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
- 2021-12-14 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 | $167.44 | $167.44 | 458 | — | — |
| 2023-12-28 | $169.28 | $169.28 | 988 | — | — |
| 2023-12-27 | $162.10 | $162.10 | 1,032 | — | — |
| 2023-12-26 | $171.12 | $171.12 | 826 | — | — |
| 2023-12-22 | $174.62 | $174.62 | 1,866 | — | — |
| 2023-12-21 | $163.76 | $163.76 | 1,480 | — | — |
| 2023-12-20 | $149.78 | $149.78 | 2,010 | — | — |
| 2023-12-19 | $166.70 | $166.70 | 1,816 | — | — |
| 2023-12-18 | $142.05 | $142.05 | 160 | — | — |
| 2023-12-15 | $140.76 | $140.76 | 2,434 | — | — |
| 2023-12-14 | $134.32 | $134.32 | 2,452 | — | — |
| 2023-12-13 | $115.92 | $115.92 | 449 | — | — |
| 2023-12-12 | $115.92 | $115.92 | 478 | — | — |
| 2023-12-11 | $117.39 | $117.39 | 660 | — | — |
| 2023-12-08 | $120.52 | $120.52 | 1,547 | — | — |
| 2023-12-07 | $126.96 | $126.96 | 415 | — | — |
| 2023-12-06 | $127.51 | $127.51 | 798 | — | — |
| 2023-12-05 | $132.85 | $132.85 | 1,064 | — | — |
| 2023-12-04 | $125.12 | $125.12 | 5,141 | — | — |
| 2023-12-01 | $144.44 | $144.44 | 1,356 | — | — |
| 2023-11-30 | $145.36 | $145.36 | 3,738 | — | — |
| 2023-11-29 | $128.80 | $128.80 | 1,851 | — | — |
| 2023-11-28 | $136.90 | $136.90 | 3,779 | — | — |
| 2023-11-27 | $116.29 | $116.29 | 3,454 | — | — |
| 2023-11-24 | $108.38 | $108.38 | 1,761 | — | — |
| 2023-11-22 | $107.46 | $107.46 | 3,727 | — | — |
| 2023-11-21 | $84.82 | $84.82 | 1,276 | — | — |
| 2023-11-20 | $88.87 | $88.87 | 3,717 | — | — |
| 2023-11-17 | $84.82 | $84.82 | 1,931 | — | — |
| 2023-11-16 | $80.04 | $80.04 | 597 | — | — |
| 2023-11-15 | $81.70 | $81.70 | 703 | — | — |
| 2023-11-14 | $80.96 | $80.96 | 1,617 | — | — |
| 2023-11-13 | $73.97 | $73.97 | 3,277 | — | — |
| 2023-11-10 | $73.60 | $73.60 | 1,118 | — | — |
| 2023-11-09 | $71.94 | $71.94 | 1,361 | — | — |
| 2023-11-08 | $78.20 | $78.20 | 166 | — | — |
| 2023-11-07 | $77.28 | $77.28 | 17 | — | — |
| 2023-11-06 | $74.89 | $74.89 | 403 | — | — |
| 2023-11-03 | $77.65 | $77.65 | 109 | — | — |
| 2023-11-02 | $78.20 | $78.20 | 149 | — | — |
| 2023-11-01 | $75.99 | $75.99 | 868 | — | — |
| 2023-10-31 | $78.02 | $78.02 | 864 | — | — |
| 2023-10-30 | $74.70 | $74.70 | 631 | — | — |
| 2023-10-27 | $76.36 | $76.36 | 303 | — | — |
| 2023-10-26 | $75.99 | $75.99 | 1,105 | — | — |
| 2023-10-25 | $77.28 | $77.28 | 353 | — | — |
| 2023-10-24 | $75.62 | $75.62 | 513 | — | — |
| 2023-10-23 | $76.91 | $76.91 | 604 | — | — |
| 2023-10-20 | $77.28 | $77.28 | 1,273 | — | — |
| 2023-10-19 | $77.28 | $77.28 | 622 | — | — |
| 2023-10-18 | $82.80 | $82.80 | 623 | — | — |
| 2023-10-17 | $82.98 | $82.98 | 1,247 | — | — |
| 2023-10-16 | $88.87 | $88.87 | 996 | — | — |
| 2023-10-13 | $85.19 | $85.19 | 1,142 | — | — |
| 2023-10-12 | $84.64 | $84.64 | 2,416 | — | — |
| 2023-10-11 | $81.51 | $81.51 | 1,402 | — | — |
| 2023-10-10 | $78.20 | $78.20 | 1,096 | — | — |
| 2023-10-09 | $75.44 | $75.44 | 311 | — | — |
| 2023-10-06 | $75.99 | $75.99 | 1,069 | — | — |
| 2023-10-05 | $74.52 | $74.52 | 589 | — | — |
| 2023-10-04 | $76.36 | $76.36 | 2,521 | — | — |
| 2023-10-03 | $77.46 | $77.46 | 2,476 | — | — |
| 2023-10-02 | $75.81 | $75.81 | 436 | — | — |
| 2023-09-29 | $76.54 | $76.54 | 903 | — | — |
| 2023-09-28 | $71.94 | $71.94 | 611 | — | — |
| 2023-09-27 | $78.20 | $78.20 | 1,280 | — | — |
| 2023-09-26 | $84.27 | $84.27 | 577 | — | — |
| 2023-09-25 | $85.56 | $85.56 | 524 | — | — |
| 2023-09-22 | $84.27 | $84.27 | 1,065 | — | — |
| 2023-09-21 | $84.64 | $84.64 | 4,408 | — | — |
| 2023-09-20 | $86.48 | $86.48 | 4,580 | — | — |
| 2023-09-19 | $82.25 | $82.25 | 1,749 | — | — |
| 2023-09-18 | $79.49 | $79.49 | 1,811 | — | — |
| 2023-09-15 | $79.12 | $79.12 | 2,259 | — | — |
| 2023-09-14 | $71.21 | $71.21 | 1,714 | — | — |
| 2023-09-13 | $75.81 | $75.81 | 1,833 | — | — |
| 2023-09-12 | $76.36 | $76.36 | 995 | — | — |
| 2023-09-11 | $77.28 | $77.28 | 1,446 | — | — |
| 2023-09-08 | $78.20 | $78.20 | 2,348 | — | — |
| 2023-09-07 | $79.49 | $79.49 | 2,374 | — | — |
| 2023-09-06 | $89.24 | $89.24 | 14,051 | — | — |
| 2023-09-05 | $83.35 | $83.35 | 2,088 | — | — |
| 2023-09-01 | $86.85 | $86.85 | 2,253 | — | — |
| 2023-08-31 | $86.48 | $86.48 | 1,627 | — | — |
| 2023-08-30 | $89.24 | $89.24 | 1,220 | — | — |
| 2023-08-29 | $92.92 | $92.92 | 5,817 | — | — |
| 2023-08-28 | $82.62 | $82.62 | 1,158 | — | — |
| 2023-08-25 | $82.98 | $82.98 | 2,704 | — | — |
| 2023-08-24 | $89.24 | $89.24 | 14,650 | — | — |
| 2023-08-23 | $80.78 | $80.78 | 4,408 | — | — |
| 2023-08-22 | $75.44 | $75.44 | 3,927 | — | — |
| 2023-08-21 | $71.39 | $71.39 | 15,342 | — | — |
| 2023-08-18 | $57.04 | $57.04 | 521 | — | — |
| 2023-08-17 | $58.51 | $58.51 | 3,870 | — | — |
| 2023-08-16 | $59.62 | $59.62 | 4,646 | — | — |
| 2023-08-15 | $71.76 | $71.76 | 1,870 | — | — |
| 2023-08-14 | $76.36 | $76.36 | 1,058 | — | — |
| 2023-08-11 | $73.60 | $73.60 | 1,003 | — | — |
| 2023-08-10 | $75.26 | $75.26 | 835 | — | — |
| 2023-08-09 | $75.44 | $75.44 | 2,579 | — | — |
| 2023-08-08 | $77.10 | $77.10 | 2,707 | — | — |
| 2023-08-07 | $73.60 | $73.60 | 4,439 | — | — |
| 2023-08-04 | $81.33 | $81.33 | 2,872 | — | — |
| 2023-08-03 | $83.17 | $83.17 | 2,126 | — | — |
| 2023-08-02 | $87.77 | $87.77 | 2,146 | — | — |
| 2023-08-01 | $86.48 | $86.48 | 3,194 | — | — |
| 2023-07-31 | $87.95 | $87.95 | 3,448 | — | — |
| 2023-07-28 | $95.86 | $95.86 | 9,771 | — | — |
| 2023-07-27 | $115.92 | $115.92 | 67,449 | — | — |
| 2023-07-26 | $88.32 | $88.32 | 1,490 | — | — |
| 2023-07-25 | $91.63 | $91.63 | 3,411 | — | — |
| 2023-07-24 | $79.12 | $79.12 | 2,386 | — | — |
| 2023-07-21 | $87.03 | $87.03 | 1,777 | — | — |
| 2023-07-20 | $99.36 | $99.36 | 3,820 | — | — |
| 2023-07-19 | $101.20 | $101.20 | 6,062 | — | — |
| 2023-07-18 | $94.39 | $94.39 | 3,045 | — | — |
| 2023-07-17 | $87.40 | $87.40 | 5,602 | — | — |
| 2023-07-14 | $87.40 | $87.40 | 12,188 | — | — |
| 2023-07-13 | $108.01 | $108.01 | 184,485 | — | — |
| 2023-07-12 | $95.86 | $95.86 | 52,324 | — | — |
| 2023-07-11 | $72.68 | $72.68 | 5,068 | — | — |
| 2023-07-10 | $69.18 | $69.18 | 2,553 | — | — |
| 2023-07-07 | $73.97 | $73.97 | 6,943 | — | — |
| 2023-07-06 | $74.34 | $74.34 | 10,273 | — | — |
| 2023-07-05 | $76.36 | $76.36 | 26,189 | — | — |
| 2023-07-03 | $106.72 | $106.72 | 657,629 | — | — |
| 2023-06-30 | $41.58 | $41.58 | 490 | — | — |
| 2023-06-29 | $42.50 | $42.50 | 1,381 | — | — |
| 2023-06-28 | $42.32 | $42.32 | 316 | — | — |
| 2023-06-27 | $44.16 | $44.16 | 586 | — | — |
| 2023-06-26 | $44.16 | $44.16 | 477 | — | — |
| 2023-06-23 | $44.16 | $44.16 | 2,197 | — | — |
| 2023-06-22 | $49.68 | $49.68 | 13,045 | — | — |
| 2023-06-21 | $53.36 | $53.36 | 5,382 | — | — |
| 2023-06-20 | $65.32 | $65.32 | 533 | — | — |
| 2023-06-16 | $64.58 | $64.58 | 1,973 | — | — |
| 2023-06-15 | $68.08 | $68.08 | 3,734 | — | — |
| 2023-06-14 | $91.63 | $91.63 | 799 | — | — |
| 2023-06-13 | $95.68 | $95.68 | 441 | — | — |
| 2023-06-12 | $88.69 | $88.69 | 22 | — | — |
| 2023-06-09 | $86.66 | $86.66 | 12 | — | — |
| 2023-06-08 | $86.66 | $86.66 | 10 | — | — |
| 2023-06-07 | $86.66 | $86.66 | 45 | — | — |
| 2023-06-06 | $86.66 | $86.66 | 38 | — | — |
| 2023-06-05 | $92.00 | $92.00 | 49 | — | — |
| 2023-06-02 | $91.82 | $91.82 | 77 | — | — |
| 2023-06-01 | $101.20 | $101.20 | 21 | — | — |
| 2023-05-31 | $95.68 | $95.68 | 37 | — | — |
| 2023-05-30 | $92.18 | $92.18 | 51 | — | — |
| 2023-05-26 | $97.70 | $97.70 | 22 | — | — |
| 2023-05-25 | $86.85 | $86.85 | 43 | — | — |
| 2023-05-24 | $93.66 | $93.66 | 148 | — | — |
| 2023-05-23 | $95.13 | $95.13 | 83 | — | — |
| 2023-05-22 | $101.20 | $101.20 | 1,017 | — | — |
| 2023-05-19 | $90.53 | $90.53 | 113 | — | — |
| 2023-05-18 | $73.60 | $73.60 | 124 | — | — |
| 2023-05-17 | $81.88 | $81.88 | 265 | — | — |
| 2023-05-16 | $82.80 | $82.80 | 210 | — | — |
| 2023-05-15 | $90.16 | $90.16 | 104 | — | — |
| 2023-05-12 | $99.36 | $99.36 | 320 | — | — |
| 2023-05-11 | $97.52 | $97.52 | 6 | — | — |
| 2023-05-10 | $100.28 | $100.28 | 509 | — | — |
| 2023-05-09 | $93.84 | $93.84 | 66 | — | — |
| 2023-05-08 | $92.92 | $92.92 | 184 | — | — |
| 2023-05-05 | $95.68 | $95.68 | 103 | — | — |
| 2023-05-04 | $97.52 | $97.52 | 377 | — | — |
| 2023-05-03 | $86.85 | $86.85 | 202 | — | — |
| 2023-05-02 | $88.32 | $88.32 | 127 | — | — |
| 2023-05-01 | $90.34 | $90.34 | 123 | — | — |
| 2023-04-28 | $88.32 | $88.32 | 40 | — | — |
| 2023-04-27 | $79.12 | $79.12 | 54 | — | — |
| 2023-04-26 | $83.17 | $83.17 | 883 | — | — |
| 2023-04-25 | $93.84 | $93.84 | 982 | — | — |
| 2023-04-24 | $89.24 | $89.24 | 180 | — | — |
| 2023-04-21 | $82.80 | $82.80 | 290 | — | — |
| 2023-04-20 | $88.87 | $88.87 | 50 | — | — |
| 2023-04-19 | $86.66 | $86.66 | 892 | — | — |
| 2023-04-18 | $82.80 | $82.80 | 2,793 | — | — |
| 2023-04-17 | $71.76 | $71.76 | 164 | — | — |
| 2023-04-14 | $71.02 | $71.02 | 213 | — | — |
| 2023-04-13 | $68.45 | $68.45 | 496 | — | — |
| 2023-04-12 | $73.23 | $73.23 | 93 | — | — |
| 2023-04-11 | $76.73 | $76.73 | 633 | — | — |
| 2023-04-10 | $70.84 | $70.84 | 153 | — | — |
| 2023-04-06 | $73.78 | $73.78 | 376 | — | — |
| 2023-04-05 | $77.28 | $77.28 | 110 | — | — |
| 2023-04-04 | $82.80 | $82.80 | 109 | — | — |
| 2023-04-03 | $80.78 | $80.78 | 247 | — | — |
| 2023-03-31 | $90.16 | $90.16 | 193 | — | — |
| 2023-03-30 | $80.96 | $80.96 | 115 | — | — |
| 2023-03-29 | $101.20 | $101.20 | 107 | — | — |
| 2023-03-28 | $92.00 | $92.00 | 183 | — | — |
| 2023-03-27 | $96.97 | $96.97 | 72 | — | — |
| 2023-03-24 | $101.20 | $101.20 | 5 | — | — |
| 2023-03-23 | $101.57 | $101.57 | 109 | — | — |
| 2023-03-22 | $99.36 | $99.36 | 163 | — | — |
| 2023-03-21 | $97.52 | $97.52 | 126 | — | — |
| 2023-03-20 | $97.52 | $97.52 | 192 | — | — |
| 2023-03-17 | $103.04 | $103.04 | 709 | — | — |
| 2023-03-16 | $118.68 | $118.68 | 146 | — | — |
| 2023-03-15 | $119.60 | $119.60 | 104 | — | — |
| 2023-03-14 | $130.64 | $130.64 | 134 | — | — |
| 2023-03-13 | $135.79 | $135.79 | 252 | — | — |
| 2023-03-10 | $147.20 | $147.20 | 204 | — | — |
| 2023-03-09 | $163.76 | $163.76 | 309 | — | — |
| 2023-03-08 | $184.00 | $184.00 | 134 | — | — |
| 2023-03-07 | $182.16 | $182.16 | 109 | — | — |
| 2023-03-06 | $180.32 | $180.32 | 174 | — | — |
| 2023-03-03 | $187.68 | $187.68 | 78 | — | — |
| 2023-03-02 | $200.56 | $200.56 | 536 | — | — |
| 2023-03-01 | $184.00 | $184.00 | 74 | — | — |
| 2023-02-28 | $191.36 | $191.36 | 40 | — | — |
| 2023-02-27 | $188.60 | $188.60 | 296 | — | — |
| 2023-02-24 | $185.84 | $185.84 | 82 | — | — |
| 2023-02-23 | $189.52 | $189.52 | 123 | — | — |
| 2023-02-22 | $195.04 | $195.04 | 82 | — | — |
| 2023-02-21 | $193.20 | $193.20 | 341 | — | — |
| 2023-02-17 | $239.20 | $239.20 | 363 | — | — |
| 2023-02-16 | $220.80 | $220.80 | 542 | — | — |
| 2023-02-15 | $211.60 | $211.60 | 45 | — | — |
| 2023-02-14 | $210.68 | $210.68 | 240 | — | — |
| 2023-02-13 | $209.76 | $209.76 | 310 | — | — |
| 2023-02-10 | $213.44 | $213.44 | 66 | — | — |
| 2023-02-09 | $210.68 | $210.68 | 153 | — | — |
| 2023-02-08 | $211.60 | $211.60 | 126 | — | — |
| 2023-02-07 | $224.48 | $224.48 | 396 | — | — |
| 2023-02-06 | $224.48 | $224.48 | 729 | — | — |
| 2023-02-03 | $244.72 | $244.72 | 5,391 | — | — |
| 2023-02-02 | $331.20 | $331.20 | 15,698 | — | — |
| 2023-02-01 | $187.68 | $187.68 | 56 | — | — |
| 2023-01-31 | $189.52 | $189.52 | 40 | — | — |
| 2023-01-30 | $178.48 | $178.48 | 293 | — | — |
| 2023-01-27 | $208.10 | $208.10 | 76 | — | — |
| 2023-01-26 | $195.04 | $195.04 | 47 | — | — |
| 2023-01-25 | $190.44 | $190.44 | 121 | — | — |
| 2023-01-24 | $185.84 | $185.84 | 22 | — | — |
| 2023-01-23 | $183.45 | $183.45 | 20 | — | — |
| 2023-01-20 | $189.52 | $189.52 | 153 | — | — |
| 2023-01-19 | $172.96 | $172.96 | 43 | — | — |
| 2023-01-18 | $169.28 | $169.28 | 28 | — | — |
| 2023-01-17 | $167.44 | $167.44 | 77 | — | — |
| 2023-01-13 | $190.44 | $190.44 | 18 | — | — |
| 2023-01-12 | $176.64 | $176.64 | 64 | — | — |
| 2023-01-11 | $174.80 | $174.80 | 136 | — | — |
| 2023-01-10 | $171.12 | $171.12 | 42 | — | — |
| 2023-01-09 | $169.28 | $169.28 | 32 | — | — |
| 2023-01-06 | $174.43 | $174.43 | 7 | — | — |
| 2023-01-05 | $174.80 | $174.80 | 49 | — | — |
| 2023-01-04 | $174.80 | $174.80 | 7 | — | — |
| 2023-01-03 | $180.32 | $180.32 | 72 | — | — |