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
- 2021-06-24 to 2026-09-01
- 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 | $135.00 | $135.00 | 660 | — | — |
| 2023-12-28 | $135.00 | $135.00 | 536 | — | — |
| 2023-12-27 | $140.50 | $140.50 | 671 | — | — |
| 2023-12-26 | $134.00 | $134.00 | 461 | — | — |
| 2023-12-22 | $142.50 | $142.50 | 391 | — | — |
| 2023-12-21 | $145.00 | $145.00 | 294 | — | — |
| 2023-12-20 | $145.00 | $145.00 | 524 | — | — |
| 2023-12-19 | $165.00 | $165.00 | 170 | — | — |
| 2023-12-18 | $164.50 | $164.50 | 569 | — | — |
| 2023-12-15 | $168.75 | $168.75 | 1,481 | — | — |
| 2023-12-14 | $152.50 | $152.50 | 556 | — | — |
| 2023-12-13 | $145.00 | $145.00 | 205 | — | — |
| 2023-12-12 | $137.25 | $137.25 | 1,116 | — | — |
| 2023-12-11 | $150.00 | $150.00 | 259 | — | — |
| 2023-12-08 | $152.50 | $152.50 | 1,554 | — | — |
| 2023-12-07 | $126.25 | $126.25 | 1,129 | — | — |
| 2023-12-06 | $110.00 | $110.00 | 207 | — | — |
| 2023-12-05 | $112.50 | $112.50 | 5,365 | — | — |
| 2023-12-04 | $126.25 | $126.25 | 71 | — | — |
| 2023-12-01 | $122.50 | $122.50 | 181 | — | — |
| 2023-11-30 | $123.00 | $123.00 | 450 | — | — |
| 2023-11-29 | $112.50 | $112.50 | 300 | — | — |
| 2023-11-28 | $110.00 | $110.00 | 220 | — | — |
| 2023-11-27 | $110.00 | $110.00 | 181 | — | — |
| 2023-11-24 | $108.25 | $108.25 | 93 | — | — |
| 2023-11-22 | $105.00 | $105.00 | 435 | — | — |
| 2023-11-21 | $106.25 | $106.25 | 274 | — | — |
| 2023-11-20 | $110.00 | $110.00 | 104 | — | — |
| 2023-11-17 | $107.50 | $107.50 | 66 | — | — |
| 2023-11-16 | $109.00 | $109.00 | 436 | — | — |
| 2023-11-15 | $109.50 | $109.50 | 55 | — | — |
| 2023-11-14 | $103.75 | $103.75 | 158 | — | — |
| 2023-11-13 | $105.00 | $105.00 | 178 | — | — |
| 2023-11-10 | $104.50 | $104.50 | 353 | — | — |
| 2023-11-09 | $101.75 | $101.75 | 510 | — | — |
| 2023-11-08 | $109.00 | $109.00 | 243 | — | — |
| 2023-11-07 | $114.75 | $114.75 | 183 | — | — |
| 2023-11-06 | $117.50 | $117.50 | 388 | — | — |
| 2023-11-03 | $121.25 | $121.25 | 808 | — | — |
| 2023-11-02 | $120.00 | $120.00 | 175 | — | — |
| 2023-11-01 | $109.75 | $109.75 | 257 | — | — |
| 2023-10-31 | $102.00 | $102.00 | 366 | — | — |
| 2023-10-30 | $96.00 | $96.00 | 273 | — | — |
| 2023-10-27 | $100.00 | $100.00 | 278 | — | — |
| 2023-10-26 | $104.50 | $104.50 | 85 | — | — |
| 2023-10-25 | $105.00 | $105.00 | 140 | — | — |
| 2023-10-24 | $107.50 | $107.50 | 330 | — | — |
| 2023-10-23 | $105.00 | $105.00 | 288 | — | — |
| 2023-10-20 | $110.00 | $110.00 | 841 | — | — |
| 2023-10-19 | $124.00 | $124.00 | 2,565 | — | — |
| 2023-10-18 | $117.25 | $117.25 | 2,274 | — | — |
| 2023-10-17 | $102.75 | $102.75 | 171 | — | — |
| 2023-10-16 | $103.25 | $103.25 | 146 | — | — |
| 2023-10-13 | $102.75 | $102.75 | 544 | — | — |
| 2023-10-12 | $100.75 | $100.75 | 1,468 | — | — |
| 2023-10-11 | $97.50 | $97.50 | 580 | — | — |
| 2023-10-10 | $110.75 | $110.75 | 796 | — | — |
| 2023-10-09 | $95.00 | $95.00 | 651 | — | — |
| 2023-10-06 | $101.50 | $101.50 | 7,570 | — | — |
| 2023-10-05 | $102.50 | $102.50 | 301 | — | — |
| 2023-10-04 | $97.50 | $97.50 | 253 | — | — |
| 2023-10-03 | $98.00 | $98.00 | 210 | — | — |
| 2023-10-02 | $100.75 | $100.75 | 240 | — | — |
| 2023-09-29 | $100.75 | $100.75 | 177 | — | — |
| 2023-09-28 | $96.25 | $96.25 | 264 | — | — |
| 2023-09-27 | $97.75 | $97.75 | 444 | — | — |
| 2023-09-26 | $104.25 | $104.25 | 146 | — | — |
| 2023-09-25 | $106.25 | $106.25 | 308 | — | — |
| 2023-09-22 | $107.50 | $107.50 | 330 | — | — |
| 2023-09-21 | $104.75 | $104.75 | 240 | — | — |
| 2023-09-20 | $101.50 | $101.50 | 387 | — | — |
| 2023-09-19 | $107.75 | $107.75 | 575 | — | — |
| 2023-09-18 | $112.50 | $112.50 | 392 | — | — |
| 2023-09-15 | $125.00 | $125.00 | 400 | — | — |
| 2023-09-14 | $127.75 | $127.75 | 829 | — | — |
| 2023-09-13 | $127.75 | $127.75 | 419 | — | — |
| 2023-09-12 | $133.75 | $133.75 | 838 | — | — |
| 2023-09-11 | $135.25 | $135.25 | 5,362 | — | — |
| 2023-09-08 | $149.25 | $149.25 | 235 | — | — |
| 2023-09-07 | $151.25 | $151.25 | 386 | — | — |
| 2023-09-06 | $151.25 | $151.25 | 437 | — | — |
| 2023-09-05 | $150.25 | $150.25 | 246 | — | — |
| 2023-09-01 | $155.00 | $155.00 | 127 | — | — |
| 2023-08-31 | $155.00 | $155.00 | 184 | — | — |
| 2023-08-30 | $152.50 | $152.50 | 235 | — | — |
| 2023-08-29 | $158.75 | $158.75 | 217 | — | — |
| 2023-08-28 | $156.25 | $156.25 | 417 | — | — |
| 2023-08-25 | $153.00 | $153.00 | 382 | — | — |
| 2023-08-24 | $146.25 | $146.25 | 212 | — | — |
| 2023-08-23 | $139.25 | $139.25 | 103 | — | — |
| 2023-08-22 | $141.25 | $141.25 | 172 | — | — |
| 2023-08-21 | $147.50 | $147.50 | 174 | — | — |
| 2023-08-18 | $143.00 | $143.00 | 86 | — | — |
| 2023-08-17 | $142.25 | $142.25 | 120 | — | — |
| 2023-08-16 | $152.50 | $152.50 | 214 | — | — |
| 2023-08-15 | $145.00 | $145.00 | 392 | — | — |
| 2023-08-14 | $148.75 | $148.75 | 223 | — | — |
| 2023-08-11 | $158.25 | $158.25 | 83 | — | — |
| 2023-08-10 | $160.25 | $160.25 | 156 | — | — |
| 2023-08-09 | $160.00 | $160.00 | 1,416 | — | — |
| 2023-08-08 | $152.50 | $152.50 | 1,402 | — | — |
| 2023-08-07 | $174.00 | $174.00 | 4,000 | — | — |
| 2023-08-04 | $155.00 | $155.00 | 305 | — | — |
| 2023-08-03 | $160.00 | $160.00 | 92 | — | — |
| 2023-08-02 | $155.00 | $155.00 | 372 | — | — |
| 2023-08-01 | $157.50 | $157.50 | 382 | — | — |
| 2023-07-31 | $165.00 | $165.00 | 258 | — | — |
| 2023-07-28 | $163.00 | $163.00 | 283 | — | — |
| 2023-07-27 | $165.75 | $165.75 | 152 | — | — |
| 2023-07-26 | $165.00 | $165.00 | 229 | — | — |
| 2023-07-25 | $172.25 | $172.25 | 339 | — | — |
| 2023-07-24 | $162.50 | $162.50 | 338 | — | — |
| 2023-07-21 | $167.50 | $167.50 | 671 | — | — |
| 2023-07-20 | $165.00 | $165.00 | 151 | — | — |
| 2023-07-19 | $157.50 | $157.50 | 624 | — | — |
| 2023-07-18 | $146.00 | $146.00 | 148 | — | — |
| 2023-07-17 | $140.75 | $140.75 | 320 | — | — |
| 2023-07-14 | $140.25 | $140.25 | 275 | — | — |
| 2023-07-13 | $142.75 | $142.75 | 314 | — | — |
| 2023-07-12 | $140.00 | $140.00 | 153 | — | — |
| 2023-07-11 | $142.50 | $142.50 | 132 | — | — |
| 2023-07-10 | $142.75 | $142.75 | 233 | — | — |
| 2023-07-07 | $135.00 | $135.00 | 488 | — | — |
| 2023-07-06 | $141.50 | $141.50 | 463 | — | — |
| 2023-07-05 | $147.75 | $147.75 | 352 | — | — |
| 2023-07-03 | $151.50 | $151.50 | 38 | — | — |
| 2023-06-30 | $145.50 | $145.50 | 300 | — | — |
| 2023-06-29 | $147.50 | $147.50 | 378 | — | — |
| 2023-06-28 | $151.75 | $151.75 | 584 | — | — |
| 2023-06-27 | $147.50 | $147.50 | 217 | — | — |
| 2023-06-26 | $144.00 | $144.00 | 382 | — | — |
| 2023-06-23 | $147.50 | $147.50 | 442 | — | — |
| 2023-06-22 | $150.00 | $150.00 | 585 | — | — |
| 2023-06-21 | $158.25 | $158.25 | 219 | — | — |
| 2023-06-20 | $158.25 | $158.25 | 548 | — | — |
| 2023-06-16 | $160.00 | $160.00 | 264 | — | — |
| 2023-06-15 | $152.25 | $152.25 | 1,096 | — | — |
| 2023-06-14 | $162.50 | $162.50 | 1,312 | — | — |
| 2023-06-13 | $163.75 | $163.75 | 817 | — | — |
| 2023-06-12 | $174.75 | $174.75 | 514 | — | — |
| 2023-06-09 | $177.25 | $177.25 | 1,136 | — | — |
| 2023-06-08 | $166.75 | $166.75 | 1,437 | — | — |
| 2023-06-07 | $180.00 | $180.00 | 508 | — | — |
| 2023-06-06 | $182.50 | $182.50 | 273 | — | — |
| 2023-06-05 | $187.50 | $187.50 | 457 | — | — |
| 2023-06-02 | $175.25 | $175.25 | 1,003 | — | — |
| 2023-06-01 | $184.75 | $184.75 | 964 | — | — |
| 2023-05-31 | $180.00 | $180.00 | 616 | — | — |
| 2023-05-30 | $179.75 | $179.75 | 1,020 | — | — |
| 2023-05-26 | $174.50 | $174.50 | 2,566 | — | — |
| 2023-05-25 | $164.50 | $164.50 | 2,538 | — | — |
| 2023-05-24 | $162.50 | $162.50 | 890 | — | — |
| 2023-05-23 | $160.50 | $160.50 | 1,000 | — | — |
| 2023-05-22 | $171.25 | $171.25 | 781 | — | — |
| 2023-05-19 | $174.75 | $174.75 | 1,715 | — | — |
| 2023-05-18 | $165.25 | $165.25 | 2,216 | — | — |
| 2023-05-17 | $162.50 | $162.50 | 1,318 | — | — |
| 2023-05-16 | $162.50 | $162.50 | 1,769 | — | — |
| 2023-05-15 | $157.50 | $157.50 | 3,173 | — | — |
| 2023-05-12 | $142.50 | $142.50 | 1,068 | — | — |
| 2023-05-11 | $142.50 | $142.50 | 2,413 | — | — |
| 2023-05-10 | $155.00 | $155.00 | 2,579 | — | — |
| 2023-05-09 | $157.50 | $157.50 | 6,792 | — | — |
| 2023-05-08 | $145.00 | $145.00 | 5,170 | — | — |
| 2023-05-05 | $150.00 | $150.00 | 4,528 | — | — |
| 2023-05-04 | $173.75 | $173.75 | 3,408 | — | — |
| 2023-05-03 | $197.50 | $197.50 | 1,397 | — | — |
| 2023-05-02 | $201.25 | $201.25 | 2,546 | — | — |
| 2023-05-01 | $215.00 | $215.00 | 2,864 | — | — |
| 2023-04-28 | $240.00 | $240.00 | 1,298 | — | — |
| 2023-04-27 | $252.50 | $252.50 | 735 | — | — |
| 2023-04-26 | $286.00 | $286.00 | 606 | — | — |
| 2023-04-25 | $287.50 | $287.50 | 71 | — | — |
| 2023-04-24 | $302.50 | $302.50 | 1,247 | — | — |
| 2023-04-21 | $292.50 | $292.50 | 191 | — | — |
| 2023-04-20 | $297.50 | $297.50 | 65 | — | — |
| 2023-04-19 | $295.00 | $295.00 | 889 | — | — |
| 2023-04-18 | $318.75 | $318.75 | 788 | — | — |
| 2023-04-17 | $335.00 | $335.00 | 3,654 | — | — |
| 2023-04-14 | $370.00 | $370.00 | 8 | — | — |
| 2023-04-13 | $360.00 | $360.00 | 77 | — | — |
| 2023-04-12 | $352.50 | $352.50 | 40 | — | — |
| 2023-04-11 | $355.00 | $355.00 | 58 | — | — |
| 2023-04-10 | $335.00 | $335.00 | 106 | — | — |
| 2023-04-06 | $332.50 | $332.50 | 687 | — | — |
| 2023-04-05 | $362.50 | $362.50 | 88 | — | — |
| 2023-04-04 | $337.50 | $337.50 | 174 | — | — |
| 2023-04-03 | $362.50 | $362.50 | 70 | — | — |
| 2023-03-31 | $355.00 | $355.00 | 224 | — | — |
| 2023-03-30 | $385.00 | $385.00 | 118 | — | — |
| 2023-03-29 | $370.00 | $370.00 | 120 | — | — |
| 2023-03-28 | $370.00 | $370.00 | 83 | — | — |
| 2023-03-27 | $342.50 | $342.50 | 652 | — | — |
| 2023-03-24 | $312.50 | $312.50 | 375 | — | — |
| 2023-03-23 | $302.50 | $302.50 | 438 | — | — |
| 2023-03-22 | $320.00 | $320.00 | 379 | — | — |
| 2023-03-21 | $355.00 | $355.00 | 233 | — | — |
| 2023-03-20 | $365.00 | $365.00 | 400 | — | — |
| 2023-03-17 | $377.50 | $377.50 | 785 | — | — |
| 2023-03-16 | $420.00 | $420.00 | 40 | — | — |
| 2023-03-15 | $415.00 | $415.00 | 220 | — | — |
| 2023-03-14 | $432.50 | $432.50 | 130 | — | — |
| 2023-03-13 | $402.50 | $402.50 | 116 | — | — |
| 2023-03-10 | $390.00 | $390.00 | 174 | — | — |
| 2023-03-09 | $352.50 | $352.50 | 1,821 | — | — |
| 2023-03-08 | $500.00 | $500.00 | 118 | — | — |
| 2023-03-07 | $507.50 | $507.50 | 1,744 | — | — |
| 2023-03-06 | $545.00 | $545.00 | 526 | — | — |
| 2023-03-03 | $607.50 | $607.50 | 144 | — | — |
| 2023-03-02 | $637.50 | $637.50 | 355 | — | — |
| 2023-03-01 | $630.00 | $630.00 | 274 | — | — |
| 2023-02-28 | $612.50 | $612.50 | 428 | — | — |
| 2023-02-27 | $550.00 | $550.00 | 404 | — | — |
| 2023-02-24 | $517.50 | $517.50 | 342 | — | — |
| 2023-02-23 | $550.00 | $550.00 | 410 | — | — |
| 2023-02-22 | $562.50 | $562.50 | 1,194 | — | — |
| 2023-02-21 | $467.50 | $467.50 | 612 | — | — |
| 2023-02-17 | $387.75 | $387.75 | 602 | — | — |
| 2023-02-16 | $327.50 | $327.50 | 35 | — | — |
| 2023-02-15 | $313.75 | $313.75 | 18 | — | — |
| 2023-02-14 | $310.00 | $310.00 | 81 | — | — |
| 2023-02-13 | $327.50 | $327.50 | 49 | — | — |
| 2023-02-10 | $315.00 | $315.00 | 648 | — | — |
| 2023-02-09 | $302.50 | $302.50 | 20 | — | — |
| 2023-02-08 | $321.75 | $321.75 | 27 | — | — |
| 2023-02-07 | $310.00 | $310.00 | 36 | — | — |
| 2023-02-06 | $315.00 | $315.00 | 41 | — | — |
| 2023-02-03 | $327.50 | $327.50 | 67 | — | — |
| 2023-02-02 | $325.00 | $325.00 | 60 | — | — |
| 2023-02-01 | $325.00 | $325.00 | 150 | — | — |
| 2023-01-31 | $325.00 | $325.00 | 234 | — | — |
| 2023-01-30 | $345.00 | $345.00 | 880 | — | — |
| 2023-01-27 | $292.50 | $292.50 | 65 | — | — |
| 2023-01-26 | $292.50 | $292.50 | 155 | — | — |
| 2023-01-25 | $305.00 | $305.00 | 176 | — | — |
| 2023-01-24 | $287.50 | $287.50 | 305 | — | — |
| 2023-01-23 | $292.50 | $292.50 | 710 | — | — |
| 2023-01-20 | $365.00 | $365.00 | 130 | — | — |
| 2023-01-19 | $357.75 | $357.75 | 109 | — | — |
| 2023-01-18 | $370.00 | $370.00 | 124 | — | — |
| 2023-01-17 | $372.50 | $372.50 | 120 | — | — |
| 2023-01-13 | $350.00 | $350.00 | 90 | — | — |
| 2023-01-12 | $340.00 | $340.00 | 97 | — | — |
| 2023-01-11 | $325.00 | $325.00 | 50 | — | — |
| 2023-01-10 | $312.50 | $312.50 | 135 | — | — |
| 2023-01-09 | $317.50 | $317.50 | 202 | — | — |
| 2023-01-06 | $335.00 | $335.00 | 257 | — | — |
| 2023-01-05 | $302.50 | $302.50 | 248 | — | — |
| 2023-01-04 | $290.00 | $290.00 | 62 | — | — |
| 2023-01-03 | $280.00 | $280.00 | 35 | — | — |