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
- 1982-10-22 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 | $64.61 | $112.15 | 42,200 | — | — |
| 2023-12-28 | $65.47 | $113.65 | 37,900 | — | — |
| 2023-12-27 | $65.42 | $113.56 | 40,000 | — | — |
| 2023-12-26 | $64.53 | $112.02 | 55,900 | — | — |
| 2023-12-22 | $63.56 | $110.33 | 38,000 | — | — |
| 2023-12-21 | $63.95 | $111.01 | 51,800 | — | — |
| 2023-12-20 | $62.61 | $108.68 | 59,900 | — | — |
| 2023-12-19 | $62.90 | $109.19 | 45,000 | — | — |
| 2023-12-18 | $62.43 | $108.37 | 81,400 | — | — |
| 2023-12-15 | $61.47 | $106.70 | 153,900 | — | — |
| 2023-12-14 | $61.74 | $107.17 | 92,300 | — | — |
| 2023-12-13 | $62.15 | $107.88 | 105,500 | — | — |
| 2023-12-12 | $61.04 | $105.96 | 37,300 | — | — |
| 2023-12-11 | $61.19 | $106.22 | 55,100 | — | — |
| 2023-12-08 | $61.03 | $105.94 | 40,200 | — | — |
| 2023-12-07 | $60.75 | $105.45 | 74,300 | — | — |
| 2023-12-06 | $59.94 | $104.05 | 78,600 | — | — |
| 2023-12-05 | $60.28 | $104.64 | 68,200 | — | — |
| 2023-12-04 | $61.89 | $107.43 | 57,500 | — | — |
| 2023-12-01 | $61.45 | $106.67 | 50,900 | — | — |
| 2023-11-30 | $60.43 | $104.90 | 71,000 | — | — |
| 2023-11-29 | $59.83 | $103.86 | 39,600 | — | — |
| 2023-11-28 | $60.75 | $105.45 | 26,300 | — | — |
| 2023-11-27 | $61.89 | $107.43 | 48,500 | — | — |
| 2023-11-24 | $62.77 | $108.96 | 54,500 | — | — |
| 2023-11-22 | $62.38 | $108.28 | 31,100 | — | — |
| 2023-11-21 | $62.29 | $108.13 | 33,000 | — | — |
| 2023-11-20 | $62.73 | $108.89 | 41,800 | — | — |
| 2023-11-17 | $62.20 | $107.97 | 76,200 | — | — |
| 2023-11-16 | $61.90 | $107.45 | 55,000 | — | — |
| 2023-11-15 | $62.35 | $108.23 | 137,900 | — | — |
| 2023-11-14 | $61.60 | $106.93 | 244,000 | — | — |
| 2023-11-13 | $58.91 | $102.26 | 59,200 | — | — |
| 2023-11-10 | $59.40 | $103.11 | 99,700 | — | — |
| 2023-11-09 | $58.34 | $101.27 | 37,400 | — | — |
| 2023-11-08 | $58.24 | $101.10 | 47,200 | — | — |
| 2023-11-07 | $57.95 | $100.59 | 50,800 | — | — |
| 2023-11-06 | $58.54 | $101.62 | 65,100 | — | — |
| 2023-11-03 | $58.33 | $101.25 | 90,600 | — | — |
| 2023-11-02 | $58.54 | $101.62 | 140,400 | — | — |
| 2023-11-01 | $54.06 | $93.84 | 75,300 | — | — |
| 2023-10-31 | $53.80 | $93.39 | 30,200 | — | — |
| 2023-10-30 | $53.55 | $92.78 | 56,600 | — | — |
| 2023-10-27 | $52.80 | $91.48 | 66,600 | — | — |
| 2023-10-26 | $53.52 | $92.73 | 43,000 | — | — |
| 2023-10-25 | $53.47 | $92.64 | 68,000 | — | — |
| 2023-10-24 | $54.11 | $93.75 | 30,500 | — | — |
| 2023-10-23 | $54.17 | $93.86 | 52,900 | — | — |
| 2023-10-20 | $55.51 | $96.18 | 72,900 | — | — |
| 2023-10-19 | $55.60 | $96.33 | 53,200 | — | — |
| 2023-10-18 | $56.06 | $97.13 | 57,600 | — | — |
| 2023-10-17 | $56.17 | $97.32 | 70,700 | — | — |
| 2023-10-16 | $54.52 | $94.46 | 52,700 | — | — |
| 2023-10-13 | $53.74 | $93.11 | 34,900 | — | — |
| 2023-10-12 | $54.61 | $94.62 | 37,500 | — | — |
| 2023-10-11 | $55.55 | $96.25 | 77,200 | — | — |
| 2023-10-10 | $55.88 | $96.82 | 69,400 | — | — |
| 2023-10-09 | $54.59 | $94.58 | 50,600 | — | — |
| 2023-10-06 | $54.90 | $95.12 | 83,800 | — | — |
| 2023-10-05 | $53.42 | $92.56 | 88,300 | — | — |
| 2023-10-04 | $53.04 | $91.90 | 123,700 | — | — |
| 2023-10-03 | $48.47 | $83.98 | 77,200 | — | — |
| 2023-10-02 | $49.81 | $86.30 | 81,900 | — | — |
| 2023-09-29 | $50.44 | $87.39 | 136,100 | — | — |
| 2023-09-28 | $50.42 | $87.36 | 371,100 | — | — |
| 2023-09-27 | $58.82 | $101.91 | 73,900 | — | — |
| 2023-09-26 | $57.51 | $99.64 | 59,900 | — | — |
| 2023-09-25 | $57.65 | $99.89 | 52,500 | — | — |
| 2023-09-22 | $56.97 | $98.71 | 69,500 | — | — |
| 2023-09-21 | $56.72 | $98.27 | 110,300 | — | — |
| 2023-09-20 | $56.18 | $97.34 | 41,900 | — | — |
| 2023-09-19 | $56.26 | $97.48 | 67,000 | — | — |
| 2023-09-18 | $56.42 | $97.76 | 74,000 | — | — |
| 2023-09-15 | $58.11 | $100.68 | 495,600 | — | — |
| 2023-09-14 | $58.41 | $101.20 | 79,900 | — | — |
| 2023-09-13 | $57.28 | $99.25 | 130,600 | — | — |
| 2023-09-12 | $56.78 | $98.38 | 96,600 | — | — |
| 2023-09-11 | $55.62 | $96.37 | 87,100 | — | — |
| 2023-09-08 | $56.35 | $97.63 | 69,900 | — | — |
| 2023-09-07 | $56.48 | $97.86 | 43,400 | — | — |
| 2023-09-06 | $56.87 | $98.53 | 44,800 | — | — |
| 2023-09-05 | $55.90 | $96.85 | 63,800 | — | — |
| 2023-09-01 | $57.52 | $99.66 | 39,600 | — | — |
| 2023-08-31 | $56.75 | $98.33 | 60,000 | — | — |
| 2023-08-30 | $57.26 | $99.21 | 49,700 | — | — |
| 2023-08-29 | $56.51 | $97.91 | 58,800 | — | — |
| 2023-08-28 | $54.10 | $93.74 | 37,700 | — | — |
| 2023-08-25 | $53.34 | $92.42 | 47,100 | — | — |
| 2023-08-24 | $53.08 | $91.97 | 64,100 | — | — |
| 2023-08-23 | $53.53 | $92.75 | 58,500 | — | — |
| 2023-08-22 | $52.99 | $91.81 | 57,700 | — | — |
| 2023-08-21 | $52.93 | $91.71 | 65,600 | — | — |
| 2023-08-18 | $52.49 | $90.95 | 122,700 | — | — |
| 2023-08-17 | $52.81 | $91.50 | 77,000 | — | — |
| 2023-08-16 | $53.10 | $92.00 | 89,600 | — | — |
| 2023-08-15 | $53.52 | $92.73 | 58,600 | — | — |
| 2023-08-14 | $53.54 | $92.77 | 35,400 | — | — |
| 2023-08-11 | $53.69 | $93.03 | 52,000 | — | — |
| 2023-08-10 | $53.68 | $93.01 | 89,600 | — | — |
| 2023-08-09 | $53.20 | $92.18 | 67,400 | — | — |
| 2023-08-08 | $53.68 | $93.01 | 74,600 | — | — |
| 2023-08-07 | $53.75 | $93.13 | 81,100 | — | — |
| 2023-08-04 | $53.51 | $92.71 | 61,500 | — | — |
| 2023-08-03 | $53.02 | $91.86 | 88,100 | — | — |
| 2023-08-02 | $53.61 | $92.89 | 79,900 | — | — |
| 2023-08-01 | $54.79 | $94.93 | 104,700 | — | — |
| 2023-07-31 | $53.75 | $93.13 | 81,200 | — | — |
| 2023-07-28 | $53.00 | $91.83 | 104,000 | — | — |
| 2023-07-27 | $52.16 | $90.37 | 251,700 | — | — |
| 2023-07-26 | $53.72 | $93.08 | 177,500 | — | — |
| 2023-07-25 | $53.41 | $92.54 | 146,700 | — | — |
| 2023-07-24 | $52.40 | $90.79 | 175,000 | — | — |
| 2023-07-21 | $51.97 | $90.04 | 249,500 | — | — |
| 2023-07-20 | $51.05 | $88.45 | 950,400 | — | — |
| 2023-07-19 | $54.41 | $94.27 | 113,300 | — | — |
| 2023-07-18 | $53.70 | $93.04 | 64,500 | — | — |
| 2023-07-17 | $53.50 | $92.70 | 51,000 | — | — |
| 2023-07-14 | $53.78 | $93.18 | 78,000 | — | — |
| 2023-07-13 | $54.06 | $93.67 | 22,100 | — | — |
| 2023-07-12 | $53.57 | $92.82 | 22,300 | — | — |
| 2023-07-11 | $53.12 | $92.04 | 21,700 | — | — |
| 2023-07-10 | $52.96 | $91.59 | 14,100 | — | — |
| 2023-07-07 | $52.21 | $90.29 | 34,200 | — | — |
| 2023-07-06 | $51.23 | $88.60 | 36,000 | — | — |
| 2023-07-05 | $52.16 | $90.20 | 36,400 | — | — |
| 2023-07-03 | $53.54 | $92.59 | 25,900 | — | — |
| 2023-06-30 | $54.69 | $94.58 | 94,900 | — | — |
| 2023-06-29 | $54.70 | $94.60 | 30,100 | — | — |
| 2023-06-28 | $54.18 | $93.70 | 26,600 | — | — |
| 2023-06-27 | $53.40 | $92.35 | 34,700 | — | — |
| 2023-06-26 | $53.35 | $92.26 | 36,500 | — | — |
| 2023-06-23 | $51.93 | $89.81 | 94,300 | — | — |
| 2023-06-22 | $52.56 | $90.90 | 29,300 | — | — |
| 2023-06-21 | $53.69 | $92.85 | 27,300 | — | — |
| 2023-06-20 | $53.80 | $93.04 | 77,500 | — | — |
| 2023-06-16 | $55.37 | $95.75 | 46,500 | — | — |
| 2023-06-15 | $55.89 | $96.65 | 24,200 | — | — |
| 2023-06-14 | $54.46 | $94.18 | 22,500 | — | — |
| 2023-06-13 | $54.69 | $94.58 | 35,800 | — | — |
| 2023-06-12 | $53.83 | $93.09 | 39,900 | — | — |
| 2023-06-09 | $53.05 | $91.74 | 30,400 | — | — |
| 2023-06-08 | $53.60 | $92.69 | 24,000 | — | — |
| 2023-06-07 | $54.17 | $93.68 | 70,200 | — | — |
| 2023-06-06 | $50.69 | $87.66 | 37,600 | — | — |
| 2023-06-05 | $48.13 | $83.23 | 47,500 | — | — |
| 2023-06-02 | $51.04 | $88.27 | 38,400 | — | — |
| 2023-06-01 | $48.37 | $83.65 | 17,600 | — | — |
| 2023-05-31 | $47.03 | $81.33 | 39,800 | — | — |
| 2023-05-30 | $47.02 | $81.31 | 21,900 | — | — |
| 2023-05-26 | $48.77 | $84.34 | 25,900 | — | — |
| 2023-05-25 | $47.34 | $81.87 | 18,700 | — | — |
| 2023-05-24 | $48.31 | $83.55 | 28,100 | — | — |
| 2023-05-23 | $50.00 | $86.47 | 23,700 | — | — |
| 2023-05-22 | $49.47 | $85.55 | 41,700 | — | — |
| 2023-05-19 | $48.43 | $83.75 | 44,700 | — | — |
| 2023-05-18 | $48.39 | $83.68 | 39,100 | — | — |
| 2023-05-17 | $47.79 | $82.65 | 30,900 | — | — |
| 2023-05-16 | $46.49 | $80.40 | 30,400 | — | — |
| 2023-05-15 | $47.28 | $81.76 | 33,000 | — | — |
| 2023-05-12 | $46.55 | $80.50 | 22,100 | — | — |
| 2023-05-11 | $46.89 | $81.09 | 30,400 | — | — |
| 2023-05-10 | $47.14 | $81.52 | 27,600 | — | — |
| 2023-05-09 | $47.29 | $81.78 | 29,200 | — | — |
| 2023-05-08 | $48.05 | $83.10 | 25,300 | — | — |
| 2023-05-05 | $47.82 | $82.70 | 60,800 | — | — |
| 2023-05-04 | $46.74 | $80.83 | 72,900 | — | — |
| 2023-05-03 | $51.11 | $88.39 | 55,400 | — | — |
| 2023-05-02 | $53.15 | $91.92 | 162,900 | — | — |
| 2023-05-01 | $42.98 | $74.16 | 22,200 | — | — |
| 2023-04-28 | $42.29 | $72.96 | 19,600 | — | — |
| 2023-04-27 | $42.23 | $72.86 | 12,300 | — | — |
| 2023-04-26 | $41.84 | $72.19 | 35,000 | — | — |
| 2023-04-25 | $43.08 | $74.33 | 25,700 | — | — |
| 2023-04-24 | $44.20 | $76.26 | 31,000 | — | — |
| 2023-04-21 | $44.20 | $76.26 | 27,000 | — | — |
| 2023-04-20 | $44.32 | $76.47 | 20,100 | — | — |
| 2023-04-19 | $44.37 | $76.55 | 18,100 | — | — |
| 2023-04-18 | $44.34 | $76.50 | 14,100 | — | — |
| 2023-04-17 | $44.39 | $76.59 | 24,700 | — | — |
| 2023-04-14 | $43.55 | $75.14 | 23,400 | — | — |
| 2023-04-13 | $43.93 | $75.79 | 17,500 | — | — |
| 2023-04-12 | $43.69 | $75.38 | 25,400 | — | — |
| 2023-04-11 | $43.74 | $75.47 | 35,200 | — | — |
| 2023-04-10 | $43.99 | $75.90 | 45,900 | — | — |
| 2023-04-06 | $42.75 | $73.76 | 17,400 | — | — |
| 2023-04-05 | $42.63 | $73.55 | 25,100 | — | — |
| 2023-04-04 | $43.26 | $74.64 | 39,900 | — | — |
| 2023-04-03 | $45.22 | $78.02 | 37,000 | — | — |
| 2023-03-31 | $44.90 | $77.47 | 42,600 | — | — |
| 2023-03-30 | $44.21 | $76.28 | 28,100 | — | — |
| 2023-03-29 | $45.09 | $77.80 | 46,500 | — | — |
| 2023-03-28 | $44.59 | $76.93 | 45,700 | — | — |
| 2023-03-27 | $44.71 | $77.14 | 43,900 | — | — |
| 2023-03-24 | $44.45 | $76.69 | 71,600 | — | — |
| 2023-03-23 | $43.93 | $75.79 | 96,900 | — | — |
| 2023-03-22 | $43.70 | $75.40 | 44,600 | — | — |
| 2023-03-21 | $43.88 | $75.71 | 36,900 | — | — |
| 2023-03-20 | $42.92 | $74.05 | 50,600 | — | — |
| 2023-03-17 | $42.45 | $73.24 | 73,200 | — | — |
| 2023-03-16 | $42.54 | $73.40 | 31,300 | — | — |
| 2023-03-15 | $42.00 | $72.46 | 115,200 | — | — |
| 2023-03-14 | $41.70 | $71.95 | 71,700 | — | — |
| 2023-03-13 | $40.95 | $70.65 | 108,100 | — | — |
| 2023-03-10 | $42.23 | $72.86 | 117,200 | — | — |
| 2023-03-09 | $45.35 | $78.24 | 348,900 | — | — |
| 2023-03-08 | $56.60 | $97.65 | 58,600 | — | — |
| 2023-03-07 | $57.06 | $98.45 | 39,600 | — | — |
| 2023-03-06 | $56.88 | $98.14 | 45,600 | — | — |
| 2023-03-03 | $57.97 | $100.02 | 73,800 | — | — |
| 2023-03-02 | $58.79 | $101.43 | 69,800 | — | — |
| 2023-03-01 | $58.10 | $100.24 | 57,100 | — | — |
| 2023-02-28 | $57.41 | $99.05 | 105,700 | — | — |
| 2023-02-27 | $56.84 | $98.07 | 52,600 | — | — |
| 2023-02-24 | $53.98 | $93.13 | 36,200 | — | — |
| 2023-02-23 | $54.22 | $93.55 | 40,200 | — | — |
| 2023-02-22 | $53.75 | $92.74 | 62,500 | — | — |
| 2023-02-21 | $53.14 | $91.68 | 58,600 | — | — |
| 2023-02-17 | $55.47 | $95.70 | 49,600 | — | — |
| 2023-02-16 | $54.74 | $94.44 | 45,100 | — | — |
| 2023-02-15 | $54.53 | $94.08 | 50,500 | — | — |
| 2023-02-14 | $53.94 | $93.06 | 59,000 | — | — |
| 2023-02-13 | $55.07 | $95.01 | 64,400 | — | — |
| 2023-02-10 | $53.51 | $92.32 | 61,600 | — | — |
| 2023-02-09 | $53.33 | $92.01 | 63,600 | — | — |
| 2023-02-08 | $54.43 | $93.91 | 61,400 | — | — |
| 2023-02-07 | $54.89 | $94.70 | 80,200 | — | — |
| 2023-02-06 | $55.09 | $95.05 | 53,700 | — | — |
| 2023-02-03 | $56.81 | $98.02 | 54,200 | — | — |
| 2023-02-02 | $55.86 | $96.38 | 80,800 | — | — |
| 2023-02-01 | $56.07 | $96.74 | 53,600 | — | — |
| 2023-01-31 | $54.90 | $94.72 | 31,300 | — | — |
| 2023-01-30 | $53.03 | $91.49 | 58,900 | — | — |
| 2023-01-27 | $53.24 | $91.86 | 40,700 | — | — |
| 2023-01-26 | $52.85 | $91.18 | 38,600 | — | — |
| 2023-01-25 | $52.05 | $89.80 | 25,700 | — | — |
| 2023-01-24 | $51.48 | $88.65 | 21,700 | — | — |
| 2023-01-23 | $51.91 | $89.39 | 34,700 | — | — |
| 2023-01-20 | $50.25 | $86.53 | 37,900 | — | — |
| 2023-01-19 | $49.37 | $85.01 | 53,700 | — | — |
| 2023-01-18 | $49.70 | $85.58 | 59,000 | — | — |
| 2023-01-17 | $51.71 | $89.04 | 49,200 | — | — |
| 2023-01-13 | $50.97 | $87.77 | 59,700 | — | — |
| 2023-01-12 | $51.05 | $87.91 | 63,500 | — | — |
| 2023-01-11 | $51.20 | $88.17 | 55,400 | — | — |
| 2023-01-10 | $50.14 | $86.34 | 51,500 | — | — |
| 2023-01-09 | $49.03 | $84.43 | 29,500 | — | — |
| 2023-01-06 | $48.16 | $82.93 | 37,500 | — | — |
| 2023-01-05 | $45.86 | $78.97 | 38,900 | — | — |
| 2023-01-04 | $46.43 | $79.95 | 49,600 | — | — |
| 2023-01-03 | $46.60 | $80.24 | 56,800 | — | — |