | 1,774,970 | — | — |
| 2023-12-15 | $54.00 | $61.87 | 3,286,870 | — | — |
| 2023-12-14 | $56.90 | $65.19 | 2,175,470 | — | — |
| 2023-12-13 | $54.30 | $62.21 | 2,182,980 | — | — |
| 2023-12-12 | $53.00 | $60.72 | 2,850,730 | — | — |
| 2023-12-11 | $50.20 | $57.51 | 2,214,630 | — | — |
| 2023-12-08 | $46.40 | $53.16 | 948,990 | — | — |
| 2023-12-07 | $47.10 | $53.96 | 1,396,890 | — | — |
| 2023-12-06 | $44.90 | $51.44 | 1,055,650 | — | — |
| 2023-12-05 | $45.10 | $51.67 | 1,601,670 | — | — |
| 2023-12-04 | $45.60 | $52.24 | 1,454,470 | — | — |
| 2023-12-01 | $48.80 | $55.91 | 1,125,880 | — | — |
| 2023-11-30 | $46.80 | $53.62 | 1,775,810 | — | — |
| 2023-11-29 | $47.00 | $53.85 | 1,202,250 | — | — |
| 2023-11-28 | $47.50 | $54.42 | 868,120 | — | — |
| 2023-11-27 | $48.30 | $55.34 | 666,880 | — | — |
| 2023-11-24 | $49.30 | $56.48 | 374,040 | — | — |
| 2023-11-22 | $49.00 | $56.14 | 1,005,980 | — | — |
| 2023-11-21 | $48.50 | $55.56 | 1,135,390 | — | — |
| 2023-11-20 | $51.40 | $58.89 | 899,310 | — | — |
| 2023-11-17 | $50.80 | $58.20 | 894,020 | — | — |
| 2023-11-16 | $51.30 | $58.77 | 1,019,010 | — | — |
| 2023-11-15 | $51.90 | $59.46 | 2,091,370 | — | — |
| 2023-11-14 | $48.90 | $56.02 | 1,068,520 | — | — |
| 2023-11-13 | $46.70 | $53.50 | 780,390 | — | — |
| 2023-11-10 | $46.30 | $53.04 | 1,286,270 | — | — |
| 2023-11-09 | $46.90 | $53.73 | 1,024,840 | — | — |
| 2023-11-08 | $46.80 | $53.62 | 854,070 | — | — |
| 2023-11-07 | $47.10 | $53.96 | 1,104,640 | — | — |
| 2023-11-06 | $47.10 | $53.96 | 1,016,220 | — | — |
| 2023-11-03 | $49.50 | $56.40 | 1,749,170 | — | — |
| 2023-11-02 | $46.50 | $52.98 | 1,191,070 | — | — |
| 2023-11-01 | $45.00 | $51.27 | 1,848,870 | — | — |
| 2023-10-31 | $42.80 | $48.77 | 1,335,120 | — | — |
| 2023-10-30 | $41.80 | $47.63 | 1,369,000 | — | — |
| 2023-10-27 | $41.20 | $46.94 | 990,960 | — | — |
| 2023-10-26 | $42.30 | $48.20 | 1,151,450 | — | — |
| 2023-10-25 | $43.60 | $49.68 | 1,369,390 | — | — |
| 2023-10-24 | $44.40 | $50.59 | 645,340 | — | — |
| 2023-10-23 | $44.80 | $51.05 | 967,630 | — | — |
| 2023-10-20 | $44.70 | $50.93 | 838,530 | — | — |
| 2023-10-19 | $45.60 | $51.96 | 877,140 | — | — |
| 2023-10-18 | $46.00 | $52.41 | 576,140 | — | — |
| 2023-10-17 | $47.20 | $53.78 | 864,020 | — | — |
| 2023-10-16 | $48.40 | $55.15 | 1,146,980 | — | — |
| 2023-10-13 | $48.50 | $55.26 | 1,820,670 | — | — |
| 2023-10-12 | $45.90 | $52.30 | 1,233,880 | — | — |
| 2023-10-11 | $45.90 | $52.30 | 882,040 | — | — |
| 2023-10-10 | $44.70 | $50.93 | 1,200,080 | — | — |
| 2023-10-09 | $44.20 | $50.36 | 965,220 | — | — |
| 2023-10-06 | $43.20 | $49.22 | 1,357,610 | — | — |
| 2023-10-05 | $43.70 | $49.79 | 1,220,870 | — | — |
| 2023-10-04 | $44.50 | $50.70 | 1,470,590 | — | — |
| 2023-10-03 | $42.90 | $48.88 | 1,398,190 | — | — |
| 2023-10-02 | $43.10 | $49.11 | 2,130,710 | — | — |
| 2023-09-29 | $45.20 | $51.50 | 2,204,810 | — | — |
| 2023-09-28 | $46.80 | $53.32 | 4,547,960 | — | — |
| 2023-09-27 | $40.70 | $46.37 | 2,903,420 | — | — |
| 2023-09-26 | $38.80 | $44.21 | 6,450,120 | — | — |
| 2023-09-25 | $40.10 | $45.69 | 965,050 | — | — |
| 2023-09-22 | $40.30 | $45.92 | 927,810 | — | — |
| 2023-09-21 | $41.00 | $46.72 | 1,164,450 | — | — |
| 2023-09-20 | $41.20 | $46.94 | 900,310 | — | — |
| 2023-09-19 | $41.80 | $47.63 | 1,024,750 | — | — |
| 2023-09-18 | $41.00 | $46.72 | 2,081,790 | — | — |
| 2023-09-15 | $39.90 | $45.46 | 8,181,850 | — | — |
| 2023-09-14 | $43.20 | $49.22 | 1,805,360 | — | — |
| 2023-09-13 | $41.50 | $47.29 | 1,268,700 | — | — |
| 2023-09-12 | $42.80 | $48.77 | 1,170,520 | — | — |
| 2023-09-11 | $42.30 | $48.20 | 1,039,720 | — | — |
| 2023-09-08 | $42.60 | $48.54 | 1,516,260 | — | — |
| 2023-09-07 | $42.10 | $47.97 | 1,142,000 | — | — |
| 2023-09-06 | $42.90 | $48.88 | 837,160 | — | — |
| 2023-09-05 | $42.80 | $48.77 | 1,248,170 | — | — |
| 2023-09-01 | $45.00 | $51.27 | 1,033,020 | — | — |
| 2023-08-31 | $44.00 | $50.13 | 1,529,000 | — | — |
| 2023-08-30 | $45.80 | $52.18 | 1,728,470 | — | — |
| 2023-08-29 | $42.80 | $48.77 | 1,103,090 | — | — |
| 2023-08-28 | $41.00 | $46.72 | 859,860 | — | — |
| 2023-08-25 | $40.40 | $46.03 | 888,670 | — | — |
| 2023-08-24 | $40.10 | $45.69 | 1,351,510 | — | — |
| 2023-08-23 | $41.30 | $47.06 | 1,691,530 | — | — |
| 2023-08-22 | $42.70 | $48.65 | 1,665,290 | — | — |
| 2023-08-21 | $44.00 | $50.13 | 1,145,060 | — | — |
| 2023-08-18 | $44.90 | $51.16 | 1,063,990 | — | — |
| 2023-08-17 | $45.00 | $51.27 | 1,162,390 | — | — |
| 2023-08-16 | $46.20 | $52.64 | 910,660 | — | — |
| 2023-08-15 | $47.10 | $53.67 | 870,370 | — | — |
| 2023-08-14 | $47.00 | $53.55 | 798,700 | — | — |
| 2023-08-11 | $47.50 | $54.12 | 831,540 | — | — |
| 2023-08-10 | $48.40 | $55.15 | 1,779,280 | — | — |
| 2023-08-09 | $48.80 | $55.60 | 1,310,740 | — | — |
| 2023-08-08 | $48.20 | $54.92 | 1,351,380 | — | — |
| 2023-08-07 | $48.10 | $54.81 | 1,060,230 | — | — |
| 2023-08-04 | $48.30 | $54.76 | 1,951,270 | — | — |
| 2023-08-03 | $49.80 | $56.46 | 1,070,780 | — | — |
| 2023-08-02 | $49.60 | $56.23 | 2,011,710 | — | — |
| 2023-08-01 | $49.80 | $56.46 | 2,452,820 | — | — |
| 2023-07-31 | $51.00 | $57.82 | 2,420,070 | — | — |
| 2023-07-28 | $51.10 | $57.93 | 1,984,930 | — | — |
| 2023-07-27 | $48.10 | $54.53 | 2,118,190 | — | — |
| 2023-07-26 | $48.90 | $55.44 | 3,186,990 | — | — |
| 2023-07-25 | $51.30 | $58.16 | 4,471,380 | — | — |
| 2023-07-24 | $60.00 | $68.02 | 3,911,800 | — | — |
| 2023-07-21 | $70.80 | $80.27 | 13,301,640 | — | — |
| 2023-07-20 | $78.10 | $88.55 | 12,796,850 | — | — |
| 2023-07-19 | $54.90 | $62.24 | 3,089,440 | — | — |
| 2023-07-18 | $52.90 | $59.98 | 3,012,630 | — | — |
| 2023-07-17 | $49.40 | $56.01 | 1,476,780 | — | — |
| 2023-07-14 | $47.50 | $53.85 | 1,517,930 | — | — |
| 2023-07-13 | $48.90 | $55.44 | 972,720 | — | — |
| 2023-07-12 | $48.10 | $54.53 | 1,407,120 | — | — |
| 2023-07-11 | $47.80 | $54.19 | 1,690,950 | — | — |
| 2023-07-10 | $46.10 | $52.27 | 1,740,200 | — | — |
| 2023-07-07 | $44.50 | $50.45 | 1,173,090 | — | — |
| 2023-07-06 | $44.40 | $50.34 | 1,198,330 | — | — |
| 2023-07-05 | $45.60 | $51.70 | 1,432,210 | — | — |
| 2023-07-03 | $46.30 | $52.49 | 1,136,580 | — | — |
| 2023-06-30 | $45.30 | $51.36 | 1,713,370 | — | — |
| 2023-06-29 | $43.30 | $49.09 | 1,568,680 | — | — |
| 2023-06-28 | $42.70 | $48.41 | 2,140,620 | — | — |
| 2023-06-27 | $40.90 | $46.37 | 3,928,830 | — | — |
| 2023-06-26 | $39.10 | $44.33 | 1,099,600 | — | — |
| 2023-06-23 | $38.30 | $43.42 | 2,394,480 | — | — |
| 2023-06-22 | $37.50 | $42.52 | 1,871,190 | — | — |
| 2023-06-21 | $36.60 | $41.50 | 1,457,900 | — | — |
| 2023-06-20 | $37.50 | $42.52 | 2,694,880 | — | — |
| 2023-06-16 | $39.40 | $44.67 | 5,797,390 | — | — |
| 2023-06-15 | $38.30 | $43.42 | 1,096,500 | — | — |
| 2023-06-14 | $37.70 | $42.74 | 1,844,330 | — | — |
| 2023-06-13 | $38.30 | $43.42 | 1,152,570 | — | — |
| 2023-06-12 | $37.90 | $42.97 | 1,418,370 | — | — |
| 2023-06-09 | $38.10 | $43.20 | 1,314,170 | — | — |
| 2023-06-08 | $38.80 | $43.99 | 1,496,180 | — | — |
| 2023-06-07 | $38.60 | $43.76 | 2,123,490 | — | — |
| 2023-06-06 | $37.30 | $42.29 | 1,273,120 | — | — |
| 2023-06-05 | $36.00 | $40.81 | 1,665,120 | — | — |
| 2023-06-02 | $35.80 | $40.59 | 1,689,520 | — | — |
| 2023-06-01 | $37.00 | $41.95 | 2,389,760 | — | — |
| 2023-05-31 | $35.60 | $40.36 | 2,417,410 | — | — |
| 2023-05-30 | $36.00 | $40.81 | 1,256,770 | — | — |
| 2023-05-26 | $35.30 | $40.02 | 1,361,080 | — | — |
| 2023-05-25 | $34.90 | $39.57 | 1,017,930 | — | — |
| 2023-05-24 | $35.30 | $40.02 | 1,301,720 | — | — |
| 2023-05-23 | $35.30 | $40.02 | 1,686,860 | — | — |
| 2023-05-22 | $35.50 | $40.25 | 1,242,660 | — | — |
| 2023-05-19 | $35.30 | $40.02 | 1,336,280 | — | — |
| 2023-05-18 | $36.30 | $41.16 | 1,375,270 | — | — |
| 2023-05-17 | $36.30 | $41.16 | 1,702,040 | — | — |
| 2023-05-16 | $35.40 | $40.13 | 1,243,980 | — | — |
| 2023-05-15 | $35.90 | $40.70 | 931,980 | — | — |
| 2023-05-12 | $35.50 | $40.25 | 1,577,430 | — | — |
| 2023-05-11 | $36.20 | $41.04 | 2,058,900 | — | — |
| 2023-05-10 | $34.20 | $38.77 | 1,618,090 | — | — |
| 2023-05-09 | $34.20 | $38.77 | 2,546,510 | — | — |
| 2023-05-08 | $36.00 | $40.81 | 2,068,550 | — | — |
| 2023-05-05 | $37.30 | $42.29 | 1,339,080 | — | — |
| 2023-05-04 | $35.90 | $40.70 | 1,133,610 | — | — |
| 2023-05-03 | $36.90 | $41.56 | 1,517,890 | — | — |
| 2023-05-02 | $36.80 | $41.45 | 1,388,800 | — | — |
| 2023-05-01 | $37.80 | $42.58 | 1,401,320 | — | — |
| 2023-04-28 | $38.00 | $42.80 | 1,867,300 | — | — |
| 2023-04-27 | $37.00 | $41.68 | 3,290,740 | — | — |
| 2023-04-26 | $36.50 | $41.11 | 1,305,690 | — | — |
| 2023-04-25 | $36.90 | $41.56 | 1,600,960 | — | — |
| 2023-04-24 | $37.80 | $42.58 | 987,800 | — | — |
| 2023-04-21 | $38.40 | $43.25 | 1,018,420 | — | — |
| 2023-04-20 | $38.00 | $42.80 | 1,735,060 | — | — |
| 2023-04-19 | $39.30 | $44.27 | 814,210 | — | — |
| 2023-04-18 | $38.80 | $43.70 | 1,851,260 | — | — |
| 2023-04-17 | $39.90 | $44.94 | 1,223,620 | — | — |
| 2023-04-14 | $39.60 | $44.60 | 1,013,600 | — | — |
| 2023-04-13 | $40.50 | $45.62 | 1,235,700 | — | — |
| 2023-04-12 | $39.80 | $44.83 | 1,425,550 | — | — |
| 2023-04-11 | $40.60 | $45.73 | 1,106,640 | — | — |
| 2023-04-10 | $40.80 | $45.96 | 1,437,430 | — | — |
| 2023-04-06 | $39.90 | $44.94 | 972,080 | — | — |
| 2023-04-05 | $39.60 | $44.60 | 1,955,690 | — | — |
| 2023-04-04 | $38.40 | $43.25 | 1,626,680 | — | — |
| 2023-04-03 | $39.60 | $44.60 | 1,071,620 | — | — |
| 2023-03-31 | $39.70 | $44.72 | 1,547,390 | — | — |
| 2023-03-30 | $39.60 | $44.60 | 1,489,270 | — | — |
| 2023-03-29 | $39.00 | $43.93 | 1,486,360 | — | — |
| 2023-03-28 | $38.40 | $43.25 | 1,685,080 | — | — |
| 2023-03-27 | $37.50 | $42.24 | 2,109,680 | — | — |
| 2023-03-24 | $37.70 | $42.46 | 2,212,040 | — | — |
| 2023-03-23 | $36.10 | $40.66 | 1,837,190 | — | — |
| 2023-03-22 | $36.80 | $41.45 | 1,761,020 | — | — |
| 2023-03-21 | $38.00 | $42.80 | 1,623,850 | — | — |
| 2023-03-20 | $37.10 | $41.79 | 1,491,990 | — | — |
| 2023-03-17 | $36.40 | $41.00 | 2,731,060 | — | — |
| 2023-03-16 | $36.10 | $40.66 | 1,980,730 | — | — |
| 2023-03-15 | $36.40 | $41.00 | 2,139,330 | — | — |
| 2023-03-14 | $35.10 | $39.54 | 1,772,770 | — | — |
| 2023-03-13 | $36.30 | $40.89 | 2,549,990 | — | — |
| 2023-03-10 | $36.70 | $41.34 | 2,170,670 | — | — |
| 2023-03-09 | $38.00 | $42.80 | 1,899,240 | — | — |
| 2023-03-08 | $38.60 | $43.48 | 3,528,650 | — | — |
| 2023-03-07 | $40.60 | $45.73 | 2,153,470 | — | — |
| 2023-03-06 | $43.00 | $48.43 | 1,789,530 | — | — |
| 2023-03-03 | $42.50 | $47.87 | 1,441,160 | — | — |
| 2023-03-02 | $43.00 | $48.43 | 1,186,610 | — | — |
| 2023-03-01 | $42.70 | $48.10 | 1,473,100 | — | — |
| 2023-02-28 | $43.90 | $49.45 | 1,491,180 | — | — |
| 2023-02-27 | $44.60 | $50.24 | 1,174,160 | — | — |
| 2023-02-24 | $43.90 | $49.45 | 1,518,660 | — | — |
| 2023-02-23 | $43.90 | $49.45 | 1,417,770 | — | — |
| 2023-02-22 | $44.00 | $49.56 | 1,372,060 | — | — |
| 2023-02-21 | $44.50 | $50.12 | 1,218,650 | — | — |
| 2023-02-17 | $46.00 | $51.81 | 1,741,730 | — | — |
| 2023-02-16 | $46.10 | $51.93 | 2,154,650 | — | — |
| 2023-02-15 | $46.90 | $52.83 | 1,775,800 | — | — |
| 2023-02-14 | $46.50 | $52.38 | 1,438,050 | — | — |
| 2023-02-13 | $47.10 | $53.05 | 1,420,560 | — | — |
| 2023-02-10 | $47.20 | $53.16 | 1,907,040 | — | — |
| 2023-02-09 | $47.80 | $53.84 | 1,746,000 | — | — |
| 2023-02-08 | $50.00 | $56.32 | 1,664,900 | — | — |
| 2023-02-07 | $50.60 | $56.72 | 2,544,620 | — | — |
| 2023-02-06 | $49.90 | $55.94 | 2,955,900 | — | — |
| 2023-02-03 | $52.20 | $58.52 | 2,584,060 | — | — |
| 2023-02-02 | $53.00 | $59.41 | 4,813,470 | — | — |
| 2023-02-01 | $58.60 | $65.69 | 1,786,910 | — | — |
| 2023-01-31 | $57.90 | $64.91 | 2,997,460 | — | — |
| 2023-01-30 | $58.70 | $65.80 | 996,100 | — | — |
| 2023-01-27 | $59.20 | $66.37 | 1,085,670 | — | — |
| 2023-01-26 | $59.00 | $66.14 | 1,607,200 | — | — |
| 2023-01-25 | $59.10 | $66.25 | 1,611,690 | — | — |
| 2023-01-24 | $57.90 | $64.91 | 1,295,490 | — | — |
| 2023-01-23 | $58.80 | $65.92 | 1,181,130 | — | — |
| 2023-01-20 | $58.40 | $65.47 | 1,180,720 | — | — |
| 2023-01-19 | $57.90 | $64.91 | 1,245,500 | — | — |
| 2023-01-18 | $58.40 | $65.47 | 1,828,270 | — | — |
| 2023-01-17 | $59.80 | $67.04 | 828,710 | — | — |
| 2023-01-13 | $59.60 | $66.81 | 834,790 | — | — |
| 2023-01-12 | $59.60 | $66.81 | 1,054,740 | — | — |
| 2023-01-11 | $60.00 | $67.26 | 910,270 | — | — |
| 2023-01-10 | $59.10 | $66.25 | 843,900 | — | — |
| 2023-01-09 | $59.10 | $66.25 | 984,840 | — | — |
| 2023-01-06 | $59.90 | $67.15 | 1,192,980 | — | — |
| 2023-01-05 | $58.30 | $65.36 | 1,157,610 | — | — |
| 2023-01-04 | $58.60 | $65.69 | 1,832,180 | — | — |
| 2023-01-03 | $57.90 | $64.91 | 1,651,350 | — | — |