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
- 1981-12-31 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 | $52.04 | $138.59 | 8,641,800 | — | — |
| 2023-12-28 | $52.24 | $139.12 | 6,995,300 | — | — |
| 2023-12-27 | $53.03 | $141.23 | 7,132,900 | — | — |
| 2023-12-26 | $53.68 | $142.96 | 5,632,300 | — | — |
| 2023-12-22 | $53.08 | $141.36 | 5,115,600 | — | — |
| 2023-12-21 | $52.58 | $140.03 | 7,470,900 | — | — |
| 2023-12-20 | $52.55 | $139.95 | 6,480,200 | — | — |
| 2023-12-19 | $52.98 | $141.09 | 7,351,000 | — | — |
| 2023-12-18 | $52.28 | $139.23 | 9,356,700 | — | — |
| 2023-12-15 | $52.19 | $138.99 | 21,720,600 | — | — |
| 2023-12-14 | $52.42 | $139.60 | 19,567,600 | — | — |
| 2023-12-13 | $49.19 | $131.00 | 10,502,400 | — | — |
| 2023-12-12 | $49.04 | $130.60 | 8,871,400 | — | — |
| 2023-12-11 | $49.15 | $130.89 | 8,820,900 | — | — |
| 2023-12-08 | $48.80 | $129.96 | 13,211,000 | — | — |
| 2023-12-07 | $48.46 | $129.06 | 12,955,100 | — | — |
| 2023-12-06 | $49.13 | $130.84 | 13,575,300 | — | — |
| 2023-12-05 | $50.61 | $134.78 | 6,902,700 | — | — |
| 2023-12-04 | $52.03 | $137.90 | 7,772,600 | — | — |
| 2023-12-01 | $52.39 | $138.85 | 6,377,200 | — | — |
| 2023-11-30 | $52.04 | $137.93 | 11,520,300 | — | — |
| 2023-11-29 | $51.87 | $137.47 | 8,002,000 | — | — |
| 2023-11-28 | $52.31 | $138.64 | 5,620,900 | — | — |
| 2023-11-27 | $52.55 | $139.28 | 6,371,200 | — | — |
| 2023-11-24 | $52.60 | $139.41 | 3,077,600 | — | — |
| 2023-11-22 | $52.52 | $139.20 | 7,941,900 | — | — |
| 2023-11-21 | $52.72 | $139.73 | 6,888,800 | — | — |
| 2023-11-20 | $52.74 | $139.78 | 8,086,900 | — | — |
| 2023-11-17 | $52.85 | $140.07 | 14,077,300 | — | — |
| 2023-11-16 | $52.11 | $138.11 | 11,053,300 | — | — |
| 2023-11-15 | $53.68 | $142.27 | 8,328,000 | — | — |
| 2023-11-14 | $54.35 | $144.05 | 6,989,700 | — | — |
| 2023-11-13 | $54.00 | $143.12 | 6,853,600 | — | — |
| 2023-11-10 | $53.30 | $141.26 | 9,267,900 | — | — |
| 2023-11-09 | $52.74 | $139.78 | 9,278,600 | — | — |
| 2023-11-08 | $52.93 | $140.28 | 13,767,100 | — | — |
| 2023-11-07 | $53.33 | $141.34 | 17,838,000 | — | — |
| 2023-11-06 | $56.48 | $149.69 | 5,165,500 | — | — |
| 2023-11-03 | $56.87 | $150.73 | 5,896,900 | — | — |
| 2023-11-02 | $57.36 | $152.03 | 5,811,800 | — | — |
| 2023-11-01 | $55.86 | $148.05 | 6,197,300 | — | — |
| 2023-10-31 | $55.66 | $147.52 | 8,045,900 | — | — |
| 2023-10-30 | $56.40 | $149.48 | 6,698,000 | — | — |
| 2023-10-27 | $55.83 | $147.97 | 6,944,500 | — | — |
| 2023-10-26 | $55.87 | $148.08 | 8,157,500 | — | — |
| 2023-10-25 | $56.62 | $150.06 | 8,571,800 | — | — |
| 2023-10-24 | $57.00 | $151.07 | 8,407,100 | — | — |
| 2023-10-23 | $58.84 | $155.95 | 9,655,500 | — | — |
| 2023-10-20 | $58.21 | $154.28 | 13,102,600 | — | — |
| 2023-10-19 | $59.97 | $158.94 | 7,488,400 | — | — |
| 2023-10-18 | $60.59 | $160.59 | 6,964,100 | — | — |
| 2023-10-17 | $60.24 | $159.66 | 6,525,000 | — | — |
| 2023-10-16 | $59.45 | $157.56 | 5,949,900 | — | — |
| 2023-10-13 | $58.96 | $156.27 | 6,819,500 | — | — |
| 2023-10-12 | $58.37 | $154.70 | 5,023,100 | — | — |
| 2023-10-11 | $58.76 | $155.74 | 5,641,100 | — | — |
| 2023-10-10 | $58.62 | $155.36 | 6,608,900 | — | — |
| 2023-10-09 | $58.24 | $154.36 | 6,667,700 | — | — |
| 2023-10-06 | $55.70 | $147.63 | 8,642,600 | — | — |
| 2023-10-05 | $55.40 | $146.83 | 7,491,800 | — | — |
| 2023-10-04 | $55.83 | $147.97 | 10,923,300 | — | — |
| 2023-10-03 | $58.61 | $155.34 | 8,407,900 | — | — |
| 2023-10-02 | $57.94 | $153.56 | 7,553,600 | — | — |
| 2023-09-29 | $58.30 | $154.52 | 11,279,200 | — | — |
| 2023-09-28 | $60.94 | $161.51 | 7,574,000 | — | — |
| 2023-09-27 | $60.80 | $161.14 | 7,663,100 | — | — |
| 2023-09-26 | $59.13 | $156.72 | 5,796,100 | — | — |
| 2023-09-25 | $59.84 | $158.60 | 6,279,300 | — | — |
| 2023-09-22 | $59.04 | $156.48 | 5,979,000 | — | — |
| 2023-09-21 | $58.82 | $155.89 | 6,841,600 | — | — |
| 2023-09-20 | $59.79 | $158.47 | 5,351,100 | — | — |
| 2023-09-19 | $60.43 | $160.16 | 9,067,700 | — | — |
| 2023-09-18 | $61.21 | $162.23 | 6,232,100 | — | — |
| 2023-09-15 | $60.58 | $160.56 | 19,793,700 | — | — |
| 2023-09-14 | $61.60 | $163.26 | 6,862,500 | — | — |
| 2023-09-13 | $60.62 | $160.67 | 7,914,300 | — | — |
| 2023-09-12 | $62.10 | $164.59 | 11,476,400 | — | — |
| 2023-09-11 | $60.77 | $161.06 | 8,392,300 | — | — |
| 2023-09-08 | $60.17 | $159.47 | 8,323,600 | — | — |
| 2023-09-07 | $60.83 | $161.22 | 7,867,600 | — | — |
| 2023-09-06 | $61.00 | $161.67 | 9,299,800 | — | — |
| 2023-09-05 | $60.21 | $159.58 | 8,428,600 | — | — |
| 2023-09-01 | $60.12 | $158.68 | 6,921,700 | — | — |
| 2023-08-31 | $58.96 | $155.62 | 10,102,500 | — | — |
| 2023-08-30 | $59.00 | $155.72 | 5,843,100 | — | — |
| 2023-08-29 | $58.22 | $153.66 | 4,911,000 | — | — |
| 2023-08-28 | $57.83 | $152.63 | 4,813,200 | — | — |
| 2023-08-25 | $56.46 | $149.02 | 8,619,100 | — | — |
| 2023-08-24 | $56.79 | $149.89 | 6,685,900 | — | — |
| 2023-08-23 | $57.89 | $152.79 | 10,717,600 | — | — |
| 2023-08-22 | $56.41 | $148.89 | 8,607,600 | — | — |
| 2023-08-21 | $57.44 | $151.60 | 6,269,300 | — | — |
| 2023-08-18 | $58.03 | $153.16 | 7,095,400 | — | — |
| 2023-08-17 | $57.89 | $152.79 | 5,925,600 | — | — |
| 2023-08-16 | $57.77 | $152.48 | 6,234,300 | — | — |
| 2023-08-15 | $58.33 | $153.95 | 6,040,000 | — | — |
| 2023-08-14 | $59.52 | $157.09 | 5,736,400 | — | — |
| 2023-08-11 | $59.65 | $157.44 | 7,092,000 | — | — |
| 2023-08-10 | $58.92 | $155.51 | 8,857,100 | — | — |
| 2023-08-09 | $59.51 | $157.07 | 11,975,900 | — | — |
| 2023-08-08 | $58.51 | $154.43 | 7,751,000 | — | — |
| 2023-08-07 | $57.97 | $153.00 | 5,956,400 | — | — |
| 2023-08-04 | $57.67 | $152.21 | 7,626,900 | — | — |
| 2023-08-03 | $57.98 | $153.03 | 7,387,300 | — | — |
| 2023-08-02 | $57.47 | $151.68 | 6,726,900 | — | — |
| 2023-08-01 | $57.61 | $152.05 | 6,930,400 | — | — |
| 2023-07-31 | $58.34 | $153.98 | 8,278,400 | — | — |
| 2023-07-28 | $57.15 | $150.84 | 7,019,900 | — | — |
| 2023-07-27 | $57.02 | $150.50 | 7,791,900 | — | — |
| 2023-07-26 | $57.67 | $152.21 | 8,113,500 | — | — |
| 2023-07-25 | $57.88 | $152.77 | 10,686,100 | — | — |
| 2023-07-24 | $57.02 | $150.50 | 10,596,100 | — | — |
| 2023-07-21 | $56.01 | $147.83 | 16,639,900 | — | — |
| 2023-07-20 | $57.26 | $151.13 | 9,963,500 | — | — |
| 2023-07-19 | $57.36 | $151.39 | 13,074,900 | — | — |
| 2023-07-18 | $56.98 | $150.39 | 11,387,000 | — | — |
| 2023-07-17 | $56.51 | $149.15 | 13,598,700 | — | — |
| 2023-07-14 | $57.13 | $150.79 | 14,423,300 | — | — |
| 2023-07-13 | $57.42 | $151.55 | 15,775,100 | — | — |
| 2023-07-12 | $56.68 | $149.60 | 14,304,600 | — | — |
| 2023-07-11 | $56.05 | $147.94 | 18,093,900 | — | — |
| 2023-07-10 | $53.62 | $141.52 | 14,817,100 | — | — |
| 2023-07-07 | $53.35 | $140.81 | 23,181,600 | — | — |
| 2023-07-06 | $49.12 | $129.64 | 9,411,600 | — | — |
| 2023-07-05 | $49.30 | $130.12 | 8,724,200 | — | — |
| 2023-07-03 | $49.47 | $130.57 | 3,543,100 | — | — |
| 2023-06-30 | $49.12 | $129.64 | 13,420,000 | — | — |
| 2023-06-29 | $48.47 | $127.93 | 10,506,200 | — | — |
| 2023-06-28 | $48.59 | $128.25 | 9,204,400 | — | — |
| 2023-06-27 | $48.14 | $127.06 | 13,198,000 | — | — |
| 2023-06-26 | $47.36 | $125.00 | 6,202,500 | — | — |
| 2023-06-23 | $46.59 | $122.97 | 9,304,600 | — | — |
| 2023-06-22 | $46.84 | $123.63 | 8,533,100 | — | — |
| 2023-06-21 | $47.76 | $126.06 | 6,725,600 | — | — |
| 2023-06-20 | $47.26 | $124.74 | 7,806,600 | — | — |
| 2023-06-16 | $47.78 | $126.11 | 14,740,700 | — | — |
| 2023-06-15 | $47.90 | $126.42 | 6,370,500 | — | — |
| 2023-06-14 | $47.27 | $124.76 | 7,072,100 | — | — |
| 2023-06-13 | $47.96 | $126.58 | 8,821,300 | — | — |
| 2023-06-12 | $47.02 | $124.10 | 5,885,600 | — | — |
| 2023-06-09 | $47.53 | $125.45 | 6,946,100 | — | — |
| 2023-06-08 | $47.45 | $125.24 | 8,289,600 | — | — |
| 2023-06-07 | $48.13 | $127.03 | 9,213,700 | — | — |
| 2023-06-06 | $46.95 | $123.92 | 12,366,300 | — | — |
| 2023-06-05 | $46.22 | $121.33 | 7,202,400 | — | — |
| 2023-06-02 | $46.77 | $122.77 | 11,283,200 | — | — |
| 2023-06-01 | $44.98 | $118.08 | 12,222,900 | — | — |
| 2023-05-31 | $42.83 | $112.43 | 15,547,400 | — | — |
| 2023-05-30 | $44.31 | $116.32 | 8,381,900 | — | — |
| 2023-05-26 | $44.48 | $116.76 | 12,290,400 | — | — |
| 2023-05-25 | $45.16 | $118.55 | 15,889,300 | — | — |
| 2023-05-24 | $46.23 | $121.36 | 6,895,600 | — | — |
| 2023-05-23 | $46.06 | $120.91 | 7,538,700 | — | — |
| 2023-05-22 | $46.00 | $120.75 | 11,126,700 | — | — |
| 2023-05-19 | $45.27 | $118.84 | 8,359,100 | — | — |
| 2023-05-18 | $44.85 | $117.73 | 8,372,600 | — | — |
| 2023-05-17 | $44.50 | $116.82 | 12,579,400 | — | — |
| 2023-05-16 | $43.25 | $113.53 | 11,890,400 | — | — |
| 2023-05-15 | $44.60 | $117.08 | 6,813,200 | — | — |
| 2023-05-12 | $44.07 | $115.69 | 10,202,200 | — | — |
| 2023-05-11 | $44.14 | $115.87 | 15,134,300 | — | — |
| 2023-05-10 | $45.86 | $120.39 | 10,124,100 | — | — |
| 2023-05-09 | $47.17 | $123.82 | 9,834,600 | — | — |
| 2023-05-08 | $46.61 | $122.35 | 8,861,800 | — | — |
| 2023-05-05 | $45.75 | $120.10 | 9,900,400 | — | — |
| 2023-05-04 | $45.07 | $118.31 | 10,085,400 | — | — |
| 2023-05-03 | $45.27 | $118.84 | 9,217,900 | — | — |
| 2023-05-02 | $46.18 | $121.23 | 11,963,800 | — | — |
| 2023-05-01 | $49.15 | $129.02 | 5,053,300 | — | — |
| 2023-04-28 | $49.35 | $129.55 | 8,623,000 | — | — |
| 2023-04-27 | $47.96 | $125.90 | 9,231,400 | — | — |
| 2023-04-26 | $47.78 | $125.43 | 9,098,500 | — | — |
| 2023-04-25 | $48.96 | $128.52 | 9,312,100 | — | — |
| 2023-04-24 | $50.22 | $131.83 | 10,252,300 | — | — |
| 2023-04-21 | $49.80 | $130.73 | 15,776,000 | — | — |
| 2023-04-20 | $51.97 | $136.42 | 8,134,100 | — | — |
| 2023-04-19 | $52.63 | $138.16 | 7,791,400 | — | — |
| 2023-04-18 | $52.17 | $136.95 | 5,551,200 | — | — |
| 2023-04-17 | $52.06 | $136.66 | 7,374,800 | — | — |
| 2023-04-14 | $52.48 | $137.76 | 8,037,000 | — | — |
| 2023-04-13 | $51.89 | $136.21 | 6,544,300 | — | — |
| 2023-04-12 | $51.98 | $136.45 | 8,400,500 | — | — |
| 2023-04-11 | $51.14 | $134.25 | 8,081,100 | — | — |
| 2023-04-10 | $50.04 | $131.36 | 5,278,400 | — | — |
| 2023-04-06 | $49.62 | $130.26 | 6,734,100 | — | — |
| 2023-04-05 | $50.70 | $133.09 | 9,102,100 | — | — |
| 2023-04-04 | $50.46 | $132.46 | 9,378,100 | — | — |
| 2023-04-03 | $52.33 | $137.37 | 20,003,400 | — | — |
| 2023-03-31 | $49.10 | $128.89 | 8,154,000 | — | — |
| 2023-03-30 | $48.74 | $127.95 | 7,353,600 | — | — |
| 2023-03-29 | $48.70 | $127.84 | 9,569,700 | — | — |
| 2023-03-28 | $47.64 | $125.06 | 6,816,200 | — | — |
| 2023-03-27 | $46.77 | $122.77 | 10,579,800 | — | — |
| 2023-03-24 | $44.57 | $117.00 | 19,753,600 | — | — |
| 2023-03-23 | $45.48 | $119.39 | 12,213,400 | — | — |
| 2023-03-22 | $47.40 | $124.43 | 11,557,000 | — | — |
| 2023-03-21 | $48.28 | $126.74 | 10,486,500 | — | — |
| 2023-03-20 | $46.22 | $121.33 | 10,496,100 | — | — |
| 2023-03-17 | $44.68 | $117.29 | 20,723,800 | — | — |
| 2023-03-16 | $46.18 | $121.23 | 16,769,500 | — | — |
| 2023-03-15 | $45.32 | $118.97 | 18,103,300 | — | — |
| 2023-03-14 | $49.36 | $129.57 | 10,345,900 | — | — |
| 2023-03-13 | $48.84 | $128.21 | 10,914,700 | — | — |
| 2023-03-10 | $51.00 | $133.88 | 8,608,400 | — | — |
| 2023-03-09 | $52.19 | $137.00 | 8,844,300 | — | — |
| 2023-03-08 | $53.54 | $140.55 | 7,555,000 | — | — |
| 2023-03-07 | $54.04 | $141.86 | 6,908,500 | — | — |
| 2023-03-06 | $55.35 | $145.30 | 6,116,600 | — | — |
| 2023-03-03 | $55.99 | $146.98 | 6,726,500 | — | — |
| 2023-03-02 | $55.30 | $145.17 | 5,668,300 | — | — |
| 2023-03-01 | $54.89 | $144.09 | 7,166,500 | — | — |
| 2023-02-28 | $53.21 | $139.68 | 10,634,200 | — | — |
| 2023-02-27 | $54.40 | $142.80 | 6,287,000 | — | — |
| 2023-02-24 | $53.92 | $141.54 | 8,458,700 | — | — |
| 2023-02-23 | $53.32 | $139.97 | 6,324,500 | — | — |
| 2023-02-22 | $52.41 | $137.58 | 9,181,100 | — | — |
| 2023-02-21 | $53.40 | $140.18 | 7,422,100 | — | — |
| 2023-02-17 | $53.34 | $140.02 | 9,162,900 | — | — |
| 2023-02-16 | $55.78 | $146.43 | 5,089,700 | — | — |
| 2023-02-15 | $55.99 | $146.98 | 7,077,200 | — | — |
| 2023-02-14 | $56.82 | $149.16 | 7,437,300 | — | — |
| 2023-02-13 | $57.31 | $150.44 | 8,964,200 | — | — |
| 2023-02-10 | $56.36 | $147.95 | 9,410,700 | — | — |
| 2023-02-09 | $53.84 | $141.33 | 7,116,500 | — | — |
| 2023-02-08 | $54.71 | $143.62 | 7,939,900 | — | — |
| 2023-02-07 | $53.89 | $141.46 | 9,109,700 | — | — |
| 2023-02-06 | $53.09 | $138.71 | 6,482,100 | — | — |
| 2023-02-03 | $52.64 | $137.53 | 10,737,000 | — | — |
| 2023-02-02 | $52.29 | $136.62 | 17,007,600 | — | — |
| 2023-02-01 | $55.70 | $145.53 | 10,454,000 | — | — |
| 2023-01-31 | $56.98 | $148.87 | 5,951,900 | — | — |
| 2023-01-30 | $56.34 | $147.20 | 6,181,100 | — | — |
| 2023-01-27 | $56.97 | $148.85 | 7,669,500 | — | — |
| 2023-01-26 | $57.47 | $150.15 | 8,581,500 | — | — |
| 2023-01-25 | $56.25 | $146.96 | 9,053,000 | — | — |
| 2023-01-24 | $55.47 | $144.93 | 8,784,400 | — | — |
| 2023-01-23 | $55.86 | $145.95 | 15,090,600 | — | — |
| 2023-01-20 | $57.35 | $149.84 | 19,204,800 | — | — |
| 2023-01-19 | $57.38 | $149.92 | 15,283,700 | — | — |
| 2023-01-18 | $57.13 | $149.26 | 11,332,700 | — | — |
| 2023-01-17 | $58.46 | $152.74 | 8,467,200 | — | — |
| 2023-01-13 | $58.28 | $152.27 | 7,345,000 | — | — |
| 2023-01-12 | $58.00 | $151.54 | 12,857,100 | — | — |
| 2023-01-11 | $56.32 | $147.15 | 8,856,900 | — | — |
| 2023-01-10 | $55.96 | $146.21 | 7,080,300 | — | — |
| 2023-01-09 | $55.64 | $145.37 | 12,104,300 | — | — |
| 2023-01-06 | $54.50 | $142.39 | 10,171,800 | — | — |
| 2023-01-05 | $52.67 | $137.61 | 6,622,100 | — | — |
| 2023-01-04 | $51.70 | $135.08 | 9,069,800 | — | — |
| 2023-01-03 | $51.50 | $134.55 | 8,487,800 | — | — |