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
- 2020-03-20 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 | $155.60 | $155.60 | 670 | — | — |
| 2023-12-28 | $153.80 | $153.80 | 765 | — | — |
| 2023-12-27 | $155.20 | $155.20 | 730 | — | — |
| 2023-12-26 | $159.20 | $159.20 | 875 | — | — |
| 2023-12-22 | $150.80 | $150.80 | 855 | — | — |
| 2023-12-21 | $150.20 | $150.20 | 1,575 | — | — |
| 2023-12-20 | $149.40 | $149.40 | 760 | — | — |
| 2023-12-19 | $162.40 | $162.40 | 1,025 | — | — |
| 2023-12-18 | $152.20 | $152.20 | 755 | — | — |
| 2023-12-15 | $159.80 | $159.80 | 290 | — | — |
| 2023-12-14 | $166.00 | $166.00 | 490 | — | — |
| 2023-12-13 | $168.80 | $168.80 | 470 | — | — |
| 2023-12-12 | $164.80 | $164.80 | 285 | — | — |
| 2023-12-11 | $162.40 | $162.40 | 1,135 | — | — |
| 2023-12-08 | $169.00 | $169.00 | 1,845 | — | — |
| 2023-12-07 | $143.40 | $143.40 | 1,365 | — | — |
| 2023-12-06 | $144.40 | $144.40 | 145 | — | — |
| 2023-12-05 | $145.00 | $145.00 | 760 | — | — |
| 2023-12-04 | $158.00 | $158.00 | 560 | — | — |
| 2023-12-01 | $152.80 | $152.80 | 2,375 | — | — |
| 2023-11-30 | $145.20 | $145.20 | 690 | — | — |
| 2023-11-29 | $148.20 | $148.20 | 1,245 | — | — |
| 2023-11-28 | $154.20 | $154.20 | 605 | — | — |
| 2023-11-27 | $153.80 | $153.80 | 970 | — | — |
| 2023-11-24 | $154.80 | $154.80 | 720 | — | — |
| 2023-11-22 | $149.00 | $149.00 | 1,255 | — | — |
| 2023-11-21 | $150.60 | $150.60 | 905 | — | — |
| 2023-11-20 | $153.00 | $153.00 | 880 | — | — |
| 2023-11-17 | $159.40 | $159.40 | 935 | — | — |
| 2023-11-16 | $147.60 | $147.60 | 915 | — | — |
| 2023-11-15 | $154.00 | $154.00 | 840 | — | — |
| 2023-11-14 | $162.80 | $162.80 | 1,210 | — | — |
| 2023-11-13 | $148.00 | $148.00 | 1,155 | — | — |
| 2023-11-10 | $162.80 | $162.80 | 965 | — | — |
| 2023-11-09 | $156.40 | $156.40 | 1,235 | — | — |
| 2023-11-08 | $157.80 | $157.80 | 1,085 | — | — |
| 2023-11-07 | $171.00 | $171.00 | 860 | — | — |
| 2023-11-06 | $167.40 | $167.40 | 940 | — | — |
| 2023-11-03 | $180.20 | $180.20 | 1,035 | — | — |
| 2023-11-02 | $178.60 | $178.60 | 1,050 | — | — |
| 2023-11-01 | $180.40 | $180.40 | 1,335 | — | — |
| 2023-10-31 | $181.00 | $181.00 | 950 | — | — |
| 2023-10-30 | $185.00 | $185.00 | 1,575 | — | — |
| 2023-10-27 | $168.00 | $168.00 | 1,475 | — | — |
| 2023-10-26 | $181.00 | $181.00 | 1,115 | — | — |
| 2023-10-25 | $178.00 | $178.00 | 1,205 | — | — |
| 2023-10-24 | $185.00 | $185.00 | 945 | — | — |
| 2023-10-23 | $175.60 | $175.60 | 1,370 | — | — |
| 2023-10-20 | $189.20 | $189.20 | 1,090 | — | — |
| 2023-10-19 | $197.60 | $197.60 | 1,465 | — | — |
| 2023-10-18 | $198.40 | $198.40 | 1,195 | — | — |
| 2023-10-17 | $199.40 | $199.40 | 1,740 | — | — |
| 2023-10-16 | $192.00 | $192.00 | 1,025 | — | — |
| 2023-10-13 | $197.00 | $197.00 | 3,070 | — | — |
| 2023-10-12 | $192.80 | $192.80 | 1,170 | — | — |
| 2023-10-11 | $194.00 | $194.00 | 1,190 | — | — |
| 2023-10-10 | $191.00 | $191.00 | 970 | — | — |
| 2023-10-09 | $180.00 | $180.00 | 2,390 | — | — |
| 2023-10-06 | $158.20 | $158.20 | 1,510 | — | — |
| 2023-10-05 | $146.30 | $146.30 | 1,865 | — | — |
| 2023-10-04 | $151.40 | $151.40 | 1,605 | — | — |
| 2023-10-03 | $150.60 | $150.60 | 1,520 | — | — |
| 2023-10-02 | $148.00 | $148.00 | 1,590 | — | — |
| 2023-09-29 | $150.80 | $150.80 | 1,170 | — | — |
| 2023-09-28 | $149.20 | $149.20 | 200 | — | — |
| 2023-09-27 | $150.60 | $150.60 | 960 | — | — |
| 2023-09-26 | $175.20 | $175.20 | 335 | — | — |
| 2023-09-25 | $169.80 | $169.80 | 200 | — | — |
| 2023-09-22 | $175.40 | $175.40 | 85 | — | — |
| 2023-09-21 | $175.60 | $175.60 | 515 | — | — |
| 2023-09-20 | $160.00 | $160.00 | 765 | — | — |
| 2023-09-19 | $185.00 | $185.00 | 1,290 | — | — |
| 2023-09-18 | $178.40 | $178.40 | 425 | — | — |
| 2023-09-15 | $177.40 | $177.40 | 280 | — | — |
| 2023-09-14 | $177.20 | $177.20 | 230 | — | — |
| 2023-09-13 | $178.00 | $178.00 | 1,575 | — | — |
| 2023-09-12 | $196.20 | $196.20 | 340 | — | — |
| 2023-09-11 | $199.00 | $199.00 | 360 | — | — |
| 2023-09-08 | $203.80 | $203.80 | 850 | — | — |
| 2023-09-07 | $199.60 | $199.60 | 850 | — | — |
| 2023-09-06 | $179.80 | $179.80 | 3,630 | — | — |
| 2023-09-05 | $186.20 | $186.20 | 990 | — | — |
| 2023-09-01 | $202.20 | $202.20 | 120 | — | — |
| 2023-08-31 | $199.80 | $199.80 | 295 | — | — |
| 2023-08-30 | $195.60 | $195.60 | 1,140 | — | — |
| 2023-08-29 | $207.00 | $207.00 | 695 | — | — |
| 2023-08-28 | $199.00 | $199.00 | 350 | — | — |
| 2023-08-25 | $179.20 | $179.20 | 525 | — | — |
| 2023-08-24 | $192.80 | $192.80 | 1,200 | — | — |
| 2023-08-23 | $197.00 | $197.00 | 270 | — | — |
| 2023-08-22 | $199.10 | $199.10 | 225 | — | — |
| 2023-08-21 | $201.40 | $201.40 | 600 | — | — |
| 2023-08-18 | $200.00 | $200.00 | 250 | — | — |
| 2023-08-17 | $197.80 | $197.80 | 1,575 | — | — |
| 2023-08-16 | $196.00 | $196.00 | 970 | — | — |
| 2023-08-15 | $192.40 | $192.40 | 405 | — | — |
| 2023-08-14 | $202.40 | $202.40 | 3,550 | — | — |
| 2023-08-11 | $195.00 | $195.00 | 95 | — | — |
| 2023-08-10 | $198.20 | $198.20 | 65 | — | — |
| 2023-08-09 | $197.60 | $197.60 | 90 | — | — |
| 2023-08-08 | $199.00 | $199.00 | 130 | — | — |
| 2023-08-07 | $201.80 | $201.80 | 375 | — | — |
| 2023-08-04 | $201.60 | $201.60 | 565 | — | — |
| 2023-08-03 | $201.40 | $201.40 | 335 | — | — |
| 2023-08-02 | $201.00 | $201.00 | 545 | — | — |
| 2023-08-01 | $201.00 | $201.00 | 1,195 | — | — |
| 2023-07-31 | $200.60 | $200.60 | 1,530 | — | — |
| 2023-07-28 | $198.80 | $198.80 | 390 | — | — |
| 2023-07-27 | $202.80 | $202.80 | 1,265 | — | — |
| 2023-07-26 | $202.40 | $202.40 | 1,595 | — | — |
| 2023-07-25 | $200.60 | $200.60 | 2,050 | — | — |
| 2023-07-24 | $204.40 | $204.40 | 3,380 | — | — |
| 2023-07-21 | $193.80 | $193.80 | 1,430 | — | — |
| 2023-07-20 | $199.80 | $199.80 | 670 | — | — |
| 2023-07-19 | $208.00 | $208.00 | 860 | — | — |
| 2023-07-18 | $214.00 | $214.00 | 800 | — | — |
| 2023-07-17 | $201.60 | $201.60 | 1,165 | — | — |
| 2023-07-14 | $207.00 | $207.00 | 475 | — | — |
| 2023-07-13 | $209.20 | $209.20 | 550 | — | — |
| 2023-07-12 | $210.00 | $210.00 | 4,885 | — | — |
| 2023-07-11 | $211.20 | $211.20 | 2,475 | — | — |
| 2023-07-10 | $213.80 | $213.80 | 3,500 | — | — |
| 2023-07-07 | $212.00 | $212.00 | 4,790 | — | — |
| 2023-07-06 | $211.80 | $211.80 | 8,700 | — | — |
| 2023-07-05 | $213.80 | $213.80 | 10,915 | — | — |
| 2023-07-03 | $214.00 | $214.00 | 6,335 | — | — |
| 2023-06-30 | $213.80 | $213.80 | 7,070 | — | — |
| 2023-06-29 | $214.44 | $214.44 | 8,425 | — | — |
| 2023-06-28 | $214.20 | $214.20 | 9,820 | — | — |
| 2023-06-27 | $214.20 | $214.20 | 8,700 | — | — |
| 2023-06-26 | $214.00 | $214.00 | 7,740 | — | — |
| 2023-06-23 | $214.00 | $214.00 | 6,340 | — | — |
| 2023-06-22 | $217.00 | $217.00 | 9,155 | — | — |
| 2023-06-21 | $214.92 | $214.92 | 6,995 | — | — |
| 2023-06-20 | $216.40 | $216.40 | 5,655 | — | — |
| 2023-06-16 | $218.00 | $218.00 | 4,415 | — | — |
| 2023-06-15 | $209.20 | $209.20 | 3,795 | — | — |
| 2023-06-14 | $209.78 | $209.78 | 4,235 | — | — |
| 2023-06-13 | $210.40 | $210.40 | 2,510 | — | — |
| 2023-06-12 | $202.00 | $202.00 | 2,400 | — | — |
| 2023-06-09 | $199.72 | $199.72 | 4,565 | — | — |
| 2023-06-08 | $209.20 | $209.20 | 1,430 | — | — |
| 2023-06-07 | $210.00 | $210.00 | 705 | — | — |
| 2023-06-06 | $208.50 | $208.50 | 810 | — | — |
| 2023-06-05 | $209.40 | $209.40 | 660 | — | — |
| 2023-06-02 | $206.00 | $206.00 | 100 | — | — |
| 2023-06-01 | $207.80 | $207.80 | 100 | — | — |
| 2023-05-31 | $210.40 | $210.40 | 235 | — | — |
| 2023-05-30 | $209.80 | $209.80 | 500 | — | — |
| 2023-05-26 | $210.00 | $210.00 | 535 | — | — |
| 2023-05-25 | $208.00 | $208.00 | 450 | — | — |
| 2023-05-24 | $210.40 | $210.40 | 150 | — | — |
| 2023-05-23 | $210.30 | $210.30 | 140 | — | — |
| 2023-05-22 | $210.80 | $210.80 | 1,100 | — | — |
| 2023-05-19 | $213.40 | $213.40 | 290 | — | — |
| 2023-05-18 | $212.80 | $212.80 | 250 | — | — |
| 2023-05-17 | $212.56 | $212.56 | 305 | — | — |
| 2023-05-16 | $212.40 | $212.40 | 200 | — | — |
| 2023-05-15 | $211.62 | $211.62 | 890 | — | — |
| 2023-05-12 | $208.00 | $208.00 | 610 | — | — |
| 2023-05-11 | $208.00 | $208.00 | 740 | — | — |
| 2023-05-10 | $207.60 | $207.60 | 440 | — | — |
| 2023-05-09 | $214.20 | $214.20 | 355 | — | — |
| 2023-05-08 | $213.20 | $213.20 | 180 | — | — |
| 2023-05-05 | $211.00 | $211.00 | 40 | — | — |
| 2023-05-04 | $214.00 | $214.00 | 90 | — | — |
| 2023-05-03 | $220.00 | $220.00 | 390 | — | — |
| 2023-05-02 | $215.00 | $215.00 | 650 | — | — |
| 2023-05-01 | $220.80 | $220.80 | 1,580 | — | — |
| 2023-04-28 | $219.40 | $219.40 | 375 | — | — |
| 2023-04-27 | $219.80 | $219.80 | 90 | — | — |
| 2023-04-26 | $218.80 | $218.80 | 215 | — | — |
| 2023-04-25 | $215.80 | $215.80 | 110 | — | — |
| 2023-04-24 | $215.80 | $215.80 | 165 | — | — |
| 2023-04-21 | $220.00 | $220.00 | 830 | — | — |
| 2023-04-20 | $215.50 | $215.50 | 265 | — | — |
| 2023-04-19 | $221.00 | $221.00 | 75 | — | — |
| 2023-04-18 | $220.40 | $220.40 | 425 | — | — |
| 2023-04-17 | $220.00 | $220.00 | 905 | — | — |
| 2023-04-14 | $226.00 | $226.00 | 450 | — | — |
| 2023-04-13 | $230.00 | $230.00 | 775 | — | — |
| 2023-04-12 | $225.00 | $225.00 | 490 | — | — |
| 2023-04-11 | $230.60 | $230.60 | 500 | — | — |
| 2023-04-10 | $239.00 | $239.00 | 280 | — | — |
| 2023-04-06 | $234.40 | $234.40 | 505 | — | — |
| 2023-04-05 | $238.50 | $238.50 | 65 | — | — |
| 2023-04-04 | $238.72 | $238.72 | 75 | — | — |
| 2023-04-03 | $236.00 | $236.00 | 1,795 | — | — |
| 2023-03-31 | $246.80 | $246.80 | 8,140 | — | — |
| 2023-03-30 | $224.00 | $224.00 | 455 | — | — |
| 2023-03-29 | $222.80 | $222.80 | 880 | — | — |
| 2023-03-28 | $219.80 | $219.80 | 450 | — | — |
| 2023-03-27 | $215.50 | $215.50 | 865 | — | — |
| 2023-03-24 | $205.80 | $205.80 | 485 | — | — |
| 2023-03-23 | $199.40 | $199.40 | 75 | — | — |
| 2023-03-22 | $198.70 | $198.70 | 195 | — | — |
| 2023-03-21 | $194.40 | $194.40 | 2,000 | — | — |
| 2023-03-20 | $198.20 | $198.20 | 2,715 | — | — |
| 2023-03-17 | $199.60 | $199.60 | 410 | — | — |
| 2023-03-16 | $194.80 | $194.80 | 535 | — | — |
| 2023-03-15 | $200.40 | $200.40 | 1,075 | — | — |
| 2023-03-14 | $203.80 | $203.80 | 1,640 | — | — |
| 2023-03-13 | $210.00 | $210.00 | 375 | — | — |
| 2023-03-10 | $206.20 | $206.20 | 460 | — | — |
| 2023-03-09 | $206.20 | $206.20 | 125 | — | — |
| 2023-03-08 | $220.60 | $220.60 | 1,470 | — | — |
| 2023-03-07 | $217.00 | $217.00 | 665 | — | — |
| 2023-03-06 | $222.00 | $222.00 | 225 | — | — |
| 2023-03-03 | $221.90 | $221.90 | 285 | — | — |
| 2023-03-02 | $221.80 | $221.80 | 535 | — | — |
| 2023-03-01 | $222.00 | $222.00 | 540 | — | — |
| 2023-02-28 | $224.00 | $224.00 | 1,015 | — | — |
| 2023-02-27 | $223.80 | $223.80 | 720 | — | — |
| 2023-02-24 | $226.20 | $226.20 | 930 | — | — |
| 2023-02-23 | $225.80 | $225.80 | 715 | — | — |
| 2023-02-22 | $220.00 | $220.00 | 810 | — | — |
| 2023-02-21 | $229.80 | $229.80 | 185 | — | — |
| 2023-02-17 | $232.00 | $232.00 | 865 | — | — |
| 2023-02-16 | $229.60 | $229.60 | 290 | — | — |
| 2023-02-15 | $231.80 | $231.80 | 430 | — | — |
| 2023-02-14 | $234.00 | $234.00 | 2,890 | — | — |
| 2023-02-13 | $226.20 | $226.20 | 465 | — | — |
| 2023-02-10 | $235.80 | $235.80 | 790 | — | — |
| 2023-02-09 | $232.60 | $232.60 | 2,340 | — | — |
| 2023-02-08 | $228.60 | $228.60 | 225 | — | — |
| 2023-02-07 | $228.40 | $228.40 | 2,645 | — | — |
| 2023-02-06 | $232.20 | $232.20 | 3,675 | — | — |
| 2023-02-03 | $230.20 | $230.20 | 5,730 | — | — |
| 2023-02-02 | $229.80 | $229.80 | 14,860 | — | — |
| 2023-02-01 | $238.20 | $238.20 | 1,055 | — | — |
| 2023-01-31 | $239.00 | $239.00 | 3,070 | — | — |
| 2023-01-30 | $234.40 | $234.40 | 1,370 | — | — |
| 2023-01-27 | $239.40 | $239.40 | 3,960 | — | — |
| 2023-01-26 | $229.40 | $229.40 | 800 | — | — |
| 2023-01-25 | $236.60 | $236.60 | 4,185 | — | — |
| 2023-01-24 | $236.80 | $236.80 | 3,195 | — | — |
| 2023-01-23 | $231.00 | $231.00 | 980 | — | — |
| 2023-01-20 | $225.20 | $225.20 | 1,870 | — | — |
| 2023-01-19 | $218.80 | $218.80 | 1,645 | — | — |
| 2023-01-18 | $220.20 | $220.20 | 3,110 | — | — |
| 2023-01-17 | $201.00 | $201.00 | 4,080 | — | — |
| 2023-01-13 | $193.60 | $193.60 | 4,310 | — | — |
| 2023-01-12 | $201.40 | $201.40 | 4,630 | — | — |
| 2023-01-11 | $170.00 | $170.00 | 7,425 | — | — |
| 2023-01-10 | $193.80 | $193.80 | 3,280 | — | — |
| 2023-01-09 | $193.60 | $193.60 | 4,205 | — | — |
| 2023-01-06 | $181.00 | $181.00 | 4,220 | — | — |
| 2023-01-05 | $182.60 | $182.60 | 4,090 | — | — |
| 2023-01-04 | $195.80 | $195.80 | 4,750 | — | — |
| 2023-01-03 | $208.60 | $208.60 | 2,205 | — | — |