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
- 1997-05-15 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 | $151.94 | $151.94 | 39,823,200 | — | — |
| 2023-12-28 | $153.38 | $153.38 | 27,057,000 | — | — |
| 2023-12-27 | $153.34 | $153.34 | 31,434,700 | — | — |
| 2023-12-26 | $153.41 | $153.41 | 25,067,200 | — | — |
| 2023-12-22 | $153.42 | $153.42 | 29,514,100 | — | — |
| 2023-12-21 | $153.84 | $153.84 | 36,305,700 | — | — |
| 2023-12-20 | $152.12 | $152.12 | 50,322,100 | — | — |
| 2023-12-19 | $153.79 | $153.79 | 43,171,300 | — | — |
| 2023-12-18 | $154.07 | $154.07 | 62,512,800 | — | — |
| 2023-12-15 | $149.97 | $149.97 | 110,089,300 | — | — |
| 2023-12-14 | $147.42 | $147.42 | 58,400,800 | — | — |
| 2023-12-13 | $148.84 | $148.84 | 52,766,200 | — | — |
| 2023-12-12 | $147.48 | $147.48 | 44,944,300 | — | — |
| 2023-12-11 | $145.89 | $145.89 | 50,907,300 | — | — |
| 2023-12-08 | $147.42 | $147.42 | 41,906,000 | — | — |
| 2023-12-07 | $146.88 | $146.88 | 52,352,800 | — | — |
| 2023-12-06 | $144.52 | $144.52 | 39,679,000 | — | — |
| 2023-12-05 | $146.88 | $146.88 | 46,822,400 | — | — |
| 2023-12-04 | $144.84 | $144.84 | 48,294,200 | — | — |
| 2023-12-01 | $147.03 | $147.03 | 39,951,800 | — | — |
| 2023-11-30 | $146.09 | $146.09 | 65,814,000 | — | — |
| 2023-11-29 | $146.32 | $146.32 | 40,610,900 | — | — |
| 2023-11-28 | $147.03 | $147.03 | 42,711,700 | — | — |
| 2023-11-27 | $147.73 | $147.73 | 53,762,400 | — | — |
| 2023-11-24 | $146.74 | $146.74 | 22,378,400 | — | — |
| 2023-11-22 | $146.71 | $146.71 | 45,669,100 | — | — |
| 2023-11-21 | $143.90 | $143.90 | 71,226,000 | — | — |
| 2023-11-20 | $146.13 | $146.13 | 41,951,200 | — | — |
| 2023-11-17 | $145.18 | $145.18 | 49,636,700 | — | — |
| 2023-11-16 | $142.83 | $142.83 | 49,653,500 | — | — |
| 2023-11-15 | $143.20 | $143.20 | 63,875,700 | — | — |
| 2023-11-14 | $145.80 | $145.80 | 56,674,600 | — | — |
| 2023-11-13 | $142.59 | $142.59 | 35,680,600 | — | — |
| 2023-11-10 | $143.56 | $143.56 | 49,287,800 | — | — |
| 2023-11-09 | $140.60 | $140.60 | 36,235,400 | — | — |
| 2023-11-08 | $142.08 | $142.08 | 44,521,700 | — | — |
| 2023-11-07 | $142.71 | $142.71 | 53,553,500 | — | — |
| 2023-11-06 | $139.74 | $139.74 | 44,970,400 | — | — |
| 2023-11-03 | $138.60 | $138.60 | 44,059,800 | — | — |
| 2023-11-02 | $138.07 | $138.07 | 52,236,700 | — | — |
| 2023-11-01 | $137.00 | $137.00 | 61,529,400 | — | — |
| 2023-10-31 | $133.09 | $133.09 | 51,589,400 | — | — |
| 2023-10-30 | $132.71 | $132.71 | 72,485,500 | — | — |
| 2023-10-27 | $127.74 | $127.74 | 125,309,300 | — | — |
| 2023-10-26 | $119.57 | $119.57 | 100,419,500 | — | — |
| 2023-10-25 | $121.39 | $121.39 | 74,577,500 | — | — |
| 2023-10-24 | $128.56 | $128.56 | 46,477,400 | — | — |
| 2023-10-23 | $126.56 | $126.56 | 48,260,000 | — | — |
| 2023-10-20 | $125.17 | $125.17 | 56,406,400 | — | — |
| 2023-10-19 | $128.40 | $128.40 | 60,961,400 | — | — |
| 2023-10-18 | $128.13 | $128.13 | 42,699,500 | — | — |
| 2023-10-17 | $131.47 | $131.47 | 49,344,600 | — | — |
| 2023-10-16 | $132.55 | $132.55 | 42,832,900 | — | — |
| 2023-10-13 | $129.79 | $129.79 | 45,786,600 | — | — |
| 2023-10-12 | $132.33 | $132.33 | 55,528,600 | — | — |
| 2023-10-11 | $131.83 | $131.83 | 40,741,800 | — | — |
| 2023-10-10 | $129.48 | $129.48 | 42,178,600 | — | — |
| 2023-10-09 | $128.26 | $128.26 | 38,773,700 | — | — |
| 2023-10-06 | $127.96 | $127.96 | 46,836,700 | — | — |
| 2023-10-05 | $125.96 | $125.96 | 39,660,600 | — | — |
| 2023-10-04 | $127.00 | $127.00 | 44,203,900 | — | — |
| 2023-10-03 | $124.72 | $124.72 | 51,565,000 | — | — |
| 2023-10-02 | $129.46 | $129.46 | 48,029,700 | — | — |
| 2023-09-29 | $127.12 | $127.12 | 62,411,700 | — | — |
| 2023-09-28 | $125.98 | $125.98 | 54,555,000 | — | — |
| 2023-09-27 | $125.98 | $125.98 | 66,553,400 | — | — |
| 2023-09-26 | $125.98 | $125.98 | 73,048,200 | — | — |
| 2023-09-25 | $131.27 | $131.27 | 46,017,800 | — | — |
| 2023-09-22 | $129.12 | $129.12 | 59,904,300 | — | — |
| 2023-09-21 | $129.33 | $129.33 | 70,343,300 | — | — |
| 2023-09-20 | $135.29 | $135.29 | 46,263,700 | — | — |
| 2023-09-19 | $137.63 | $137.63 | 61,482,500 | — | — |
| 2023-09-18 | $139.98 | $139.98 | 42,823,500 | — | — |
| 2023-09-15 | $140.39 | $140.39 | 102,909,300 | — | — |
| 2023-09-14 | $144.72 | $144.72 | 64,033,600 | — | — |
| 2023-09-13 | $144.85 | $144.85 | 60,465,200 | — | — |
| 2023-09-12 | $141.23 | $141.23 | 42,668,500 | — | — |
| 2023-09-11 | $143.10 | $143.10 | 56,764,500 | — | — |
| 2023-09-08 | $138.23 | $138.23 | 38,348,200 | — | — |
| 2023-09-07 | $137.85 | $137.85 | 48,498,900 | — | — |
| 2023-09-06 | $135.36 | $135.36 | 41,785,500 | — | — |
| 2023-09-05 | $137.27 | $137.27 | 40,636,700 | — | — |
| 2023-09-01 | $138.12 | $138.12 | 40,991,500 | — | — |
| 2023-08-31 | $138.01 | $138.01 | 58,781,300 | — | — |
| 2023-08-30 | $135.07 | $135.07 | 36,137,000 | — | — |
| 2023-08-29 | $134.91 | $134.91 | 38,646,100 | — | — |
| 2023-08-28 | $133.14 | $133.14 | 34,108,400 | — | — |
| 2023-08-25 | $133.26 | $133.26 | 44,147,500 | — | — |
| 2023-08-24 | $131.84 | $131.84 | 43,646,300 | — | — |
| 2023-08-23 | $135.52 | $135.52 | 42,801,000 | — | — |
| 2023-08-22 | $134.25 | $134.25 | 32,905,400 | — | — |
| 2023-08-21 | $134.68 | $134.68 | 41,442,500 | — | — |
| 2023-08-18 | $133.22 | $133.22 | 48,497,700 | — | — |
| 2023-08-17 | $133.98 | $133.98 | 48,354,100 | — | — |
| 2023-08-16 | $135.07 | $135.07 | 41,675,900 | — | — |
| 2023-08-15 | $137.67 | $137.67 | 42,781,500 | — | — |
| 2023-08-14 | $140.57 | $140.57 | 47,148,700 | — | — |
| 2023-08-11 | $138.41 | $138.41 | 42,905,800 | — | — |
| 2023-08-10 | $138.56 | $138.56 | 58,928,400 | — | — |
| 2023-08-09 | $137.85 | $137.85 | 50,017,300 | — | — |
| 2023-08-08 | $139.94 | $139.94 | 51,710,500 | — | — |
| 2023-08-07 | $142.22 | $142.22 | 71,213,100 | — | — |
| 2023-08-04 | $139.57 | $139.57 | 153,128,500 | — | — |
| 2023-08-03 | $128.91 | $128.91 | 88,585,200 | — | — |
| 2023-08-02 | $128.21 | $128.21 | 51,027,600 | — | — |
| 2023-08-01 | $131.69 | $131.69 | 42,098,500 | — | — |
| 2023-07-31 | $133.68 | $133.68 | 41,901,500 | — | — |
| 2023-07-28 | $132.21 | $132.21 | 46,317,400 | — | — |
| 2023-07-27 | $128.25 | $128.25 | 52,610,700 | — | — |
| 2023-07-26 | $128.15 | $128.15 | 53,910,100 | — | — |
| 2023-07-25 | $129.13 | $129.13 | 39,236,700 | — | — |
| 2023-07-24 | $128.80 | $128.80 | 45,591,100 | — | — |
| 2023-07-21 | $130.00 | $130.00 | 133,307,300 | — | — |
| 2023-07-20 | $129.96 | $129.96 | 59,820,600 | — | — |
| 2023-07-19 | $135.36 | $135.36 | 54,531,000 | — | — |
| 2023-07-18 | $132.83 | $132.83 | 54,882,900 | — | — |
| 2023-07-17 | $133.56 | $133.56 | 48,450,200 | — | — |
| 2023-07-14 | $134.68 | $134.68 | 54,487,100 | — | — |
| 2023-07-13 | $134.30 | $134.30 | 61,170,900 | — | — |
| 2023-07-12 | $130.80 | $130.80 | 54,022,800 | — | — |
| 2023-07-11 | $128.78 | $128.78 | 49,951,500 | — | — |
| 2023-07-10 | $127.13 | $127.13 | 61,889,300 | — | — |
| 2023-07-07 | $129.78 | $129.78 | 41,992,300 | — | — |
| 2023-07-06 | $128.36 | $128.36 | 40,639,900 | — | — |
| 2023-07-05 | $130.38 | $130.38 | 35,895,400 | — | — |
| 2023-07-03 | $130.22 | $130.22 | 28,264,800 | — | — |
| 2023-06-30 | $130.36 | $130.36 | 54,350,700 | — | — |
| 2023-06-29 | $127.90 | $127.90 | 40,761,000 | — | — |
| 2023-06-28 | $129.04 | $129.04 | 52,149,500 | — | — |
| 2023-06-27 | $129.18 | $129.18 | 46,801,000 | — | — |
| 2023-06-26 | $127.33 | $127.33 | 59,989,300 | — | — |
| 2023-06-23 | $129.33 | $129.33 | 71,927,800 | — | — |
| 2023-06-22 | $130.15 | $130.15 | 90,354,600 | — | — |
| 2023-06-21 | $124.83 | $124.83 | 52,137,700 | — | — |
| 2023-06-20 | $125.78 | $125.78 | 56,930,100 | — | — |
| 2023-06-16 | $125.49 | $125.49 | 84,247,100 | — | — |
| 2023-06-15 | $127.11 | $127.11 | 60,458,500 | — | — |
| 2023-06-14 | $126.42 | $126.42 | 52,422,500 | — | — |
| 2023-06-13 | $126.66 | $126.66 | 50,564,800 | — | — |
| 2023-06-12 | $126.57 | $126.57 | 51,338,000 | — | — |
| 2023-06-09 | $123.43 | $123.43 | 51,396,000 | — | — |
| 2023-06-08 | $124.25 | $124.25 | 62,159,300 | — | — |
| 2023-06-07 | $121.23 | $121.23 | 95,663,300 | — | — |
| 2023-06-06 | $126.61 | $126.61 | 45,695,200 | — | — |
| 2023-06-05 | $125.30 | $125.30 | 47,950,100 | — | — |
| 2023-06-02 | $124.25 | $124.25 | 61,264,400 | — | — |
| 2023-06-01 | $122.77 | $122.77 | 54,375,100 | — | — |
| 2023-05-31 | $120.58 | $120.58 | 72,800,800 | — | — |
| 2023-05-30 | $121.66 | $121.66 | 64,314,800 | — | — |
| 2023-05-26 | $120.11 | $120.11 | 96,779,900 | — | — |
| 2023-05-25 | $115.00 | $115.00 | 66,496,700 | — | — |
| 2023-05-24 | $116.75 | $116.75 | 63,487,900 | — | — |
| 2023-05-23 | $114.99 | $114.99 | 67,576,300 | — | — |
| 2023-05-22 | $115.01 | $115.01 | 70,741,100 | — | — |
| 2023-05-19 | $116.25 | $116.25 | 55,056,300 | — | — |
| 2023-05-18 | $118.15 | $118.15 | 73,174,100 | — | — |
| 2023-05-17 | $115.50 | $115.50 | 65,655,200 | — | — |
| 2023-05-16 | $113.40 | $113.40 | 71,472,900 | — | — |
| 2023-05-15 | $111.20 | $111.20 | 53,011,100 | — | — |
| 2023-05-12 | $110.26 | $110.26 | 49,852,700 | — | — |
| 2023-05-11 | $112.18 | $112.18 | 74,924,800 | — | — |
| 2023-05-10 | $110.19 | $110.19 | 78,627,600 | — | — |
| 2023-05-09 | $106.62 | $106.62 | 44,089,400 | — | — |
| 2023-05-08 | $105.83 | $105.83 | 49,430,900 | — | — |
| 2023-05-05 | $105.66 | $105.66 | 56,951,700 | — | — |
| 2023-05-04 | $104.00 | $104.00 | 45,345,500 | — | — |
| 2023-05-03 | $103.65 | $103.65 | 65,051,900 | — | — |
| 2023-05-02 | $103.63 | $103.63 | 73,469,400 | — | — |
| 2023-05-01 | $102.05 | $102.05 | 74,728,100 | — | — |
| 2023-04-28 | $105.45 | $105.45 | 130,715,900 | — | — |
| 2023-04-27 | $109.82 | $109.82 | 149,961,200 | — | — |
| 2023-04-26 | $104.98 | $104.98 | 73,803,800 | — | — |
| 2023-04-25 | $102.57 | $102.57 | 65,026,800 | — | — |
| 2023-04-24 | $106.21 | $106.21 | 69,575,600 | — | — |
| 2023-04-21 | $106.96 | $106.96 | 86,774,200 | — | — |
| 2023-04-20 | $103.81 | $103.81 | 57,696,900 | — | — |
| 2023-04-19 | $104.30 | $104.30 | 58,398,900 | — | — |
| 2023-04-18 | $102.30 | $102.30 | 39,790,500 | — | — |
| 2023-04-17 | $102.74 | $102.74 | 39,919,500 | — | — |
| 2023-04-14 | $102.51 | $102.51 | 51,450,500 | — | — |
| 2023-04-13 | $102.40 | $102.40 | 67,925,100 | — | — |
| 2023-04-12 | $97.83 | $97.83 | 56,735,000 | — | — |
| 2023-04-11 | $99.92 | $99.92 | 60,417,800 | — | — |
| 2023-04-10 | $102.17 | $102.17 | 37,261,200 | — | — |
| 2023-04-06 | $102.06 | $102.06 | 43,808,000 | — | — |
| 2023-04-05 | $101.10 | $101.10 | 45,175,400 | — | — |
| 2023-04-04 | $103.95 | $103.95 | 48,662,500 | — | — |
| 2023-04-03 | $102.41 | $102.41 | 41,135,700 | — | — |
| 2023-03-31 | $103.29 | $103.29 | 56,750,300 | — | — |
| 2023-03-30 | $102.00 | $102.00 | 53,633,400 | — | — |
| 2023-03-29 | $100.25 | $100.25 | 49,783,300 | — | — |
| 2023-03-28 | $97.24 | $97.24 | 38,720,100 | — | — |
| 2023-03-27 | $98.04 | $98.04 | 46,721,300 | — | — |
| 2023-03-24 | $98.13 | $98.13 | 56,095,400 | — | — |
| 2023-03-23 | $98.71 | $98.71 | 57,559,300 | — | — |
| 2023-03-22 | $98.70 | $98.70 | 57,475,400 | — | — |
| 2023-03-21 | $100.61 | $100.61 | 58,597,300 | — | — |
| 2023-03-20 | $97.71 | $97.71 | 62,388,900 | — | — |
| 2023-03-17 | $98.95 | $98.95 | 87,300,200 | — | — |
| 2023-03-16 | $100.04 | $100.04 | 84,446,900 | — | — |
| 2023-03-15 | $96.20 | $96.20 | 70,731,800 | — | — |
| 2023-03-14 | $94.88 | $94.88 | 60,912,700 | — | — |
| 2023-03-13 | $92.43 | $92.43 | 72,397,100 | — | — |
| 2023-03-10 | $90.73 | $90.73 | 69,827,500 | — | — |
| 2023-03-09 | $92.25 | $92.25 | 56,218,700 | — | — |
| 2023-03-08 | $93.92 | $93.92 | 44,899,100 | — | — |
| 2023-03-07 | $93.55 | $93.55 | 49,100,700 | — | — |
| 2023-03-06 | $93.75 | $93.75 | 52,112,400 | — | — |
| 2023-03-03 | $94.90 | $94.90 | 55,759,600 | — | — |
| 2023-03-02 | $92.13 | $92.13 | 55,509,400 | — | — |
| 2023-03-01 | $92.17 | $92.17 | 52,299,500 | — | — |
| 2023-02-28 | $94.23 | $94.23 | 43,959,300 | — | — |
| 2023-02-27 | $93.76 | $93.76 | 47,470,300 | — | — |
| 2023-02-24 | $93.50 | $93.50 | 57,053,800 | — | — |
| 2023-02-23 | $95.82 | $95.82 | 48,467,000 | — | — |
| 2023-02-22 | $95.79 | $95.79 | 59,534,100 | — | — |
| 2023-02-21 | $94.58 | $94.58 | 56,580,400 | — | — |
| 2023-02-17 | $97.20 | $97.20 | 60,029,400 | — | — |
| 2023-02-16 | $98.15 | $98.15 | 56,339,200 | — | — |
| 2023-02-15 | $101.16 | $101.16 | 47,957,600 | — | — |
| 2023-02-14 | $99.70 | $99.70 | 56,202,900 | — | — |
| 2023-02-13 | $99.54 | $99.54 | 52,841,500 | — | — |
| 2023-02-10 | $97.61 | $97.61 | 52,740,100 | — | — |
| 2023-02-09 | $98.24 | $98.24 | 64,622,500 | — | — |
| 2023-02-08 | $100.05 | $100.05 | 75,878,300 | — | — |
| 2023-02-07 | $102.11 | $102.11 | 119,501,300 | — | — |
| 2023-02-06 | $102.18 | $102.18 | 81,945,200 | — | — |
| 2023-02-03 | $103.39 | $103.39 | 144,374,800 | — | — |
| 2023-02-02 | $112.91 | $112.91 | 158,154,200 | — | — |
| 2023-02-01 | $105.15 | $105.15 | 80,450,100 | — | — |
| 2023-01-31 | $103.13 | $103.13 | 66,527,300 | — | — |
| 2023-01-30 | $100.55 | $100.55 | 70,691,900 | — | — |
| 2023-01-27 | $102.24 | $102.24 | 87,775,600 | — | — |
| 2023-01-26 | $99.22 | $99.22 | 68,523,600 | — | — |
| 2023-01-25 | $97.18 | $97.18 | 94,261,600 | — | — |
| 2023-01-24 | $96.32 | $96.32 | 66,929,500 | — | — |
| 2023-01-23 | $97.52 | $97.52 | 76,501,100 | — | — |
| 2023-01-20 | $97.25 | $97.25 | 67,481,500 | — | — |
| 2023-01-19 | $93.68 | $93.68 | 69,002,700 | — | — |
| 2023-01-18 | $95.46 | $95.46 | 79,570,400 | — | — |
| 2023-01-17 | $96.05 | $96.05 | 72,755,000 | — | — |
| 2023-01-13 | $98.12 | $98.12 | 85,549,400 | — | — |
| 2023-01-12 | $95.27 | $95.27 | 85,254,800 | — | — |
| 2023-01-11 | $95.09 | $95.09 | 103,126,200 | — | — |
| 2023-01-10 | $89.87 | $89.87 | 67,756,600 | — | — |
| 2023-01-09 | $87.36 | $87.36 | 65,266,100 | — | — |
| 2023-01-06 | $86.08 | $86.08 | 83,303,400 | — | — |
| 2023-01-05 | $83.12 | $83.12 | 67,930,800 | — | — |
| 2023-01-04 | $85.14 | $85.14 | 68,885,100 | — | — |
| 2023-01-03 | $85.82 | $85.82 | 76,706,000 | — | — |