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
- 2005-07-01 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 | $65.79 | $72.52 | 973,500 | — | — |
| 2023-12-28 | $67.20 | $74.07 | 855,100 | — | — |
| 2023-12-27 | $67.09 | $73.95 | 835,100 | — | — |
| 2023-12-26 | $67.09 | $73.95 | 1,410,500 | — | — |
| 2023-12-22 | $65.58 | $72.29 | 765,900 | — | — |
| 2023-12-21 | $64.96 | $71.60 | 795,700 | — | — |
| 2023-12-20 | $63.41 | $69.89 | 1,202,000 | — | — |
| 2023-12-19 | $65.75 | $72.47 | 1,337,600 | — | — |
| 2023-12-18 | $63.58 | $70.08 | 1,212,900 | — | — |
| 2023-12-15 | $63.73 | $70.25 | 3,608,200 | — | — |
| 2023-12-14 | $66.30 | $73.08 | 4,002,400 | — | — |
| 2023-12-13 | $60.63 | $66.83 | 2,319,600 | — | — |
| 2023-12-12 | $55.80 | $61.51 | 1,207,600 | — | — |
| 2023-12-11 | $56.58 | $62.37 | 843,700 | — | — |
| 2023-12-08 | $56.58 | $62.37 | 1,675,800 | — | — |
| 2023-12-07 | $54.84 | $60.45 | 1,140,300 | — | — |
| 2023-12-06 | $53.74 | $59.23 | 1,679,900 | — | — |
| 2023-12-05 | $53.71 | $59.20 | 948,100 | — | — |
| 2023-12-04 | $55.15 | $60.79 | 1,488,800 | — | — |
| 2023-12-01 | $54.86 | $60.47 | 2,381,800 | — | — |
| 2023-11-30 | $51.22 | $56.46 | 1,368,100 | — | — |
| 2023-11-29 | $51.39 | $56.64 | 2,322,300 | — | — |
| 2023-11-28 | $48.51 | $53.47 | 606,100 | — | — |
| 2023-11-27 | $48.56 | $53.53 | 767,300 | — | — |
| 2023-11-24 | $49.05 | $54.07 | 265,100 | — | — |
| 2023-11-22 | $48.78 | $53.77 | 501,000 | — | — |
| 2023-11-21 | $48.29 | $53.23 | 880,900 | — | — |
| 2023-11-20 | $49.50 | $54.56 | 868,400 | — | — |
| 2023-11-17 | $49.33 | $54.37 | 1,438,300 | — | — |
| 2023-11-16 | $48.05 | $52.96 | 1,137,700 | — | — |
| 2023-11-15 | $49.14 | $53.76 | 1,370,400 | — | — |
| 2023-11-14 | $48.09 | $52.61 | 2,564,300 | — | — |
| 2023-11-13 | $43.48 | $47.56 | 685,500 | — | — |
| 2023-11-10 | $44.23 | $48.39 | 815,500 | — | — |
| 2023-11-09 | $43.92 | $48.05 | 1,586,700 | — | — |
| 2023-11-08 | $45.83 | $50.14 | 843,300 | — | — |
| 2023-11-07 | $46.83 | $51.23 | 960,800 | — | — |
| 2023-11-06 | $46.96 | $51.37 | 1,474,400 | — | — |
| 2023-11-03 | $48.27 | $52.80 | 3,198,000 | — | — |
| 2023-11-02 | $45.87 | $50.18 | 2,399,900 | — | — |
| 2023-11-01 | $42.39 | $46.37 | 1,767,500 | — | — |
| 2023-10-31 | $41.10 | $44.96 | 978,600 | — | — |
| 2023-10-30 | $40.72 | $44.55 | 1,229,500 | — | — |
| 2023-10-27 | $40.10 | $43.87 | 1,422,000 | — | — |
| 2023-10-26 | $41.49 | $45.39 | 1,743,000 | — | — |
| 2023-10-25 | $40.63 | $44.45 | 2,525,400 | — | — |
| 2023-10-24 | $41.14 | $45.00 | 2,441,000 | — | — |
| 2023-10-23 | $41.72 | $45.64 | 2,700,400 | — | — |
| 2023-10-20 | $42.22 | $46.19 | 4,720,500 | — | — |
| 2023-10-19 | $46.08 | $50.41 | 2,352,900 | — | — |
| 2023-10-18 | $46.87 | $51.27 | 1,500,900 | — | — |
| 2023-10-17 | $47.49 | $51.95 | 1,642,600 | — | — |
| 2023-10-16 | $46.26 | $50.61 | 1,495,000 | — | — |
| 2023-10-13 | $44.21 | $48.36 | 1,556,000 | — | — |
| 2023-10-12 | $45.47 | $49.74 | 1,087,000 | — | — |
| 2023-10-11 | $45.50 | $49.77 | 1,535,700 | — | — |
| 2023-10-10 | $46.17 | $50.51 | 1,697,600 | — | — |
| 2023-10-09 | $44.16 | $48.31 | 1,478,400 | — | — |
| 2023-10-06 | $43.60 | $47.70 | 1,155,000 | — | — |
| 2023-10-05 | $43.67 | $47.77 | 2,012,600 | — | — |
| 2023-10-04 | $43.10 | $47.15 | 2,036,800 | — | — |
| 2023-10-03 | $41.90 | $45.84 | 2,992,700 | — | — |
| 2023-10-02 | $44.53 | $48.71 | 1,958,800 | — | — |
| 2023-09-29 | $45.97 | $50.29 | 1,936,000 | — | — |
| 2023-09-28 | $44.89 | $49.11 | 1,739,000 | — | — |
| 2023-09-27 | $44.10 | $48.24 | 1,973,000 | — | — |
| 2023-09-26 | $44.79 | $49.00 | 1,780,400 | — | — |
| 2023-09-25 | $46.14 | $50.47 | 1,041,300 | — | — |
| 2023-09-22 | $45.28 | $49.53 | 1,631,000 | — | — |
| 2023-09-21 | $45.71 | $50.00 | 1,928,500 | — | — |
| 2023-09-20 | $46.44 | $50.80 | 1,427,300 | — | — |
| 2023-09-19 | $47.78 | $52.27 | 1,090,100 | — | — |
| 2023-09-18 | $47.59 | $52.06 | 1,526,700 | — | — |
| 2023-09-15 | $48.62 | $53.19 | 2,535,300 | — | — |
| 2023-09-14 | $49.13 | $53.75 | 2,052,600 | — | — |
| 2023-09-13 | $47.96 | $52.47 | 1,494,200 | — | — |
| 2023-09-12 | $49.14 | $53.76 | 1,291,100 | — | — |
| 2023-09-11 | $48.02 | $52.53 | 669,100 | — | — |
| 2023-09-08 | $48.22 | $52.75 | 775,600 | — | — |
| 2023-09-07 | $47.07 | $51.49 | 1,219,400 | — | — |
| 2023-09-06 | $47.84 | $52.33 | 1,467,700 | — | — |
| 2023-09-05 | $50.21 | $54.93 | 1,031,700 | — | — |
| 2023-09-01 | $51.12 | $55.92 | 949,800 | — | — |
| 2023-08-31 | $50.01 | $54.71 | 1,370,800 | — | — |
| 2023-08-30 | $50.29 | $55.01 | 1,327,400 | — | — |
| 2023-08-29 | $50.38 | $55.11 | 1,332,700 | — | — |
| 2023-08-28 | $49.80 | $54.48 | 917,300 | — | — |
| 2023-08-25 | $49.13 | $53.75 | 1,049,500 | — | — |
| 2023-08-24 | $49.22 | $53.84 | 1,092,100 | — | — |
| 2023-08-23 | $48.86 | $53.45 | 1,434,400 | — | — |
| 2023-08-22 | $47.07 | $51.49 | 1,701,400 | — | — |
| 2023-08-21 | $48.35 | $52.89 | 1,803,100 | — | — |
| 2023-08-18 | $48.30 | $52.84 | 1,559,400 | — | — |
| 2023-08-17 | $47.74 | $52.23 | 1,634,100 | — | — |
| 2023-08-16 | $47.93 | $52.43 | 2,276,300 | — | — |
| 2023-08-15 | $48.90 | $53.49 | 2,884,800 | — | — |
| 2023-08-14 | $51.00 | $55.79 | 1,483,900 | — | — |
| 2023-08-11 | $52.10 | $56.99 | 1,364,700 | — | — |
| 2023-08-10 | $51.60 | $56.45 | 1,360,100 | — | — |
| 2023-08-09 | $51.10 | $55.51 | 1,256,500 | — | — |
| 2023-08-08 | $52.36 | $56.88 | 1,961,700 | — | — |
| 2023-08-07 | $52.99 | $57.56 | 1,104,300 | — | — |
| 2023-08-04 | $52.75 | $57.30 | 1,559,600 | — | — |
| 2023-08-03 | $52.12 | $56.61 | 1,778,600 | — | — |
| 2023-08-02 | $50.35 | $54.69 | 2,062,000 | — | — |
| 2023-08-01 | $50.79 | $55.17 | 1,837,000 | — | — |
| 2023-07-31 | $51.95 | $56.43 | 2,039,800 | — | — |
| 2023-07-28 | $52.60 | $57.14 | 1,206,200 | — | — |
| 2023-07-27 | $51.62 | $56.07 | 2,708,400 | — | — |
| 2023-07-26 | $52.71 | $57.26 | 5,165,300 | — | — |
| 2023-07-25 | $47.19 | $51.26 | 6,175,300 | — | — |
| 2023-07-24 | $49.86 | $54.16 | 2,068,500 | — | — |
| 2023-07-21 | $48.34 | $52.51 | 2,649,300 | — | — |
| 2023-07-20 | $48.50 | $52.68 | 5,299,900 | — | — |
| 2023-07-19 | $46.42 | $50.42 | 8,442,300 | — | — |
| 2023-07-18 | $43.07 | $46.78 | 7,208,900 | — | — |
| 2023-07-17 | $39.83 | $43.26 | 1,763,100 | — | — |
| 2023-07-14 | $38.89 | $42.24 | 3,247,500 | — | — |
| 2023-07-13 | $40.74 | $44.25 | 2,465,100 | — | — |
| 2023-07-12 | $39.28 | $42.67 | 2,421,900 | — | — |
| 2023-07-11 | $38.19 | $41.48 | 1,674,900 | — | — |
| 2023-07-10 | $38.22 | $41.52 | 1,562,800 | — | — |
| 2023-07-07 | $37.62 | $40.86 | 3,462,200 | — | — |
| 2023-07-06 | $36.37 | $39.51 | 2,044,000 | — | — |
| 2023-07-05 | $37.18 | $40.39 | 1,367,500 | — | — |
| 2023-07-03 | $37.49 | $40.72 | 1,576,700 | — | — |
| 2023-06-30 | $36.47 | $39.62 | 1,958,800 | — | — |
| 2023-06-29 | $36.98 | $40.17 | 1,753,000 | — | — |
| 2023-06-28 | $36.82 | $40.00 | 1,363,000 | — | — |
| 2023-06-27 | $36.74 | $39.91 | 1,583,700 | — | — |
| 2023-06-26 | $35.81 | $38.90 | 1,934,200 | — | — |
| 2023-06-23 | $35.06 | $38.08 | 3,341,800 | — | — |
| 2023-06-22 | $35.41 | $38.46 | 3,190,500 | — | — |
| 2023-06-21 | $36.60 | $39.76 | 2,117,600 | — | — |
| 2023-06-20 | $37.09 | $40.29 | 2,072,400 | — | — |
| 2023-06-16 | $37.42 | $40.65 | 4,770,300 | — | — |
| 2023-06-15 | $38.85 | $42.20 | 4,391,100 | — | — |
| 2023-06-14 | $38.50 | $41.82 | 4,684,500 | — | — |
| 2023-06-13 | $40.88 | $44.41 | 3,603,200 | — | — |
| 2023-06-12 | $38.93 | $42.29 | 3,239,100 | — | — |
| 2023-06-09 | $39.01 | $42.37 | 2,217,200 | — | — |
| 2023-06-08 | $40.77 | $44.29 | 2,510,400 | — | — |
| 2023-06-07 | $40.53 | $44.03 | 4,477,800 | — | — |
| 2023-06-06 | $39.52 | $42.93 | 5,289,200 | — | — |
| 2023-06-05 | $37.25 | $40.46 | 2,310,100 | — | — |
| 2023-06-02 | $37.95 | $41.22 | 5,185,200 | — | — |
| 2023-06-01 | $34.25 | $37.20 | 2,745,900 | — | — |
| 2023-05-31 | $33.90 | $36.82 | 2,275,400 | — | — |
| 2023-05-30 | $35.13 | $38.16 | 3,207,500 | — | — |
| 2023-05-26 | $35.52 | $38.58 | 3,663,300 | — | — |
| 2023-05-25 | $35.43 | $38.49 | 2,760,600 | — | — |
| 2023-05-24 | $36.35 | $39.48 | 3,323,100 | — | — |
| 2023-05-23 | $37.39 | $40.61 | 5,066,700 | — | — |
| 2023-05-22 | $37.86 | $41.13 | 5,792,600 | — | — |
| 2023-05-19 | $34.32 | $37.28 | 7,153,500 | — | — |
| 2023-05-18 | $35.18 | $38.21 | 6,666,400 | — | — |
| 2023-05-17 | $34.81 | $37.81 | 13,218,800 | — | — |
| 2023-05-16 | $31.59 | $34.31 | 7,871,000 | — | — |
| 2023-05-15 | $30.76 | $33.41 | 9,018,700 | — | — |
| 2023-05-12 | $27.47 | $29.84 | 4,608,000 | — | — |
| 2023-05-11 | $26.91 | $29.23 | 12,560,600 | — | — |
| 2023-05-10 | $27.48 | $29.46 | 5,044,700 | — | — |
| 2023-05-09 | $26.95 | $28.89 | 9,751,400 | — | — |
| 2023-05-08 | $27.32 | $29.29 | 19,266,000 | — | — |
| 2023-05-05 | $27.16 | $29.12 | 42,865,600 | — | — |
| 2023-05-04 | $18.20 | $19.51 | 60,473,500 | — | — |
| 2023-05-03 | $29.57 | $31.70 | 15,250,300 | — | — |
| 2023-05-02 | $30.93 | $33.16 | 25,889,500 | — | — |
| 2023-05-01 | $36.44 | $39.06 | 3,464,800 | — | — |
| 2023-04-28 | $37.12 | $39.79 | 3,505,000 | — | — |
| 2023-04-27 | $37.96 | $40.69 | 2,422,700 | — | — |
| 2023-04-26 | $37.73 | $40.45 | 5,303,900 | — | — |
| 2023-04-25 | $37.75 | $40.47 | 6,785,200 | — | — |
| 2023-04-24 | $39.98 | $42.86 | 3,642,000 | — | — |
| 2023-04-21 | $40.59 | $43.51 | 4,958,000 | — | — |
| 2023-04-20 | $39.55 | $42.40 | 5,840,100 | — | — |
| 2023-04-19 | $40.35 | $43.26 | 17,806,000 | — | — |
| 2023-04-18 | $32.51 | $34.85 | 4,944,300 | — | — |
| 2023-04-17 | $32.82 | $35.18 | 2,680,700 | — | — |
| 2023-04-14 | $31.66 | $33.94 | 2,878,000 | — | — |
| 2023-04-13 | $32.15 | $34.47 | 2,352,800 | — | — |
| 2023-04-12 | $31.57 | $33.84 | 2,787,300 | — | — |
| 2023-04-11 | $31.84 | $34.13 | 3,308,200 | — | — |
| 2023-04-10 | $30.66 | $32.87 | 4,109,000 | — | — |
| 2023-04-06 | $30.78 | $33.00 | 7,654,500 | — | — |
| 2023-04-05 | $29.37 | $31.48 | 24,683,100 | — | — |
| 2023-04-04 | $33.52 | $35.93 | 4,504,700 | — | — |
| 2023-04-03 | $34.83 | $37.34 | 3,273,900 | — | — |
| 2023-03-31 | $35.54 | $38.10 | 4,555,700 | — | — |
| 2023-03-30 | $35.91 | $38.50 | 4,986,300 | — | — |
| 2023-03-29 | $36.07 | $38.67 | 6,716,700 | — | — |
| 2023-03-28 | $33.83 | $36.27 | 6,732,800 | — | — |
| 2023-03-27 | $34.05 | $36.50 | 8,970,300 | — | — |
| 2023-03-24 | $33.05 | $35.43 | 10,412,400 | — | — |
| 2023-03-23 | $31.25 | $33.50 | 9,354,500 | — | — |
| 2023-03-22 | $31.91 | $34.21 | 13,243,100 | — | — |
| 2023-03-21 | $33.58 | $36.00 | 18,719,000 | — | — |
| 2023-03-20 | $29.21 | $31.31 | 19,740,500 | — | — |
| 2023-03-17 | $31.32 | $33.58 | 24,311,900 | — | — |
| 2023-03-16 | $36.91 | $39.57 | 38,764,500 | — | — |
| 2023-03-15 | $32.35 | $34.68 | 32,590,200 | — | — |
| 2023-03-14 | $29.87 | $32.02 | 51,458,000 | — | — |
| 2023-03-13 | $26.12 | $28.00 | 60,550,200 | — | — |
| 2023-03-10 | $49.34 | $52.89 | 24,666,500 | — | — |
| 2023-03-09 | $62.36 | $66.85 | 4,589,800 | — | — |
| 2023-03-08 | $71.56 | $76.71 | 353,600 | — | — |
| 2023-03-07 | $71.89 | $77.07 | 503,300 | — | — |
| 2023-03-06 | $75.39 | $80.82 | 544,600 | — | — |
| 2023-03-03 | $75.64 | $81.09 | 653,700 | — | — |
| 2023-03-02 | $74.03 | $79.36 | 860,800 | — | — |
| 2023-03-01 | $75.16 | $80.57 | 728,600 | — | — |
| 2023-02-28 | $74.24 | $79.59 | 1,144,100 | — | — |
| 2023-02-27 | $74.31 | $79.66 | 828,000 | — | — |
| 2023-02-24 | $73.82 | $79.14 | 622,500 | — | — |
| 2023-02-23 | $73.49 | $78.78 | 434,200 | — | — |
| 2023-02-22 | $72.27 | $77.47 | 637,400 | — | — |
| 2023-02-21 | $72.36 | $77.57 | 471,400 | — | — |
| 2023-02-17 | $74.54 | $79.91 | 919,700 | — | — |
| 2023-02-16 | $73.92 | $79.24 | 893,300 | — | — |
| 2023-02-15 | $75.62 | $80.68 | 395,000 | — | — |
| 2023-02-14 | $75.49 | $80.54 | 408,500 | — | — |
| 2023-02-13 | $75.52 | $80.57 | 634,900 | — | — |
| 2023-02-10 | $74.82 | $79.83 | 773,900 | — | — |
| 2023-02-09 | $75.96 | $81.04 | 609,500 | — | — |
| 2023-02-08 | $77.32 | $82.49 | 592,000 | — | — |
| 2023-02-07 | $78.46 | $83.71 | 971,000 | — | — |
| 2023-02-06 | $76.74 | $81.87 | 1,799,300 | — | — |
| 2023-02-03 | $78.33 | $83.57 | 1,452,800 | — | — |
| 2023-02-02 | $80.60 | $85.99 | 1,723,200 | — | — |
| 2023-02-01 | $76.79 | $81.93 | 1,334,600 | — | — |
| 2023-01-31 | $75.37 | $80.41 | 1,351,100 | — | — |
| 2023-01-30 | $71.46 | $76.24 | 1,441,000 | — | — |
| 2023-01-27 | $74.36 | $79.34 | 1,630,700 | — | — |
| 2023-01-26 | $71.93 | $76.74 | 1,158,900 | — | — |
| 2023-01-25 | $70.59 | $75.31 | 2,462,200 | — | — |
| 2023-01-24 | $67.30 | $71.80 | 1,201,300 | — | — |
| 2023-01-23 | $67.79 | $72.33 | 953,900 | — | — |
| 2023-01-20 | $66.26 | $70.69 | 738,600 | — | — |
| 2023-01-19 | $62.72 | $66.92 | 629,700 | — | — |
| 2023-01-18 | $63.14 | $67.36 | 1,033,000 | — | — |
| 2023-01-17 | $64.58 | $68.90 | 655,600 | — | — |
| 2023-01-13 | $64.60 | $68.92 | 705,200 | — | — |
| 2023-01-12 | $64.99 | $69.34 | 748,400 | — | — |
| 2023-01-11 | $65.24 | $69.60 | 508,600 | — | — |
| 2023-01-10 | $64.59 | $68.91 | 881,900 | — | — |
| 2023-01-09 | $63.12 | $67.34 | 1,085,400 | — | — |
| 2023-01-06 | $62.04 | $66.19 | 499,600 | — | — |
| 2023-01-05 | $59.41 | $63.38 | 921,800 | — | — |
| 2023-01-04 | $60.68 | $64.74 | 671,900 | — | — |
| 2023-01-03 | $58.52 | $62.44 | 774,900 | — | — |