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
- 1993-12-09 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 | $133.65 | $832.33 | 530,200 | — | — |
| 2023-12-28 | $135.13 | $841.54 | 501,300 | — | — |
| 2023-12-27 | $134.67 | $832.89 | 504,800 | — | — |
| 2023-12-26 | $133.43 | $825.22 | 426,900 | — | — |
| 2023-12-22 | $133.16 | $823.55 | 516,800 | — | — |
| 2023-12-21 | $132.69 | $820.64 | 725,500 | — | — |
| 2023-12-20 | $131.50 | $813.28 | 684,200 | — | — |
| 2023-12-19 | $134.63 | $832.64 | 652,600 | — | — |
| 2023-12-18 | $134.49 | $831.77 | 722,200 | — | — |
| 2023-12-15 | $134.10 | $829.36 | 1,334,700 | — | — |
| 2023-12-14 | $136.22 | $842.47 | 1,355,000 | — | — |
| 2023-12-13 | $132.00 | $816.37 | 848,100 | — | — |
| 2023-12-12 | $127.99 | $791.57 | 567,900 | — | — |
| 2023-12-11 | $128.76 | $796.33 | 438,000 | — | — |
| 2023-12-08 | $127.64 | $789.41 | 660,800 | — | — |
| 2023-12-07 | $129.39 | $800.23 | 474,000 | — | — |
| 2023-12-06 | $129.83 | $802.95 | 865,200 | — | — |
| 2023-12-05 | $131.38 | $812.54 | 681,500 | — | — |
| 2023-12-04 | $132.61 | $820.15 | 822,200 | — | — |
| 2023-12-01 | $132.67 | $820.52 | 1,555,100 | — | — |
| 2023-11-30 | $129.34 | $799.92 | 897,300 | — | — |
| 2023-11-29 | $128.00 | $791.63 | 860,600 | — | — |
| 2023-11-28 | $126.14 | $780.13 | 771,200 | — | — |
| 2023-11-27 | $125.52 | $776.30 | 913,500 | — | — |
| 2023-11-24 | $124.75 | $771.53 | 198,400 | — | — |
| 2023-11-22 | $123.99 | $766.83 | 355,700 | — | — |
| 2023-11-21 | $123.42 | $763.31 | 457,300 | — | — |
| 2023-11-20 | $123.63 | $764.61 | 582,300 | — | — |
| 2023-11-17 | $122.70 | $758.86 | 609,800 | — | — |
| 2023-11-16 | $122.96 | $760.46 | 948,300 | — | — |
| 2023-11-15 | $121.26 | $749.95 | 742,100 | — | — |
| 2023-11-14 | $120.53 | $745.44 | 865,200 | — | — |
| 2023-11-13 | $113.90 | $704.43 | 488,000 | — | — |
| 2023-11-10 | $114.72 | $709.50 | 1,349,000 | — | — |
| 2023-11-09 | $114.39 | $707.46 | 775,800 | — | — |
| 2023-11-08 | $117.05 | $723.91 | 516,400 | — | — |
| 2023-11-07 | $117.26 | $725.21 | 476,100 | — | — |
| 2023-11-06 | $118.85 | $735.04 | 795,900 | — | — |
| 2023-11-03 | $119.54 | $739.31 | 1,333,100 | — | — |
| 2023-11-02 | $116.46 | $720.26 | 1,347,900 | — | — |
| 2023-11-01 | $113.49 | $701.90 | 1,458,200 | — | — |
| 2023-10-31 | $111.24 | $687.98 | 2,144,800 | — | — |
| 2023-10-30 | $109.72 | $678.58 | 1,270,300 | — | — |
| 2023-10-27 | $108.04 | $668.19 | 1,732,700 | — | — |
| 2023-10-26 | $107.67 | $665.90 | 2,093,200 | — | — |
| 2023-10-25 | $102.97 | $636.83 | 714,400 | — | — |
| 2023-10-24 | $105.10 | $650.01 | 684,400 | — | — |
| 2023-10-23 | $104.24 | $644.69 | 907,200 | — | — |
| 2023-10-20 | $105.70 | $653.72 | 1,499,900 | — | — |
| 2023-10-19 | $105.65 | $653.41 | 1,880,300 | — | — |
| 2023-10-18 | $106.06 | $655.94 | 1,014,000 | — | — |
| 2023-10-17 | $105.88 | $654.83 | 1,686,400 | — | — |
| 2023-10-16 | $104.44 | $645.92 | 1,133,900 | — | — |
| 2023-10-13 | $104.85 | $648.46 | 1,525,900 | — | — |
| 2023-10-12 | $105.54 | $652.73 | 2,525,500 | — | — |
| 2023-10-11 | $108.90 | $673.51 | 3,514,900 | — | — |
| 2023-10-10 | $113.39 | $701.28 | 2,297,200 | — | — |
| 2023-10-09 | $117.23 | $725.03 | 773,100 | — | — |
| 2023-10-06 | $117.33 | $725.64 | 701,400 | — | — |
| 2023-10-05 | $115.70 | $715.56 | 655,600 | — | — |
| 2023-10-04 | $115.41 | $713.77 | 740,900 | — | — |
| 2023-10-03 | $113.50 | $701.96 | 845,000 | — | — |
| 2023-10-02 | $115.89 | $716.74 | 1,404,500 | — | — |
| 2023-09-29 | $118.34 | $731.89 | 950,400 | — | — |
| 2023-09-28 | $118.39 | $732.20 | 890,000 | — | — |
| 2023-09-27 | $118.81 | $729.05 | 891,600 | — | — |
| 2023-09-26 | $121.04 | $742.73 | 473,500 | — | — |
| 2023-09-25 | $123.27 | $756.41 | 499,100 | — | — |
| 2023-09-22 | $121.77 | $747.21 | 711,400 | — | — |
| 2023-09-21 | $124.08 | $761.38 | 842,700 | — | — |
| 2023-09-20 | $126.15 | $774.09 | 711,200 | — | — |
| 2023-09-19 | $124.12 | $761.63 | 451,000 | — | — |
| 2023-09-18 | $124.19 | $762.06 | 658,600 | — | — |
| 2023-09-15 | $125.74 | $771.57 | 1,026,900 | — | — |
| 2023-09-14 | $126.46 | $775.99 | 779,100 | — | — |
| 2023-09-13 | $122.67 | $752.73 | 815,200 | — | — |
| 2023-09-12 | $122.67 | $752.73 | 781,900 | — | — |
| 2023-09-11 | $120.78 | $741.13 | 760,500 | — | — |
| 2023-09-08 | $118.83 | $729.17 | 825,300 | — | — |
| 2023-09-07 | $119.00 | $730.21 | 943,100 | — | — |
| 2023-09-06 | $119.52 | $733.40 | 685,900 | — | — |
| 2023-09-05 | $120.82 | $741.38 | 456,200 | — | — |
| 2023-09-01 | $121.97 | $748.44 | 514,100 | — | — |
| 2023-08-31 | $122.42 | $751.20 | 866,400 | — | — |
| 2023-08-30 | $123.75 | $759.36 | 398,000 | — | — |
| 2023-08-29 | $123.41 | $757.27 | 556,500 | — | — |
| 2023-08-28 | $123.37 | $757.03 | 467,400 | — | — |
| 2023-08-25 | $123.96 | $760.65 | 704,300 | — | — |
| 2023-08-24 | $124.75 | $765.49 | 737,700 | — | — |
| 2023-08-23 | $123.91 | $760.34 | 603,300 | — | — |
| 2023-08-22 | $120.94 | $742.12 | 467,200 | — | — |
| 2023-08-21 | $119.60 | $733.89 | 536,200 | — | — |
| 2023-08-18 | $120.96 | $742.24 | 399,400 | — | — |
| 2023-08-17 | $120.44 | $739.05 | 431,000 | — | — |
| 2023-08-16 | $121.28 | $744.20 | 642,500 | — | — |
| 2023-08-15 | $122.23 | $750.03 | 619,700 | — | — |
| 2023-08-14 | $123.83 | $759.85 | 655,500 | — | — |
| 2023-08-11 | $125.38 | $769.36 | 571,300 | — | — |
| 2023-08-10 | $125.76 | $771.69 | 655,800 | — | — |
| 2023-08-09 | $127.24 | $780.77 | 367,500 | — | — |
| 2023-08-08 | $127.00 | $779.30 | 516,900 | — | — |
| 2023-08-07 | $129.26 | $793.17 | 568,300 | — | — |
| 2023-08-04 | $127.96 | $785.19 | 1,064,900 | — | — |
| 2023-08-03 | $129.68 | $795.75 | 982,000 | — | — |
| 2023-08-02 | $129.57 | $795.07 | 699,800 | — | — |
| 2023-08-01 | $129.92 | $797.22 | 1,080,600 | — | — |
| 2023-07-31 | $130.30 | $799.55 | 1,313,300 | — | — |
| 2023-07-28 | $131.50 | $806.91 | 1,089,100 | — | — |
| 2023-07-27 | $132.23 | $811.39 | 1,637,200 | — | — |
| 2023-07-26 | $141.17 | $866.25 | 713,400 | — | — |
| 2023-07-25 | $139.06 | $853.30 | 657,500 | — | — |
| 2023-07-24 | $140.25 | $860.61 | 480,200 | — | — |
| 2023-07-21 | $139.74 | $857.48 | 629,200 | — | — |
| 2023-07-20 | $138.16 | $847.78 | 1,044,800 | — | — |
| 2023-07-19 | $134.87 | $827.59 | 719,000 | — | — |
| 2023-07-18 | $131.36 | $806.06 | 686,100 | — | — |
| 2023-07-17 | $133.46 | $818.94 | 647,800 | — | — |
| 2023-07-14 | $135.57 | $831.89 | 344,000 | — | — |
| 2023-07-13 | $136.28 | $836.25 | 404,500 | — | — |
| 2023-07-12 | $135.68 | $832.56 | 750,400 | — | — |
| 2023-07-11 | $132.63 | $813.85 | 862,400 | — | — |
| 2023-07-10 | $131.84 | $809.00 | 451,400 | — | — |
| 2023-07-07 | $131.81 | $808.82 | 475,300 | — | — |
| 2023-07-06 | $132.18 | $811.09 | 549,500 | — | — |
| 2023-07-05 | $131.04 | $804.09 | 729,500 | — | — |
| 2023-07-03 | $131.89 | $809.31 | 271,000 | — | — |
| 2023-06-30 | $130.46 | $800.53 | 1,232,700 | — | — |
| 2023-06-29 | $128.57 | $788.94 | 433,700 | — | — |
| 2023-06-28 | $129.20 | $787.09 | 666,100 | — | — |
| 2023-06-27 | $129.61 | $789.59 | 530,600 | — | — |
| 2023-06-26 | $127.58 | $777.23 | 508,900 | — | — |
| 2023-06-23 | $125.13 | $762.30 | 1,157,000 | — | — |
| 2023-06-22 | $128.93 | $785.45 | 501,800 | — | — |
| 2023-06-21 | $132.03 | $804.34 | 723,100 | — | — |
| 2023-06-20 | $133.56 | $813.66 | 640,700 | — | — |
| 2023-06-16 | $134.87 | $821.64 | 1,110,000 | — | — |
| 2023-06-15 | $133.91 | $815.79 | 681,100 | — | — |
| 2023-06-14 | $133.78 | $815.00 | 861,200 | — | — |
| 2023-06-13 | $134.51 | $819.44 | 832,600 | — | — |
| 2023-06-12 | $132.22 | $805.49 | 870,700 | — | — |
| 2023-06-09 | $130.44 | $794.65 | 933,700 | — | — |
| 2023-06-08 | $131.22 | $799.40 | 719,200 | — | — |
| 2023-06-07 | $131.17 | $799.10 | 624,100 | — | — |
| 2023-06-06 | $132.35 | $806.28 | 414,600 | — | — |
| 2023-06-05 | $130.30 | $793.80 | 604,700 | — | — |
| 2023-06-02 | $132.57 | $807.62 | 752,900 | — | — |
| 2023-06-01 | $128.06 | $780.15 | 770,600 | — | — |
| 2023-05-31 | $126.63 | $771.44 | 1,246,100 | — | — |
| 2023-05-30 | $127.42 | $776.25 | 757,700 | — | — |
| 2023-05-26 | $128.25 | $781.31 | 389,500 | — | — |
| 2023-05-25 | $126.87 | $772.90 | 489,700 | — | — |
| 2023-05-24 | $126.99 | $773.63 | 501,300 | — | — |
| 2023-05-23 | $129.15 | $786.79 | 489,700 | — | — |
| 2023-05-22 | $130.70 | $796.23 | 410,300 | — | — |
| 2023-05-19 | $129.13 | $786.67 | 448,900 | — | — |
| 2023-05-18 | $127.85 | $778.87 | 506,700 | — | — |
| 2023-05-17 | $130.62 | $795.75 | 560,300 | — | — |
| 2023-05-16 | $130.86 | $797.21 | 489,400 | — | — |
| 2023-05-15 | $134.32 | $818.29 | 380,200 | — | — |
| 2023-05-12 | $134.69 | $820.54 | 259,500 | — | — |
| 2023-05-11 | $135.95 | $828.22 | 555,700 | — | — |
| 2023-05-10 | $136.15 | $829.43 | 462,100 | — | — |
| 2023-05-09 | $134.21 | $817.62 | 521,700 | — | — |
| 2023-05-08 | $135.65 | $826.39 | 285,600 | — | — |
| 2023-05-05 | $136.74 | $833.03 | 380,900 | — | — |
| 2023-05-04 | $133.86 | $815.48 | 420,200 | — | — |
| 2023-05-03 | $133.81 | $815.18 | 544,500 | — | — |
| 2023-05-02 | $134.52 | $819.50 | 1,013,600 | — | — |
| 2023-05-01 | $139.18 | $847.89 | 681,700 | — | — |
| 2023-04-28 | $138.93 | $846.37 | 672,700 | — | — |
| 2023-04-27 | $135.50 | $825.47 | 1,253,800 | — | — |
| 2023-04-26 | $137.11 | $835.28 | 466,800 | — | — |
| 2023-04-25 | $138.76 | $845.33 | 626,000 | — | — |
| 2023-04-24 | $138.63 | $844.54 | 432,000 | — | — |
| 2023-04-21 | $139.62 | $850.57 | 543,200 | — | — |
| 2023-04-20 | $138.99 | $846.74 | 807,600 | — | — |
| 2023-04-19 | $139.34 | $848.87 | 652,900 | — | — |
| 2023-04-18 | $138.01 | $840.77 | 793,900 | — | — |
| 2023-04-17 | $138.02 | $840.83 | 705,200 | — | — |
| 2023-04-14 | $136.56 | $831.93 | 444,700 | — | — |
| 2023-04-13 | $138.76 | $845.33 | 436,500 | — | — |
| 2023-04-12 | $139.88 | $852.16 | 521,600 | — | — |
| 2023-04-11 | $141.80 | $863.85 | 537,500 | — | — |
| 2023-04-10 | $140.41 | $855.39 | 276,000 | — | — |
| 2023-04-06 | $140.61 | $856.61 | 474,700 | — | — |
| 2023-04-05 | $139.31 | $848.69 | 451,500 | — | — |
| 2023-04-04 | $139.65 | $850.76 | 861,300 | — | — |
| 2023-04-03 | $139.13 | $847.59 | 889,700 | — | — |
| 2023-03-31 | $140.88 | $858.25 | 892,100 | — | — |
| 2023-03-30 | $139.37 | $849.05 | 619,700 | — | — |
| 2023-03-29 | $137.06 | $829.31 | 584,100 | — | — |
| 2023-03-28 | $133.42 | $807.29 | 424,200 | — | — |
| 2023-03-27 | $132.76 | $803.29 | 434,800 | — | — |
| 2023-03-24 | $133.35 | $806.86 | 807,600 | — | — |
| 2023-03-23 | $129.70 | $784.78 | 775,800 | — | — |
| 2023-03-22 | $129.45 | $783.27 | 632,800 | — | — |
| 2023-03-21 | $133.57 | $808.20 | 580,000 | — | — |
| 2023-03-20 | $135.88 | $822.17 | 557,800 | — | — |
| 2023-03-17 | $134.14 | $811.64 | 1,130,300 | — | — |
| 2023-03-16 | $135.69 | $821.02 | 649,600 | — | — |
| 2023-03-15 | $138.26 | $836.57 | 579,300 | — | — |
| 2023-03-14 | $138.64 | $838.87 | 767,400 | — | — |
| 2023-03-13 | $139.00 | $841.05 | 918,200 | — | — |
| 2023-03-10 | $134.01 | $810.86 | 628,700 | — | — |
| 2023-03-09 | $137.69 | $833.12 | 726,400 | — | — |
| 2023-03-08 | $141.19 | $854.30 | 449,900 | — | — |
| 2023-03-07 | $140.50 | $850.13 | 458,600 | — | — |
| 2023-03-06 | $145.75 | $881.89 | 573,700 | — | — |
| 2023-03-03 | $145.80 | $882.20 | 684,100 | — | — |
| 2023-03-02 | $141.80 | $857.99 | 560,200 | — | — |
| 2023-03-01 | $138.97 | $840.87 | 554,700 | — | — |
| 2023-02-28 | $143.14 | $866.10 | 1,046,200 | — | — |
| 2023-02-27 | $145.19 | $878.51 | 721,400 | — | — |
| 2023-02-24 | $146.55 | $886.73 | 544,600 | — | — |
| 2023-02-23 | $147.79 | $894.24 | 1,562,300 | — | — |
| 2023-02-22 | $153.80 | $930.60 | 684,100 | — | — |
| 2023-02-21 | $155.70 | $942.10 | 438,900 | — | — |
| 2023-02-17 | $158.05 | $956.32 | 352,400 | — | — |
| 2023-02-16 | $157.88 | $955.29 | 287,700 | — | — |
| 2023-02-15 | $158.77 | $960.67 | 296,300 | — | — |
| 2023-02-14 | $158.92 | $961.58 | 335,600 | — | — |
| 2023-02-13 | $157.91 | $955.47 | 232,600 | — | — |
| 2023-02-10 | $158.09 | $956.56 | 239,400 | — | — |
| 2023-02-09 | $158.03 | $956.20 | 272,500 | — | — |
| 2023-02-08 | $160.00 | $968.12 | 455,400 | — | — |
| 2023-02-07 | $160.59 | $971.69 | 669,400 | — | — |
| 2023-02-06 | $159.63 | $965.88 | 283,500 | — | — |
| 2023-02-03 | $160.35 | $970.23 | 363,500 | — | — |
| 2023-02-02 | $163.01 | $986.33 | 631,800 | — | — |
| 2023-02-01 | $157.99 | $955.95 | 759,900 | — | — |
| 2023-01-31 | $156.86 | $949.12 | 1,099,100 | — | — |
| 2023-01-30 | $147.64 | $893.33 | 416,200 | — | — |
| 2023-01-27 | $150.15 | $908.52 | 775,100 | — | — |
| 2023-01-26 | $149.00 | $901.56 | 622,700 | — | — |
| 2023-01-25 | $148.12 | $896.23 | 758,100 | — | — |
| 2023-01-24 | $150.20 | $908.82 | 553,400 | — | — |
| 2023-01-23 | $147.95 | $895.20 | 418,400 | — | — |
| 2023-01-20 | $147.87 | $894.72 | 193,900 | — | — |
| 2023-01-19 | $146.20 | $884.62 | 316,100 | — | — |
| 2023-01-18 | $147.64 | $893.33 | 442,800 | — | — |
| 2023-01-17 | $149.44 | $904.22 | 386,400 | — | — |
| 2023-01-13 | $148.91 | $901.01 | 431,400 | — | — |
| 2023-01-12 | $149.32 | $903.49 | 442,000 | — | — |
| 2023-01-11 | $148.57 | $898.96 | 528,700 | — | — |
| 2023-01-10 | $143.75 | $869.79 | 308,700 | — | — |
| 2023-01-09 | $143.78 | $869.97 | 331,000 | — | — |
| 2023-01-06 | $143.44 | $867.92 | 374,100 | — | — |
| 2023-01-05 | $139.92 | $846.62 | 399,100 | — | — |
| 2023-01-04 | $143.32 | $867.19 | 513,100 | — | — |
| 2023-01-03 | $139.92 | $846.62 | 817,700 | — | — |