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
- 1999-10-19 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 | $81.58 | $192.18 | 927,800 | — | — |
| 2023-12-28 | $81.44 | $191.85 | 1,016,400 | — | — |
| 2023-12-27 | $80.99 | $190.79 | 735,300 | — | — |
| 2023-12-26 | $79.72 | $187.80 | 1,361,000 | — | — |
| 2023-12-22 | $78.84 | $185.72 | 656,400 | — | — |
| 2023-12-21 | $79.02 | $186.15 | 701,100 | — | — |
| 2023-12-20 | $77.66 | $182.95 | 961,400 | — | — |
| 2023-12-19 | $79.03 | $186.17 | 2,130,200 | — | — |
| 2023-12-18 | $76.69 | $180.66 | 1,152,400 | — | — |
| 2023-12-15 | $75.99 | $179.01 | 2,639,300 | — | — |
| 2023-12-14 | $75.13 | $176.99 | 1,800,200 | — | — |
| 2023-12-13 | $73.63 | $173.45 | 1,328,000 | — | — |
| 2023-12-12 | $73.82 | $173.90 | 1,023,100 | — | — |
| 2023-12-11 | $73.30 | $172.67 | 1,104,300 | — | — |
| 2023-12-08 | $73.77 | $173.78 | 1,035,200 | — | — |
| 2023-12-07 | $72.80 | $171.50 | 1,075,800 | — | — |
| 2023-12-06 | $73.17 | $172.37 | 1,100,500 | — | — |
| 2023-12-05 | $73.95 | $174.21 | 1,963,000 | — | — |
| 2023-12-04 | $75.50 | $177.86 | 1,217,000 | — | — |
| 2023-12-01 | $78.24 | $184.31 | 769,500 | — | — |
| 2023-11-30 | $77.33 | $182.17 | 1,397,900 | — | — |
| 2023-11-29 | $77.68 | $182.99 | 1,064,500 | — | — |
| 2023-11-28 | $78.18 | $184.17 | 923,200 | — | — |
| 2023-11-27 | $79.23 | $186.64 | 2,219,900 | — | — |
| 2023-11-24 | $78.50 | $184.92 | 409,100 | — | — |
| 2023-11-22 | $78.46 | $184.83 | 912,100 | — | — |
| 2023-11-21 | $78.31 | $184.48 | 1,059,600 | — | — |
| 2023-11-20 | $77.86 | $183.42 | 1,366,900 | — | — |
| 2023-11-17 | $78.32 | $184.50 | 877,700 | — | — |
| 2023-11-16 | $78.12 | $184.03 | 1,360,800 | — | — |
| 2023-11-15 | $78.05 | $183.86 | 2,742,500 | — | — |
| 2023-11-14 | $79.90 | $188.22 | 1,848,100 | — | — |
| 2023-11-13 | $79.97 | $188.39 | 4,245,000 | — | — |
| 2023-11-10 | $79.26 | $186.71 | 7,239,100 | — | — |
| 2023-11-09 | $84.90 | $200.00 | 938,100 | — | — |
| 2023-11-08 | $84.60 | $199.29 | 1,182,500 | — | — |
| 2023-11-07 | $85.66 | $201.79 | 958,800 | — | — |
| 2023-11-06 | $84.61 | $199.32 | 955,900 | — | — |
| 2023-11-03 | $84.93 | $200.07 | 641,800 | — | — |
| 2023-11-02 | $83.46 | $196.61 | 484,000 | — | — |
| 2023-11-01 | $82.39 | $194.09 | 642,600 | — | — |
| 2023-10-31 | $81.98 | $193.12 | 652,400 | — | — |
| 2023-10-30 | $82.91 | $195.31 | 548,300 | — | — |
| 2023-10-27 | $81.97 | $193.10 | 912,000 | — | — |
| 2023-10-26 | $81.11 | $191.07 | 1,454,200 | — | — |
| 2023-10-25 | $78.64 | $185.25 | 471,400 | — | — |
| 2023-10-24 | $80.50 | $189.64 | 1,121,400 | — | — |
| 2023-10-23 | $78.84 | $185.72 | 715,200 | — | — |
| 2023-10-20 | $77.97 | $183.68 | 702,000 | — | — |
| 2023-10-19 | $76.57 | $180.38 | 1,474,400 | — | — |
| 2023-10-18 | $76.87 | $181.08 | 573,100 | — | — |
| 2023-10-17 | $79.87 | $188.15 | 1,122,200 | — | — |
| 2023-10-16 | $80.30 | $189.16 | 1,014,100 | — | — |
| 2023-10-13 | $77.63 | $182.87 | 1,330,300 | — | — |
| 2023-10-12 | $79.93 | $188.29 | 855,300 | — | — |
| 2023-10-11 | $80.23 | $189.00 | 1,813,000 | — | — |
| 2023-10-10 | $82.06 | $193.31 | 445,300 | — | — |
| 2023-10-09 | $82.92 | $195.34 | 464,100 | — | — |
| 2023-10-06 | $81.99 | $193.15 | 570,400 | — | — |
| 2023-10-05 | $82.17 | $193.57 | 661,800 | — | — |
| 2023-10-04 | $83.43 | $196.54 | 977,300 | — | — |
| 2023-10-03 | $84.49 | $199.03 | 1,025,500 | — | — |
| 2023-10-02 | $85.00 | $200.24 | 1,166,700 | — | — |
| 2023-09-29 | $84.06 | $198.02 | 1,225,400 | — | — |
| 2023-09-28 | $82.47 | $194.28 | 1,091,600 | — | — |
| 2023-09-27 | $80.82 | $190.39 | 1,254,500 | — | — |
| 2023-09-26 | $81.06 | $190.95 | 1,325,200 | — | — |
| 2023-09-25 | $82.17 | $193.57 | 1,315,500 | — | — |
| 2023-09-22 | $83.79 | $197.39 | 1,932,500 | — | — |
| 2023-09-21 | $85.97 | $202.52 | 5,657,400 | — | — |
| 2023-09-20 | $104.73 | $237.62 | 812,400 | — | — |
| 2023-09-19 | $105.50 | $239.37 | 1,279,900 | — | — |
| 2023-09-18 | $104.13 | $236.26 | 1,226,900 | — | — |
| 2023-09-15 | $100.11 | $227.14 | 2,453,500 | — | — |
| 2023-09-14 | $100.76 | $228.61 | 1,160,600 | — | — |
| 2023-09-13 | $101.00 | $229.16 | 1,733,600 | — | — |
| 2023-09-12 | $103.05 | $233.81 | 617,800 | — | — |
| 2023-09-11 | $100.65 | $228.36 | 1,642,100 | — | — |
| 2023-09-08 | $98.05 | $222.47 | 1,327,600 | — | — |
| 2023-09-07 | $99.41 | $225.55 | 1,043,800 | — | — |
| 2023-09-06 | $100.00 | $226.89 | 1,164,600 | — | — |
| 2023-09-05 | $100.07 | $227.05 | 1,692,400 | — | — |
| 2023-09-01 | $104.58 | $237.28 | 1,922,400 | — | — |
| 2023-08-31 | $96.55 | $219.06 | 5,056,700 | — | — |
| 2023-08-30 | $110.05 | $249.69 | 930,900 | — | — |
| 2023-08-29 | $115.34 | $261.69 | 381,300 | — | — |
| 2023-08-28 | $115.93 | $263.03 | 315,600 | — | — |
| 2023-08-25 | $113.69 | $257.95 | 350,000 | — | — |
| 2023-08-24 | $113.76 | $258.11 | 399,200 | — | — |
| 2023-08-23 | $115.14 | $261.24 | 297,700 | — | — |
| 2023-08-22 | $115.14 | $261.24 | 613,300 | — | — |
| 2023-08-21 | $113.88 | $258.38 | 470,600 | — | — |
| 2023-08-18 | $112.33 | $254.86 | 472,600 | — | — |
| 2023-08-17 | $109.49 | $248.42 | 511,200 | — | — |
| 2023-08-16 | $112.76 | $255.84 | 378,400 | — | — |
| 2023-08-15 | $112.90 | $256.16 | 566,800 | — | — |
| 2023-08-14 | $111.75 | $253.55 | 554,000 | — | — |
| 2023-08-11 | $111.70 | $253.44 | 460,700 | — | — |
| 2023-08-10 | $114.00 | $258.65 | 918,600 | — | — |
| 2023-08-09 | $109.30 | $247.99 | 709,200 | — | — |
| 2023-08-08 | $107.04 | $242.86 | 319,400 | — | — |
| 2023-08-07 | $107.56 | $244.04 | 428,700 | — | — |
| 2023-08-04 | $105.62 | $239.64 | 556,300 | — | — |
| 2023-08-03 | $105.88 | $240.23 | 427,100 | — | — |
| 2023-08-02 | $105.77 | $239.98 | 832,800 | — | — |
| 2023-08-01 | $104.06 | $236.10 | 599,500 | — | — |
| 2023-07-31 | $105.00 | $238.23 | 554,600 | — | — |
| 2023-07-28 | $105.91 | $240.30 | 246,300 | — | — |
| 2023-07-27 | $105.07 | $238.39 | 1,000,200 | — | — |
| 2023-07-26 | $105.75 | $239.94 | 666,700 | — | — |
| 2023-07-25 | $106.01 | $240.53 | 821,900 | — | — |
| 2023-07-24 | $106.42 | $241.46 | 324,800 | — | — |
| 2023-07-21 | $105.87 | $240.21 | 457,600 | — | — |
| 2023-07-20 | $108.23 | $245.56 | 475,100 | — | — |
| 2023-07-19 | $105.90 | $240.28 | 352,900 | — | — |
| 2023-07-18 | $106.73 | $242.16 | 423,200 | — | — |
| 2023-07-17 | $107.12 | $243.04 | 859,200 | — | — |
| 2023-07-14 | $108.03 | $245.11 | 623,800 | — | — |
| 2023-07-13 | $107.86 | $244.72 | 596,600 | — | — |
| 2023-07-12 | $109.21 | $247.79 | 1,061,800 | — | — |
| 2023-07-11 | $111.00 | $251.85 | 771,900 | — | — |
| 2023-07-10 | $109.00 | $247.31 | 551,700 | — | — |
| 2023-07-07 | $107.84 | $244.68 | 361,300 | — | — |
| 2023-07-06 | $107.29 | $243.43 | 541,500 | — | — |
| 2023-07-05 | $108.45 | $246.06 | 265,900 | — | — |
| 2023-07-03 | $108.54 | $246.27 | 207,600 | — | — |
| 2023-06-30 | $108.47 | $246.11 | 346,100 | — | — |
| 2023-06-29 | $107.87 | $244.75 | 509,600 | — | — |
| 2023-06-28 | $108.03 | $245.11 | 470,000 | — | — |
| 2023-06-27 | $107.56 | $244.04 | 1,250,000 | — | — |
| 2023-06-26 | $105.20 | $238.69 | 1,034,300 | — | — |
| 2023-06-23 | $100.81 | $228.73 | 433,500 | — | — |
| 2023-06-22 | $101.46 | $230.20 | 334,500 | — | — |
| 2023-06-21 | $101.31 | $229.86 | 395,700 | — | — |
| 2023-06-20 | $101.01 | $229.18 | 512,200 | — | — |
| 2023-06-16 | $102.72 | $233.06 | 698,900 | — | — |
| 2023-06-15 | $103.42 | $234.65 | 526,500 | — | — |
| 2023-06-14 | $101.98 | $231.38 | 503,800 | — | — |
| 2023-06-13 | $101.44 | $229.88 | 366,600 | — | — |
| 2023-06-12 | $100.79 | $228.41 | 500,100 | — | — |
| 2023-06-09 | $98.54 | $223.31 | 1,034,600 | — | — |
| 2023-06-08 | $97.96 | $222.00 | 994,100 | — | — |
| 2023-06-07 | $98.71 | $223.70 | 672,000 | — | — |
| 2023-06-06 | $99.93 | $226.46 | 360,700 | — | — |
| 2023-06-05 | $100.22 | $227.12 | 429,100 | — | — |
| 2023-06-02 | $101.65 | $230.36 | 373,900 | — | — |
| 2023-06-01 | $99.63 | $225.78 | 647,100 | — | — |
| 2023-05-31 | $101.32 | $229.61 | 703,700 | — | — |
| 2023-05-30 | $101.13 | $229.18 | 391,900 | — | — |
| 2023-05-26 | $100.10 | $226.85 | 514,900 | — | — |
| 2023-05-25 | $101.53 | $230.09 | 479,500 | — | — |
| 2023-05-24 | $102.13 | $231.45 | 604,900 | — | — |
| 2023-05-23 | $101.18 | $229.30 | 659,600 | — | — |
| 2023-05-22 | $101.94 | $231.02 | 805,800 | — | — |
| 2023-05-19 | $101.64 | $230.34 | 938,800 | — | — |
| 2023-05-18 | $103.99 | $235.66 | 1,299,900 | — | — |
| 2023-05-17 | $100.91 | $228.68 | 2,367,700 | — | — |
| 2023-05-16 | $108.84 | $246.65 | 1,120,000 | — | — |
| 2023-05-15 | $107.19 | $242.92 | 828,000 | — | — |
| 2023-05-12 | $105.17 | $238.34 | 429,600 | — | — |
| 2023-05-11 | $104.71 | $237.29 | 483,700 | — | — |
| 2023-05-10 | $105.05 | $238.07 | 659,900 | — | — |
| 2023-05-09 | $105.78 | $239.72 | 669,800 | — | — |
| 2023-05-08 | $106.34 | $240.99 | 499,500 | — | — |
| 2023-05-05 | $106.86 | $242.17 | 999,300 | — | — |
| 2023-05-04 | $105.44 | $238.95 | 683,800 | — | — |
| 2023-05-03 | $108.14 | $245.07 | 1,018,700 | — | — |
| 2023-05-02 | $105.72 | $239.58 | 836,300 | — | — |
| 2023-05-01 | $108.47 | $245.82 | 477,300 | — | — |
| 2023-04-28 | $107.17 | $242.87 | 822,600 | — | — |
| 2023-04-27 | $105.63 | $239.38 | 986,100 | — | — |
| 2023-04-26 | $105.94 | $240.08 | 858,600 | — | — |
| 2023-04-25 | $108.20 | $245.20 | 800,200 | — | — |
| 2023-04-24 | $109.17 | $247.40 | 885,400 | — | — |
| 2023-04-21 | $109.35 | $247.81 | 1,515,500 | — | — |
| 2023-04-20 | $106.20 | $240.67 | 979,200 | — | — |
| 2023-04-19 | $105.88 | $239.95 | 739,600 | — | — |
| 2023-04-18 | $105.65 | $239.43 | 696,000 | — | — |
| 2023-04-17 | $105.46 | $238.99 | 946,900 | — | — |
| 2023-04-14 | $104.69 | $237.25 | 641,200 | — | — |
| 2023-04-13 | $103.15 | $233.76 | 1,177,700 | — | — |
| 2023-04-12 | $102.78 | $232.92 | 1,385,600 | — | — |
| 2023-04-11 | $102.87 | $233.13 | 1,676,200 | — | — |
| 2023-04-10 | $102.81 | $232.99 | 1,976,400 | — | — |
| 2023-04-06 | $100.38 | $227.48 | 1,693,400 | — | — |
| 2023-04-05 | $98.88 | $224.08 | 3,082,600 | — | — |
| 2023-04-04 | $97.23 | $220.34 | 9,153,600 | — | — |
| 2023-04-03 | $89.30 | $202.37 | 9,777,600 | — | — |
| 2023-03-31 | $91.26 | $206.81 | 1,825,300 | — | — |
| 2023-03-30 | $90.60 | $205.32 | 1,321,300 | — | — |
| 2023-03-29 | $89.32 | $202.42 | 1,224,100 | — | — |
| 2023-03-28 | $87.98 | $199.38 | 2,025,900 | — | — |
| 2023-03-27 | $87.37 | $198.00 | 870,600 | — | — |
| 2023-03-24 | $84.95 | $192.51 | 392,200 | — | — |
| 2023-03-23 | $84.35 | $191.15 | 461,700 | — | — |
| 2023-03-22 | $84.18 | $190.77 | 439,000 | — | — |
| 2023-03-21 | $86.12 | $195.17 | 491,700 | — | — |
| 2023-03-20 | $84.79 | $192.15 | 692,100 | — | — |
| 2023-03-17 | $83.33 | $188.84 | 983,800 | — | — |
| 2023-03-16 | $84.35 | $191.15 | 771,600 | — | — |
| 2023-03-15 | $83.56 | $189.36 | 1,473,700 | — | — |
| 2023-03-14 | $81.76 | $185.29 | 1,781,100 | — | — |
| 2023-03-13 | $80.16 | $181.39 | 1,157,300 | — | — |
| 2023-03-10 | $81.15 | $183.63 | 812,400 | — | — |
| 2023-03-09 | $81.00 | $183.29 | 985,800 | — | — |
| 2023-03-08 | $81.66 | $184.78 | 993,100 | — | — |
| 2023-03-07 | $81.37 | $184.13 | 381,600 | — | — |
| 2023-03-06 | $81.79 | $185.08 | 656,100 | — | — |
| 2023-03-03 | $83.58 | $189.13 | 615,700 | — | — |
| 2023-03-02 | $83.55 | $189.06 | 454,700 | — | — |
| 2023-03-01 | $83.67 | $189.33 | 850,400 | — | — |
| 2023-02-28 | $84.00 | $190.08 | 1,010,300 | — | — |
| 2023-02-27 | $86.01 | $194.62 | 658,800 | — | — |
| 2023-02-24 | $85.79 | $194.13 | 700,300 | — | — |
| 2023-02-23 | $86.52 | $195.78 | 524,400 | — | — |
| 2023-02-22 | $85.07 | $192.50 | 693,600 | — | — |
| 2023-02-21 | $86.44 | $195.60 | 819,100 | — | — |
| 2023-02-17 | $87.98 | $199.08 | 3,005,400 | — | — |
| 2023-02-16 | $87.17 | $197.25 | 589,200 | — | — |
| 2023-02-15 | $87.41 | $197.79 | 272,200 | — | — |
| 2023-02-14 | $87.29 | $197.52 | 622,400 | — | — |
| 2023-02-13 | $87.49 | $197.97 | 387,400 | — | — |
| 2023-02-10 | $87.84 | $198.77 | 367,600 | — | — |
| 2023-02-09 | $88.50 | $200.26 | 577,300 | — | — |
| 2023-02-08 | $89.15 | $201.73 | 357,300 | — | — |
| 2023-02-07 | $90.42 | $204.60 | 518,300 | — | — |
| 2023-02-06 | $90.55 | $204.90 | 778,200 | — | — |
| 2023-02-03 | $89.72 | $203.02 | 1,971,700 | — | — |
| 2023-02-02 | $85.31 | $193.04 | 1,142,500 | — | — |
| 2023-02-01 | $86.20 | $195.05 | 701,900 | — | — |
| 2023-01-31 | $84.62 | $191.48 | 665,700 | — | — |
| 2023-01-30 | $84.95 | $192.23 | 634,600 | — | — |
| 2023-01-27 | $84.63 | $191.50 | 542,000 | — | — |
| 2023-01-26 | $85.79 | $194.13 | 501,800 | — | — |
| 2023-01-25 | $86.77 | $196.34 | 526,700 | — | — |
| 2023-01-24 | $87.12 | $197.14 | 584,400 | — | — |
| 2023-01-23 | $88.40 | $200.03 | 1,109,200 | — | — |
| 2023-01-20 | $88.69 | $200.69 | 640,000 | — | — |
| 2023-01-19 | $88.85 | $201.05 | 564,700 | — | — |
| 2023-01-18 | $88.84 | $201.03 | 681,100 | — | — |
| 2023-01-17 | $89.66 | $202.88 | 1,612,700 | — | — |
| 2023-01-13 | $89.40 | $202.30 | 1,386,000 | — | — |
| 2023-01-12 | $89.34 | $202.16 | 2,324,000 | — | — |
| 2023-01-11 | $89.50 | $202.52 | 3,194,100 | — | — |
| 2023-01-10 | $90.24 | $204.20 | 1,479,000 | — | — |
| 2023-01-09 | $87.82 | $198.72 | 3,400,300 | — | — |
| 2023-01-06 | $84.27 | $190.69 | 8,427,200 | — | — |
| 2023-01-05 | $72.04 | $163.01 | 1,163,100 | — | — |
| 2023-01-04 | $70.45 | $159.42 | 625,300 | — | — |
| 2023-01-03 | $68.58 | $155.18 | 906,500 | — | — |