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
- 1990-07-20 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 | $53.20 | $53.20 | 769,600 | — | — |
| 2023-12-28 | $53.64 | $53.64 | 1,269,600 | — | — |
| 2023-12-27 | $53.33 | $53.33 | 727,400 | — | — |
| 2023-12-26 | $53.19 | $53.19 | 735,300 | — | — |
| 2023-12-22 | $52.44 | $52.44 | 785,200 | — | — |
| 2023-12-21 | $52.36 | $52.36 | 924,800 | — | — |
| 2023-12-20 | $51.42 | $51.42 | 848,400 | — | — |
| 2023-12-19 | $52.44 | $52.44 | 1,876,600 | — | — |
| 2023-12-18 | $51.65 | $51.65 | 1,848,700 | — | — |
| 2023-12-15 | $51.77 | $51.77 | 4,135,800 | — | — |
| 2023-12-14 | $51.78 | $51.78 | 2,331,500 | — | — |
| 2023-12-13 | $49.22 | $49.22 | 1,390,600 | — | — |
| 2023-12-12 | $48.09 | $48.09 | 2,001,200 | — | — |
| 2023-12-11 | $48.05 | $48.05 | 2,275,900 | — | — |
| 2023-12-08 | $46.90 | $46.90 | 924,900 | — | — |
| 2023-12-07 | $46.75 | $46.75 | 940,400 | — | — |
| 2023-12-06 | $46.21 | $46.21 | 802,900 | — | — |
| 2023-12-05 | $45.94 | $45.94 | 1,203,900 | — | — |
| 2023-12-04 | $46.81 | $46.81 | 1,417,600 | — | — |
| 2023-12-01 | $47.36 | $47.36 | 1,642,900 | — | — |
| 2023-11-30 | $46.40 | $46.40 | 3,463,200 | — | — |
| 2023-11-29 | $45.92 | $45.92 | 2,983,900 | — | — |
| 2023-11-28 | $44.66 | $44.66 | 2,274,600 | — | — |
| 2023-11-27 | $44.40 | $44.40 | 1,513,400 | — | — |
| 2023-11-24 | $44.14 | $44.14 | 425,300 | — | — |
| 2023-11-22 | $43.68 | $43.68 | 868,900 | — | — |
| 2023-11-21 | $43.25 | $43.25 | 1,042,500 | — | — |
| 2023-11-20 | $43.93 | $43.93 | 1,401,500 | — | — |
| 2023-11-17 | $43.33 | $43.33 | 1,832,200 | — | — |
| 2023-11-16 | $42.81 | $42.81 | 2,363,900 | — | — |
| 2023-11-15 | $43.37 | $43.37 | 1,915,400 | — | — |
| 2023-11-14 | $42.54 | $42.54 | 4,342,800 | — | — |
| 2023-11-13 | $40.82 | $40.82 | 1,665,300 | — | — |
| 2023-11-10 | $41.85 | $41.85 | 1,378,700 | — | — |
| 2023-11-09 | $41.23 | $41.23 | 1,604,900 | — | — |
| 2023-11-08 | $42.02 | $42.02 | 1,506,700 | — | — |
| 2023-11-07 | $42.45 | $42.45 | 1,861,300 | — | — |
| 2023-11-06 | $41.81 | $41.81 | 1,693,700 | — | — |
| 2023-11-03 | $42.41 | $42.41 | 1,396,200 | — | — |
| 2023-11-02 | $41.84 | $41.84 | 2,529,900 | — | — |
| 2023-11-01 | $40.96 | $40.96 | 5,519,000 | — | — |
| 2023-10-31 | $47.13 | $47.13 | 1,245,400 | — | — |
| 2023-10-30 | $46.36 | $46.36 | 1,654,000 | — | — |
| 2023-10-27 | $46.08 | $46.08 | 1,663,700 | — | — |
| 2023-10-26 | $46.85 | $46.85 | 1,225,500 | — | — |
| 2023-10-25 | $47.24 | $47.24 | 1,058,000 | — | — |
| 2023-10-24 | $48.45 | $48.45 | 703,400 | — | — |
| 2023-10-23 | $48.41 | $48.41 | 612,500 | — | — |
| 2023-10-20 | $48.79 | $48.79 | 1,036,200 | — | — |
| 2023-10-19 | $49.53 | $49.53 | 1,300,700 | — | — |
| 2023-10-18 | $51.57 | $51.57 | 2,827,200 | — | — |
| 2023-10-17 | $50.49 | $50.49 | 1,109,400 | — | — |
| 2023-10-16 | $50.70 | $50.70 | 797,300 | — | — |
| 2023-10-13 | $49.91 | $49.91 | 980,200 | — | — |
| 2023-10-12 | $50.28 | $50.28 | 1,008,100 | — | — |
| 2023-10-11 | $52.53 | $52.53 | 652,100 | — | — |
| 2023-10-10 | $52.07 | $52.07 | 1,219,300 | — | — |
| 2023-10-09 | $51.82 | $51.82 | 1,947,400 | — | — |
| 2023-10-06 | $51.34 | $51.34 | 1,228,600 | — | — |
| 2023-10-05 | $51.40 | $51.40 | 1,005,700 | — | — |
| 2023-10-04 | $52.30 | $52.30 | 1,978,200 | — | — |
| 2023-10-03 | $51.75 | $51.75 | 1,537,000 | — | — |
| 2023-10-02 | $52.84 | $52.84 | 1,570,700 | — | — |
| 2023-09-29 | $53.86 | $53.86 | 2,734,000 | — | — |
| 2023-09-28 | $52.41 | $52.41 | 2,735,200 | — | — |
| 2023-09-27 | $49.21 | $49.21 | 890,900 | — | — |
| 2023-09-26 | $49.16 | $49.16 | 788,600 | — | — |
| 2023-09-25 | $50.16 | $50.16 | 789,600 | — | — |
| 2023-09-22 | $50.22 | $50.22 | 1,217,700 | — | — |
| 2023-09-21 | $50.86 | $50.86 | 1,481,400 | — | — |
| 2023-09-20 | $52.27 | $52.27 | 1,343,500 | — | — |
| 2023-09-19 | $52.31 | $52.31 | 1,019,600 | — | — |
| 2023-09-18 | $52.12 | $52.12 | 1,013,700 | — | — |
| 2023-09-15 | $51.34 | $51.34 | 2,194,300 | — | — |
| 2023-09-14 | $51.69 | $51.69 | 1,698,500 | — | — |
| 2023-09-13 | $50.37 | $50.37 | 1,031,600 | — | — |
| 2023-09-12 | $50.49 | $50.49 | 905,000 | — | — |
| 2023-09-11 | $50.79 | $50.79 | 921,400 | — | — |
| 2023-09-08 | $50.98 | $50.98 | 1,113,500 | — | — |
| 2023-09-07 | $52.04 | $52.04 | 1,019,200 | — | — |
| 2023-09-06 | $53.04 | $53.04 | 1,122,800 | — | — |
| 2023-09-05 | $53.47 | $53.47 | 1,032,700 | — | — |
| 2023-09-01 | $55.06 | $55.06 | 1,049,600 | — | — |
| 2023-08-31 | $54.79 | $54.79 | 1,658,500 | — | — |
| 2023-08-30 | $54.25 | $54.25 | 989,900 | — | — |
| 2023-08-29 | $54.24 | $54.24 | 1,266,700 | — | — |
| 2023-08-28 | $53.26 | $53.26 | 813,900 | — | — |
| 2023-08-25 | $52.15 | $52.15 | 1,382,200 | — | — |
| 2023-08-24 | $52.26 | $52.26 | 891,100 | — | — |
| 2023-08-23 | $53.22 | $53.22 | 1,137,200 | — | — |
| 2023-08-22 | $52.12 | $52.12 | 1,108,100 | — | — |
| 2023-08-21 | $52.88 | $52.88 | 907,200 | — | — |
| 2023-08-18 | $52.78 | $52.78 | 1,215,300 | — | — |
| 2023-08-17 | $53.41 | $53.41 | 1,064,400 | — | — |
| 2023-08-16 | $54.10 | $54.10 | 2,035,800 | — | — |
| 2023-08-15 | $55.64 | $55.64 | 1,510,200 | — | — |
| 2023-08-14 | $55.52 | $55.52 | 1,507,000 | — | — |
| 2023-08-11 | $55.59 | $55.59 | 2,015,700 | — | — |
| 2023-08-10 | $55.26 | $55.26 | 1,986,900 | — | — |
| 2023-08-09 | $54.41 | $54.41 | 1,408,900 | — | — |
| 2023-08-08 | $54.53 | $54.53 | 1,381,100 | — | — |
| 2023-08-07 | $55.07 | $55.07 | 1,521,500 | — | — |
| 2023-08-04 | $55.77 | $55.77 | 3,074,400 | — | — |
| 2023-08-03 | $55.51 | $55.51 | 2,943,100 | — | — |
| 2023-08-02 | $53.76 | $53.76 | 1,739,600 | — | — |
| 2023-08-01 | $53.53 | $53.53 | 1,362,900 | — | — |
| 2023-07-31 | $53.80 | $53.80 | 927,400 | — | — |
| 2023-07-28 | $53.07 | $53.07 | 1,027,400 | — | — |
| 2023-07-27 | $53.36 | $53.36 | 964,400 | — | — |
| 2023-07-26 | $53.94 | $53.94 | 947,600 | — | — |
| 2023-07-25 | $53.81 | $53.81 | 680,600 | — | — |
| 2023-07-24 | $52.95 | $52.95 | 754,900 | — | — |
| 2023-07-21 | $52.75 | $52.75 | 768,700 | — | — |
| 2023-07-20 | $52.37 | $52.37 | 670,200 | — | — |
| 2023-07-19 | $53.67 | $53.67 | 1,178,100 | — | — |
| 2023-07-18 | $53.04 | $53.04 | 1,011,800 | — | — |
| 2023-07-17 | $53.72 | $53.72 | 594,500 | — | — |
| 2023-07-14 | $53.40 | $53.40 | 732,100 | — | — |
| 2023-07-13 | $53.99 | $53.99 | 634,300 | — | — |
| 2023-07-12 | $53.80 | $53.80 | 880,300 | — | — |
| 2023-07-11 | $53.14 | $53.14 | 607,700 | — | — |
| 2023-07-10 | $52.81 | $52.81 | 587,400 | — | — |
| 2023-07-07 | $52.07 | $52.07 | 722,300 | — | — |
| 2023-07-06 | $51.28 | $51.28 | 1,015,800 | — | — |
| 2023-07-05 | $52.16 | $52.16 | 880,300 | — | — |
| 2023-07-03 | $52.18 | $52.18 | 632,100 | — | — |
| 2023-06-30 | $52.94 | $52.94 | 1,104,100 | — | — |
| 2023-06-29 | $52.77 | $52.77 | 1,370,400 | — | — |
| 2023-06-28 | $52.28 | $52.28 | 1,058,400 | — | — |
| 2023-06-27 | $51.67 | $51.67 | 805,100 | — | — |
| 2023-06-26 | $50.61 | $50.61 | 896,400 | — | — |
| 2023-06-23 | $49.55 | $49.55 | 1,113,900 | — | — |
| 2023-06-22 | $50.51 | $50.51 | 806,500 | — | — |
| 2023-06-21 | $50.67 | $50.67 | 1,216,000 | — | — |
| 2023-06-20 | $51.58 | $51.58 | 989,200 | — | — |
| 2023-06-16 | $52.67 | $52.67 | 1,928,900 | — | — |
| 2023-06-15 | $52.92 | $52.92 | 1,099,800 | — | — |
| 2023-06-14 | $51.92 | $51.92 | 1,257,100 | — | — |
| 2023-06-13 | $52.03 | $52.03 | 1,789,800 | — | — |
| 2023-06-12 | $51.01 | $51.01 | 738,800 | — | — |
| 2023-06-09 | $50.11 | $50.11 | 848,100 | — | — |
| 2023-06-08 | $50.70 | $50.70 | 1,202,700 | — | — |
| 2023-06-07 | $51.17 | $51.17 | 1,357,800 | — | — |
| 2023-06-06 | $49.58 | $49.58 | 751,300 | — | — |
| 2023-06-05 | $48.52 | $48.52 | 889,800 | — | — |
| 2023-06-02 | $49.56 | $49.56 | 1,269,500 | — | — |
| 2023-06-01 | $48.03 | $48.03 | 1,530,600 | — | — |
| 2023-05-31 | $46.67 | $46.67 | 2,571,300 | — | — |
| 2023-05-30 | $47.46 | $47.46 | 1,028,000 | — | — |
| 2023-05-26 | $47.19 | $47.19 | 961,000 | — | — |
| 2023-05-25 | $46.40 | $46.40 | 834,600 | — | — |
| 2023-05-24 | $46.55 | $46.55 | 995,000 | — | — |
| 2023-05-23 | $47.53 | $47.53 | 922,500 | — | — |
| 2023-05-22 | $48.62 | $48.62 | 797,300 | — | — |
| 2023-05-19 | $47.86 | $47.86 | 977,800 | — | — |
| 2023-05-18 | $48.82 | $48.82 | 832,200 | — | — |
| 2023-05-17 | $48.13 | $48.13 | 1,018,000 | — | — |
| 2023-05-16 | $46.70 | $46.70 | 1,052,600 | — | — |
| 2023-05-15 | $47.81 | $47.81 | 734,100 | — | — |
| 2023-05-12 | $46.74 | $46.74 | 897,500 | — | — |
| 2023-05-11 | $46.74 | $46.74 | 825,900 | — | — |
| 2023-05-10 | $47.66 | $47.66 | 866,100 | — | — |
| 2023-05-09 | $47.29 | $47.29 | 925,300 | — | — |
| 2023-05-08 | $47.55 | $47.55 | 924,100 | — | — |
| 2023-05-05 | $48.05 | $48.05 | 1,242,700 | — | — |
| 2023-05-04 | $47.60 | $47.60 | 1,558,900 | — | — |
| 2023-05-03 | $47.41 | $47.41 | 2,550,600 | — | — |
| 2023-05-02 | $45.98 | $45.98 | 1,835,600 | — | — |
| 2023-05-01 | $46.91 | $46.91 | 1,323,400 | — | — |
| 2023-04-28 | $47.10 | $47.10 | 942,200 | — | — |
| 2023-04-27 | $46.66 | $46.66 | 891,900 | — | — |
| 2023-04-26 | $46.15 | $46.15 | 958,600 | — | — |
| 2023-04-25 | $45.82 | $45.82 | 1,095,600 | — | — |
| 2023-04-24 | $47.51 | $47.51 | 937,300 | — | — |
| 2023-04-21 | $47.46 | $47.46 | 846,300 | — | — |
| 2023-04-20 | $47.23 | $47.23 | 1,034,900 | — | — |
| 2023-04-19 | $47.60 | $47.60 | 1,376,000 | — | — |
| 2023-04-18 | $48.27 | $48.27 | 1,656,100 | — | — |
| 2023-04-17 | $48.69 | $48.69 | 1,054,700 | — | — |
| 2023-04-14 | $48.93 | $48.93 | 783,800 | — | — |
| 2023-04-13 | $49.78 | $49.78 | 846,900 | — | — |
| 2023-04-12 | $49.11 | $49.11 | 1,102,500 | — | — |
| 2023-04-11 | $49.67 | $49.67 | 1,249,600 | — | — |
| 2023-04-10 | $49.68 | $49.68 | 1,094,000 | — | — |
| 2023-04-06 | $48.96 | $48.96 | 1,477,900 | — | — |
| 2023-04-05 | $49.16 | $49.16 | 1,001,800 | — | — |
| 2023-04-04 | $50.34 | $50.34 | 1,155,100 | — | — |
| 2023-04-03 | $51.75 | $51.75 | 1,027,400 | — | — |
| 2023-03-31 | $52.42 | $52.42 | 1,580,600 | — | — |
| 2023-03-30 | $51.31 | $51.31 | 2,344,700 | — | — |
| 2023-03-29 | $51.44 | $51.44 | 1,090,700 | — | — |
| 2023-03-28 | $49.90 | $49.90 | 830,200 | — | — |
| 2023-03-27 | $49.72 | $49.72 | 968,300 | — | — |
| 2023-03-24 | $49.44 | $49.44 | 1,303,500 | — | — |
| 2023-03-23 | $48.69 | $48.69 | 900,800 | — | — |
| 2023-03-22 | $48.53 | $48.53 | 878,000 | — | — |
| 2023-03-21 | $49.90 | $49.90 | 825,300 | — | — |
| 2023-03-20 | $48.98 | $48.98 | 1,066,300 | — | — |
| 2023-03-17 | $48.75 | $48.75 | 3,108,500 | — | — |
| 2023-03-16 | $49.45 | $49.45 | 1,520,300 | — | — |
| 2023-03-15 | $48.94 | $48.94 | 1,677,300 | — | — |
| 2023-03-14 | $48.45 | $48.45 | 1,380,500 | — | — |
| 2023-03-13 | $47.68 | $47.68 | 1,599,700 | — | — |
| 2023-03-10 | $48.28 | $48.28 | 1,620,600 | — | — |
| 2023-03-09 | $49.76 | $49.76 | 1,627,200 | — | — |
| 2023-03-08 | $51.10 | $51.10 | 1,288,300 | — | — |
| 2023-03-07 | $51.16 | $51.16 | 1,539,500 | — | — |
| 2023-03-06 | $53.05 | $53.05 | 913,900 | — | — |
| 2023-03-03 | $54.04 | $54.04 | 1,268,100 | — | — |
| 2023-03-02 | $52.23 | $52.23 | 1,121,300 | — | — |
| 2023-03-01 | $52.33 | $52.33 | 1,145,600 | — | — |
| 2023-02-28 | $52.06 | $52.06 | 2,673,700 | — | — |
| 2023-02-27 | $51.67 | $51.67 | 878,400 | — | — |
| 2023-02-24 | $51.78 | $51.78 | 1,242,600 | — | — |
| 2023-02-23 | $52.93 | $52.93 | 952,900 | — | — |
| 2023-02-22 | $52.98 | $52.98 | 1,307,700 | — | — |
| 2023-02-21 | $53.12 | $53.12 | 1,077,800 | — | — |
| 2023-02-17 | $55.20 | $55.20 | 882,100 | — | — |
| 2023-02-16 | $54.97 | $54.97 | 901,900 | — | — |
| 2023-02-15 | $56.21 | $56.21 | 2,174,500 | — | — |
| 2023-02-14 | $55.61 | $55.61 | 1,269,500 | — | — |
| 2023-02-13 | $56.06 | $56.06 | 1,453,400 | — | — |
| 2023-02-10 | $55.68 | $55.68 | 1,836,800 | — | — |
| 2023-02-09 | $57.45 | $57.45 | 2,007,400 | — | — |
| 2023-02-08 | $56.24 | $56.24 | 2,830,600 | — | — |
| 2023-02-07 | $59.63 | $59.63 | 1,356,600 | — | — |
| 2023-02-06 | $58.94 | $58.94 | 772,600 | — | — |
| 2023-02-03 | $60.30 | $60.30 | 683,100 | — | — |
| 2023-02-02 | $61.71 | $61.71 | 1,039,000 | — | — |
| 2023-02-01 | $60.19 | $60.19 | 1,001,500 | — | — |
| 2023-01-31 | $58.06 | $58.06 | 945,500 | — | — |
| 2023-01-30 | $57.09 | $57.09 | 1,039,600 | — | — |
| 2023-01-27 | $58.01 | $58.01 | 815,000 | — | — |
| 2023-01-26 | $57.21 | $57.21 | 591,900 | — | — |
| 2023-01-25 | $56.57 | $56.57 | 723,200 | — | — |
| 2023-01-24 | $56.28 | $56.28 | 605,700 | — | — |
| 2023-01-23 | $56.84 | $56.84 | 827,300 | — | — |
| 2023-01-20 | $55.79 | $55.79 | 803,200 | — | — |
| 2023-01-19 | $54.20 | $54.20 | 712,500 | — | — |
| 2023-01-18 | $54.36 | $54.36 | 783,800 | — | — |
| 2023-01-17 | $55.43 | $55.43 | 1,012,300 | — | — |
| 2023-01-13 | $54.51 | $54.51 | 842,500 | — | — |
| 2023-01-12 | $54.14 | $54.14 | 2,822,600 | — | — |
| 2023-01-11 | $53.26 | $53.26 | 1,436,000 | — | — |
| 2023-01-10 | $52.50 | $52.50 | 1,370,200 | — | — |
| 2023-01-09 | $52.24 | $52.24 | 1,523,700 | — | — |
| 2023-01-06 | $51.50 | $51.50 | 1,316,300 | — | — |
| 2023-01-05 | $50.12 | $50.12 | 840,500 | — | — |
| 2023-01-04 | $50.80 | $50.80 | 1,729,000 | — | — |
| 2023-01-03 | $50.60 | $50.60 | 920,500 | — | — |