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
- 1997-05-05 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 | $49.84 | $198.48 | 1,748,300 | — | — |
| 2023-12-28 | $50.95 | $201.10 | 1,295,200 | — | — |
| 2023-12-27 | $50.75 | $200.31 | 2,103,200 | — | — |
| 2023-12-26 | $50.48 | $199.25 | 1,321,400 | — | — |
| 2023-12-22 | $49.90 | $196.96 | 1,728,100 | — | — |
| 2023-12-21 | $49.40 | $194.99 | 2,450,400 | — | — |
| 2023-12-20 | $48.41 | $191.08 | 2,608,800 | — | — |
| 2023-12-19 | $49.77 | $196.45 | 2,842,400 | — | — |
| 2023-12-18 | $49.21 | $194.24 | 2,294,300 | — | — |
| 2023-12-15 | $49.35 | $194.79 | 4,394,400 | — | — |
| 2023-12-14 | $50.53 | $199.45 | 3,960,800 | — | — |
| 2023-12-13 | $48.40 | $191.04 | 3,187,100 | — | — |
| 2023-12-12 | $46.73 | $184.45 | 1,328,600 | — | — |
| 2023-12-11 | $46.92 | $185.20 | 1,989,200 | — | — |
| 2023-12-08 | $46.72 | $184.41 | 1,954,700 | — | — |
| 2023-12-07 | $46.22 | $182.43 | 1,341,200 | — | — |
| 2023-12-06 | $46.06 | $181.80 | 1,801,200 | — | — |
| 2023-12-05 | $46.94 | $185.28 | 2,265,400 | — | — |
| 2023-12-04 | $47.18 | $186.22 | 2,710,900 | — | — |
| 2023-12-01 | $46.76 | $184.57 | 2,108,300 | — | — |
| 2023-11-30 | $45.84 | $180.93 | 3,293,600 | — | — |
| 2023-11-29 | $45.41 | $179.24 | 1,573,000 | — | — |
| 2023-11-28 | $45.55 | $179.79 | 1,368,300 | — | — |
| 2023-11-27 | $45.29 | $178.76 | 1,166,400 | — | — |
| 2023-11-24 | $45.11 | $178.05 | 722,800 | — | — |
| 2023-11-22 | $44.70 | $176.43 | 1,200,000 | — | — |
| 2023-11-21 | $44.52 | $175.72 | 1,206,300 | — | — |
| 2023-11-20 | $44.96 | $177.46 | 1,616,500 | — | — |
| 2023-11-17 | $44.54 | $175.80 | 2,145,500 | — | — |
| 2023-11-16 | $44.65 | $176.24 | 1,947,200 | — | — |
| 2023-11-15 | $44.46 | $175.49 | 1,709,400 | — | — |
| 2023-11-14 | $44.51 | $175.68 | 2,293,000 | — | — |
| 2023-11-13 | $42.74 | $168.70 | 1,499,000 | — | — |
| 2023-11-10 | $42.56 | $167.99 | 1,795,300 | — | — |
| 2023-11-09 | $42.08 | $166.09 | 3,147,900 | — | — |
| 2023-11-08 | $44.02 | $173.75 | 1,445,200 | — | — |
| 2023-11-07 | $43.78 | $172.80 | 2,598,600 | — | — |
| 2023-11-06 | $44.28 | $174.78 | 2,352,100 | — | — |
| 2023-11-03 | $44.08 | $173.99 | 2,687,800 | — | — |
| 2023-11-02 | $43.97 | $173.55 | 2,217,400 | — | — |
| 2023-11-01 | $42.78 | $168.86 | 1,831,500 | — | — |
| 2023-10-31 | $42.46 | $167.59 | 2,241,700 | — | — |
| 2023-10-30 | $41.55 | $164.00 | 1,886,600 | — | — |
| 2023-10-27 | $41.65 | $164.40 | 1,597,800 | — | — |
| 2023-10-26 | $42.09 | $166.13 | 1,649,900 | — | — |
| 2023-10-25 | $41.32 | $163.09 | 1,406,000 | — | — |
| 2023-10-24 | $42.38 | $167.28 | 1,374,500 | — | — |
| 2023-10-23 | $41.44 | $163.57 | 1,543,300 | — | — |
| 2023-10-20 | $41.83 | $165.11 | 2,708,100 | — | — |
| 2023-10-19 | $41.83 | $165.11 | 3,436,800 | — | — |
| 2023-10-18 | $43.17 | $170.40 | 1,883,000 | — | — |
| 2023-10-17 | $43.63 | $172.21 | 2,694,600 | — | — |
| 2023-10-16 | $43.58 | $172.01 | 3,499,100 | — | — |
| 2023-10-13 | $43.43 | $171.42 | 2,600,400 | — | — |
| 2023-10-12 | $42.77 | $168.82 | 2,016,500 | — | — |
| 2023-10-11 | $43.11 | $170.16 | 2,020,100 | — | — |
| 2023-10-10 | $41.94 | $165.54 | 2,196,500 | — | — |
| 2023-10-09 | $40.71 | $160.69 | 2,175,300 | — | — |
| 2023-10-06 | $39.65 | $156.50 | 2,911,000 | — | — |
| 2023-10-05 | $40.76 | $160.88 | 2,447,000 | — | — |
| 2023-10-04 | $40.61 | $160.29 | 2,085,400 | — | — |
| 2023-10-03 | $40.11 | $158.32 | 2,655,800 | — | — |
| 2023-10-02 | $41.34 | $163.17 | 1,945,800 | — | — |
| 2023-09-29 | $42.13 | $166.29 | 2,339,700 | — | — |
| 2023-09-28 | $42.20 | $164.79 | 2,017,500 | — | — |
| 2023-09-27 | $41.41 | $161.71 | 1,766,100 | — | — |
| 2023-09-26 | $41.70 | $162.84 | 1,430,100 | — | — |
| 2023-09-25 | $42.45 | $165.77 | 1,501,600 | — | — |
| 2023-09-22 | $42.56 | $166.20 | 1,861,000 | — | — |
| 2023-09-21 | $42.92 | $167.60 | 1,817,300 | — | — |
| 2023-09-20 | $43.98 | $171.74 | 1,775,000 | — | — |
| 2023-09-19 | $43.45 | $169.67 | 1,457,000 | — | — |
| 2023-09-18 | $43.69 | $170.61 | 1,522,500 | — | — |
| 2023-09-15 | $44.62 | $174.24 | 4,040,600 | — | — |
| 2023-09-14 | $44.37 | $173.26 | 2,713,200 | — | — |
| 2023-09-13 | $42.83 | $167.25 | 2,731,500 | — | — |
| 2023-09-12 | $43.29 | $169.05 | 2,435,000 | — | — |
| 2023-09-11 | $43.02 | $167.99 | 2,295,600 | — | — |
| 2023-09-08 | $42.38 | $165.49 | 2,179,200 | — | — |
| 2023-09-07 | $42.59 | $166.31 | 1,597,000 | — | — |
| 2023-09-06 | $42.64 | $166.51 | 1,771,100 | — | — |
| 2023-09-05 | $42.25 | $164.99 | 2,098,200 | — | — |
| 2023-09-01 | $43.08 | $168.23 | 2,281,300 | — | — |
| 2023-08-31 | $43.68 | $170.57 | 2,804,300 | — | — |
| 2023-08-30 | $43.92 | $171.51 | 2,201,200 | — | — |
| 2023-08-29 | $43.55 | $170.06 | 2,693,900 | — | — |
| 2023-08-28 | $43.38 | $169.40 | 1,395,300 | — | — |
| 2023-08-25 | $43.06 | $168.15 | 1,982,100 | — | — |
| 2023-08-24 | $43.30 | $169.09 | 2,144,800 | — | — |
| 2023-08-23 | $43.28 | $169.01 | 2,937,100 | — | — |
| 2023-08-22 | $41.94 | $163.78 | 2,272,500 | — | — |
| 2023-08-21 | $41.64 | $162.60 | 1,994,300 | — | — |
| 2023-08-18 | $41.96 | $163.85 | 2,829,500 | — | — |
| 2023-08-17 | $42.00 | $164.01 | 2,273,300 | — | — |
| 2023-08-16 | $41.60 | $162.45 | 3,775,500 | — | — |
| 2023-08-15 | $42.08 | $164.32 | 2,025,000 | — | — |
| 2023-08-14 | $42.80 | $167.13 | 2,544,300 | — | — |
| 2023-08-11 | $42.81 | $167.17 | 3,272,700 | — | — |
| 2023-08-10 | $43.56 | $170.10 | 2,961,400 | — | — |
| 2023-08-09 | $44.51 | $173.81 | 3,048,300 | — | — |
| 2023-08-08 | $45.49 | $177.64 | 2,964,700 | — | — |
| 2023-08-07 | $45.59 | $178.03 | 2,632,200 | — | — |
| 2023-08-04 | $44.93 | $175.45 | 5,093,700 | — | — |
| 2023-08-03 | $48.22 | $188.30 | 1,858,900 | — | — |
| 2023-08-02 | $48.48 | $189.31 | 1,368,400 | — | — |
| 2023-08-01 | $48.57 | $189.67 | 2,041,000 | — | — |
| 2023-07-31 | $48.52 | $189.47 | 1,443,900 | — | — |
| 2023-07-28 | $48.13 | $187.95 | 1,170,400 | — | — |
| 2023-07-27 | $48.00 | $187.44 | 1,234,800 | — | — |
| 2023-07-26 | $48.87 | $190.84 | 1,242,600 | — | — |
| 2023-07-25 | $49.29 | $192.48 | 1,555,000 | — | — |
| 2023-07-24 | $49.68 | $194.00 | 1,276,600 | — | — |
| 2023-07-21 | $49.53 | $193.41 | 1,583,500 | — | — |
| 2023-07-20 | $49.69 | $194.04 | 2,192,300 | — | — |
| 2023-07-19 | $48.21 | $188.26 | 1,322,200 | — | — |
| 2023-07-18 | $47.60 | $185.88 | 1,261,700 | — | — |
| 2023-07-17 | $47.91 | $187.09 | 1,535,800 | — | — |
| 2023-07-14 | $48.07 | $187.71 | 1,362,600 | — | — |
| 2023-07-13 | $48.52 | $189.47 | 1,853,400 | — | — |
| 2023-07-12 | $48.31 | $188.65 | 2,233,800 | — | — |
| 2023-07-11 | $48.79 | $190.52 | 1,132,700 | — | — |
| 2023-07-10 | $47.97 | $187.32 | 1,729,600 | — | — |
| 2023-07-07 | $47.90 | $187.05 | 1,746,800 | — | — |
| 2023-07-06 | $48.18 | $188.14 | 3,433,100 | — | — |
| 2023-07-05 | $48.78 | $190.49 | 3,254,600 | — | — |
| 2023-07-03 | $48.26 | $188.46 | 1,308,000 | — | — |
| 2023-06-30 | $47.27 | $184.59 | 3,241,800 | — | — |
| 2023-06-29 | $47.62 | $184.20 | 2,412,200 | — | — |
| 2023-06-28 | $46.58 | $180.18 | 1,778,600 | — | — |
| 2023-06-27 | $46.96 | $181.65 | 3,018,200 | — | — |
| 2023-06-26 | $45.87 | $177.43 | 1,981,300 | — | — |
| 2023-06-23 | $44.47 | $172.01 | 3,584,400 | — | — |
| 2023-06-22 | $44.49 | $172.09 | 1,843,500 | — | — |
| 2023-06-21 | $44.96 | $173.91 | 2,168,600 | — | — |
| 2023-06-20 | $45.42 | $175.69 | 1,597,000 | — | — |
| 2023-06-16 | $46.08 | $178.24 | 3,006,300 | — | — |
| 2023-06-15 | $46.13 | $178.44 | 2,378,100 | — | — |
| 2023-06-14 | $46.32 | $179.17 | 2,378,000 | — | — |
| 2023-06-13 | $45.91 | $177.58 | 1,594,700 | — | — |
| 2023-06-12 | $46.07 | $178.20 | 2,743,100 | — | — |
| 2023-06-09 | $45.72 | $176.85 | 5,630,000 | — | — |
| 2023-06-08 | $44.74 | $173.06 | 5,539,500 | — | — |
| 2023-06-07 | $46.39 | $179.44 | 1,674,000 | — | — |
| 2023-06-06 | $45.33 | $175.34 | 1,554,900 | — | — |
| 2023-06-05 | $44.66 | $172.75 | 1,235,800 | — | — |
| 2023-06-02 | $45.29 | $175.19 | 2,130,400 | — | — |
| 2023-06-01 | $43.53 | $168.38 | 2,563,200 | — | — |
| 2023-05-31 | $43.14 | $166.87 | 13,172,200 | — | — |
| 2023-05-30 | $43.15 | $166.91 | 1,834,700 | — | — |
| 2023-05-26 | $42.88 | $165.86 | 1,513,300 | — | — |
| 2023-05-25 | $42.81 | $165.59 | 2,226,000 | — | — |
| 2023-05-24 | $42.86 | $165.79 | 1,662,600 | — | — |
| 2023-05-23 | $44.50 | $172.13 | 1,846,400 | — | — |
| 2023-05-22 | $44.41 | $171.78 | 1,789,500 | — | — |
| 2023-05-19 | $44.77 | $173.17 | 1,399,300 | — | — |
| 2023-05-18 | $45.05 | $174.26 | 1,621,100 | — | — |
| 2023-05-17 | $45.84 | $177.31 | 1,594,700 | — | — |
| 2023-05-16 | $45.63 | $176.50 | 1,259,200 | — | — |
| 2023-05-15 | $47.18 | $182.50 | 1,535,200 | — | — |
| 2023-05-12 | $46.49 | $179.83 | 1,288,600 | — | — |
| 2023-05-11 | $46.70 | $180.64 | 2,513,500 | — | — |
| 2023-05-10 | $47.04 | $181.96 | 2,033,200 | — | — |
| 2023-05-09 | $46.86 | $181.26 | 2,787,500 | — | — |
| 2023-05-08 | $47.44 | $183.50 | 2,490,300 | — | — |
| 2023-05-05 | $47.85 | $185.09 | 1,902,100 | — | — |
| 2023-05-04 | $47.77 | $184.78 | 1,532,700 | — | — |
| 2023-05-03 | $47.59 | $184.08 | 1,961,600 | — | — |
| 2023-05-02 | $47.18 | $182.50 | 2,014,300 | — | — |
| 2023-05-01 | $47.67 | $184.39 | 2,205,400 | — | — |
| 2023-04-28 | $48.05 | $185.86 | 2,173,000 | — | — |
| 2023-04-27 | $47.14 | $182.34 | 2,021,600 | — | — |
| 2023-04-26 | $45.82 | $177.24 | 2,015,700 | — | — |
| 2023-04-25 | $46.36 | $179.32 | 2,201,800 | — | — |
| 2023-04-24 | $45.58 | $176.31 | 2,824,400 | — | — |
| 2023-04-21 | $45.18 | $174.76 | 2,033,200 | — | — |
| 2023-04-20 | $44.58 | $172.44 | 1,054,300 | — | — |
| 2023-04-19 | $44.73 | $173.02 | 1,117,700 | — | — |
| 2023-04-18 | $44.31 | $171.40 | 1,863,500 | — | — |
| 2023-04-17 | $44.41 | $171.78 | 1,783,000 | — | — |
| 2023-04-14 | $43.49 | $168.22 | 1,710,800 | — | — |
| 2023-04-13 | $43.74 | $169.19 | 2,168,200 | — | — |
| 2023-04-12 | $44.29 | $171.32 | 1,999,700 | — | — |
| 2023-04-11 | $44.34 | $171.51 | 2,686,600 | — | — |
| 2023-04-10 | $43.88 | $169.73 | 2,734,400 | — | — |
| 2023-04-06 | $42.63 | $164.90 | 1,774,600 | — | — |
| 2023-04-05 | $41.97 | $162.34 | 2,760,800 | — | — |
| 2023-04-04 | $42.26 | $163.47 | 3,532,800 | — | — |
| 2023-04-03 | $42.66 | $165.01 | 4,425,100 | — | — |
| 2023-03-31 | $43.35 | $167.68 | 5,746,700 | — | — |
| 2023-03-30 | $44.46 | $170.23 | 1,450,900 | — | — |
| 2023-03-29 | $43.98 | $168.40 | 1,713,000 | — | — |
| 2023-03-28 | $43.06 | $164.87 | 2,016,100 | — | — |
| 2023-03-27 | $42.91 | $164.30 | 2,504,900 | — | — |
| 2023-03-24 | $42.37 | $162.23 | 1,984,300 | — | — |
| 2023-03-23 | $41.69 | $159.63 | 2,261,200 | — | — |
| 2023-03-22 | $41.85 | $160.24 | 2,559,000 | — | — |
| 2023-03-21 | $43.90 | $168.09 | 2,102,100 | — | — |
| 2023-03-20 | $44.21 | $169.28 | 2,250,300 | — | — |
| 2023-03-17 | $44.24 | $169.39 | 4,334,900 | — | — |
| 2023-03-16 | $46.03 | $176.25 | 2,294,300 | — | — |
| 2023-03-15 | $46.15 | $176.71 | 2,798,300 | — | — |
| 2023-03-14 | $46.14 | $176.67 | 2,886,300 | — | — |
| 2023-03-13 | $44.92 | $172.00 | 2,983,100 | — | — |
| 2023-03-10 | $44.66 | $171.00 | 3,397,400 | — | — |
| 2023-03-09 | $46.60 | $178.43 | 1,712,000 | — | — |
| 2023-03-08 | $47.99 | $183.75 | 1,675,300 | — | — |
| 2023-03-07 | $47.50 | $181.87 | 1,672,200 | — | — |
| 2023-03-06 | $48.88 | $187.16 | 1,597,000 | — | — |
| 2023-03-03 | $48.51 | $185.74 | 1,704,400 | — | — |
| 2023-03-02 | $47.88 | $183.33 | 2,306,900 | — | — |
| 2023-03-01 | $47.54 | $182.03 | 3,271,500 | — | — |
| 2023-02-28 | $48.65 | $186.28 | 3,760,500 | — | — |
| 2023-02-27 | $49.33 | $188.88 | 2,119,800 | — | — |
| 2023-02-24 | $49.69 | $190.26 | 1,822,700 | — | — |
| 2023-02-23 | $50.50 | $193.36 | 2,483,100 | — | — |
| 2023-02-22 | $49.54 | $189.69 | 1,929,500 | — | — |
| 2023-02-21 | $49.98 | $191.37 | 1,663,800 | — | — |
| 2023-02-17 | $50.46 | $193.21 | 1,514,500 | — | — |
| 2023-02-16 | $50.90 | $194.89 | 1,689,300 | — | — |
| 2023-02-15 | $50.53 | $193.48 | 1,240,100 | — | — |
| 2023-02-14 | $50.84 | $194.66 | 1,281,200 | — | — |
| 2023-02-13 | $51.21 | $196.08 | 1,789,600 | — | — |
| 2023-02-10 | $50.99 | $195.24 | 2,493,700 | — | — |
| 2023-02-09 | $50.55 | $193.55 | 2,886,400 | — | — |
| 2023-02-08 | $51.88 | $198.65 | 1,798,700 | — | — |
| 2023-02-07 | $51.50 | $197.19 | 2,862,300 | — | — |
| 2023-02-06 | $51.87 | $198.61 | 1,494,400 | — | — |
| 2023-02-03 | $52.60 | $201.40 | 1,698,600 | — | — |
| 2023-02-02 | $53.00 | $202.93 | 1,831,900 | — | — |
| 2023-02-01 | $51.66 | $197.80 | 1,590,300 | — | — |
| 2023-01-31 | $51.81 | $198.38 | 3,041,200 | — | — |
| 2023-01-30 | $51.28 | $196.35 | 1,571,300 | — | — |
| 2023-01-27 | $51.62 | $197.65 | 2,027,200 | — | — |
| 2023-01-26 | $50.75 | $194.32 | 1,644,000 | — | — |
| 2023-01-25 | $50.81 | $194.55 | 2,129,600 | — | — |
| 2023-01-24 | $51.00 | $195.28 | 1,512,400 | — | — |
| 2023-01-23 | $50.69 | $194.09 | 1,696,800 | — | — |
| 2023-01-20 | $49.28 | $188.69 | 2,142,800 | — | — |
| 2023-01-19 | $48.36 | $185.17 | 2,496,100 | — | — |
| 2023-01-18 | $48.81 | $186.89 | 2,237,900 | — | — |
| 2023-01-17 | $49.09 | $187.96 | 2,015,700 | — | — |
| 2023-01-13 | $48.99 | $187.58 | 2,259,800 | — | — |
| 2023-01-12 | $49.76 | $190.53 | 1,540,800 | — | — |
| 2023-01-11 | $49.08 | $187.92 | 2,088,700 | — | — |
| 2023-01-10 | $47.79 | $182.99 | 1,306,900 | — | — |
| 2023-01-09 | $47.81 | $183.06 | 1,502,300 | — | — |
| 2023-01-06 | $47.82 | $183.10 | 1,619,500 | — | — |
| 2023-01-05 | $46.76 | $179.04 | 1,479,700 | — | — |
| 2023-01-04 | $47.03 | $180.08 | 1,937,800 | — | — |
| 2023-01-03 | $45.37 | $173.72 | 2,252,600 | — | — |