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
- 2005-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $195.00 | $218.82 | 0 |
| 2023-12-28 | $195.00 | $218.82 | 2,800 |
| 2023-12-27 | $195.20 | $219.05 | 1,700 |
| 2023-12-26 | $192.00 | $215.46 | 100 |
| 2023-12-22 | $187.50 | $210.41 | 0 |
| 2023-12-21 | $187.50 | $210.41 | 200 |
| 2023-12-20 | $185.70 | $208.39 | 0 |
| 2023-12-19 | $185.70 | $208.39 | 500 |
| 2023-12-18 | $183.25 | $205.64 | 100 |
| 2023-12-15 | $186.00 | $208.72 | 100 |
| 2023-12-14 | $191.35 | $214.73 | 700 |
| 2023-12-13 | $180.00 | $201.99 | 300 |
| 2023-12-12 | $172.54 | $193.62 | 700 |
| 2023-12-11 | $175.13 | $196.52 | 0 |
| 2023-12-08 | $175.13 | $196.52 | 100 |
| 2023-12-07 | $176.00 | $197.50 | 100 |
| 2023-12-06 | $174.00 | $195.26 | 0 |
| 2023-12-05 | $174.00 | $195.26 | 400 |
| 2023-12-04 | $174.20 | $195.48 | 100 |
| 2023-12-01 | $173.87 | $195.11 | 1,100 |
| 2023-11-30 | $166.04 | $186.32 | 100 |
| 2023-11-29 | $166.04 | $186.32 | 700 |
| 2023-11-28 | $166.04 | $186.32 | 0 |
| 2023-11-27 | $166.04 | $186.32 | 100 |
| 2023-11-24 | $167.75 | $188.24 | 0 |
| 2023-11-22 | $167.75 | $188.24 | 300 |
| 2023-11-21 | $165.50 | $185.72 | 1,300 |
| 2023-11-20 | $165.00 | $185.16 | 700 |
| 2023-11-17 | $165.55 | $185.77 | 200 |
| 2023-11-16 | $167.45 | $187.91 | 0 |
| 2023-11-15 | $167.45 | $187.91 | 100 |
| 2023-11-14 | $164.55 | $184.65 | 200 |
| 2023-11-13 | $160.00 | $179.55 | 300 |
| 2023-11-10 | $156.80 | $175.96 | 1,300 |
| 2023-11-09 | $157.44 | $176.67 | 100 |
| 2023-11-08 | $162.71 | $182.59 | 600 |
| 2023-11-07 | $162.71 | $182.59 | 2,000 |
| 2023-11-06 | $156.76 | $175.91 | 700 |
| 2023-11-03 | $151.20 | $169.67 | 0 |
| 2023-11-02 | $151.20 | $169.67 | 1,200 |
| 2023-11-01 | $145.25 | $162.99 | 100 |
| 2023-10-31 | $148.62 | $166.78 | 0 |
| 2023-10-30 | $148.62 | $166.78 | 0 |
| 2023-10-27 | $148.62 | $166.78 | 100 |
| 2023-10-26 | $145.75 | $163.56 | 1,300 |
| 2023-10-25 | $147.88 | $165.95 | 2,300 |
| 2023-10-24 | $149.54 | $167.81 | 400 |
| 2023-10-23 | $151.55 | $170.06 | 100 |
| 2023-10-20 | $145.75 | $163.56 | 800 |
| 2023-10-19 | $150.88 | $169.31 | 0 |
| 2023-10-18 | $150.88 | $169.31 | 100 |
| 2023-10-17 | $152.41 | $171.03 | 100 |
| 2023-10-16 | $152.64 | $171.29 | 0 |
| 2023-10-13 | $152.64 | $171.29 | 7,400 |
| 2023-10-12 | $149.32 | $167.56 | 1,200 |
| 2023-10-11 | $160.00 | $179.55 | 600 |
| 2023-10-10 | $160.00 | $179.55 | 1,300 |
| 2023-10-09 | $162.88 | $182.78 | 200 |
| 2023-10-06 | $161.00 | $180.67 | 100 |
| 2023-10-05 | $158.50 | $177.86 | 100 |
| 2023-10-04 | $154.45 | $173.32 | 0 |
| 2023-10-03 | $154.45 | $173.32 | 100 |
| 2023-10-02 | $160.38 | $179.97 | 0 |
| 2023-09-29 | $160.38 | $179.97 | 100 |
| 2023-09-28 | $162.75 | $182.63 | 5,000 |
| 2023-09-27 | $157.79 | $177.07 | 700 |
| 2023-09-26 | $161.55 | $181.29 | 200 |
| 2023-09-25 | $166.00 | $186.28 | 0 |
| 2023-09-22 | $166.00 | $186.28 | 100 |
| 2023-09-21 | $166.00 | $186.28 | 200 |
| 2023-09-20 | $170.13 | $190.91 | 700 |
| 2023-09-19 | $170.13 | $190.91 | 5,800 |
| 2023-09-18 | $170.13 | $190.91 | 7,700 |
| 2023-09-15 | $167.00 | $187.40 | 6,100 |
| 2023-09-14 | $168.09 | $188.62 | 100 |
| 2023-09-13 | $169.04 | $189.69 | 700 |
| 2023-09-12 | $174.18 | $195.46 | 7,500 |
| 2023-09-11 | $172.88 | $194.00 | 200 |
| 2023-09-08 | $175.08 | $194.96 | 100 |
| 2023-09-07 | $168.13 | $187.22 | 100 |
| 2023-09-06 | $173.13 | $192.79 | 300 |
| 2023-09-05 | $169.05 | $188.24 | 100 |
| 2023-09-01 | $173.25 | $192.92 | 0 |
| 2023-08-31 | $173.25 | $192.92 | 400 |
| 2023-08-30 | $173.25 | $192.92 | 400 |
| 2023-08-29 | $168.26 | $187.37 | 0 |
| 2023-08-28 | $168.26 | $187.37 | 100 |
| 2023-08-25 | $164.54 | $183.22 | 100 |
| 2023-08-24 | $169.10 | $188.30 | 0 |
| 2023-08-23 | $169.10 | $188.30 | 600 |
| 2023-08-22 | $169.10 | $188.30 | 400 |
| 2023-08-21 | $169.33 | $188.56 | 0 |
| 2023-08-18 | $169.33 | $188.56 | 400 |
| 2023-08-17 | $169.33 | $188.56 | 400 |
| 2023-08-16 | $174.00 | $193.76 | 2,900 |
| 2023-08-15 | $166.45 | $185.35 | 0 |
| 2023-08-14 | $166.45 | $185.35 | 200 |
| 2023-08-11 | $170.29 | $189.63 | 0 |
| 2023-08-10 | $170.29 | $189.63 | 100 |
| 2023-08-09 | $171.25 | $190.69 | 100 |
| 2023-08-08 | $170.21 | $189.54 | 300 |
| 2023-08-07 | $170.21 | $189.54 | 200 |
| 2023-08-04 | $170.21 | $189.54 | 0 |
| 2023-08-03 | $170.21 | $189.54 | 0 |
| 2023-08-02 | $170.21 | $189.54 | 100 |
| 2023-08-01 | $175.02 | $194.89 | 0 |
| 2023-07-31 | $175.02 | $194.89 | 200 |
| 2023-07-28 | $174.08 | $193.85 | 1,300 |
| 2023-07-27 | $181.98 | $202.64 | 100 |
| 2023-07-26 | $169.65 | $188.91 | 800 |
| 2023-07-25 | $178.68 | $198.97 | 300 |
| 2023-07-24 | $181.38 | $201.97 | 100 |
| 2023-07-21 | $175.90 | $195.87 | 100 |
| 2023-07-20 | $180.70 | $201.22 | 300 |
| 2023-07-19 | $177.43 | $197.58 | 100 |
| 2023-07-18 | $180.83 | $201.36 | 0 |
| 2023-07-17 | $180.83 | $201.36 | 100 |
| 2023-07-14 | $173.95 | $193.70 | 0 |
| 2023-07-13 | $173.95 | $193.70 | 600 |
| 2023-07-12 | $173.95 | $193.70 | 0 |
| 2023-07-11 | $173.95 | $193.70 | 100 |
| 2023-07-10 | $176.27 | $196.28 | 100 |
| 2023-07-07 | $187.30 | $208.57 | 0 |
| 2023-07-06 | $187.30 | $208.57 | 0 |
| 2023-07-05 | $187.30 | $208.57 | 0 |
| 2023-07-03 | $187.30 | $208.57 | 0 |
| 2023-06-30 | $187.30 | $208.57 | 0 |
| 2023-06-29 | $187.30 | $208.57 | 500 |
| 2023-06-28 | $187.30 | $208.57 | 800 |
| 2023-06-27 | $187.30 | $208.57 | 100 |
| 2023-06-26 | $183.62 | $204.47 | 100 |
| 2023-06-23 | $184.51 | $205.46 | 100 |
| 2023-06-22 | $190.45 | $212.07 | 300 |
| 2023-06-21 | $190.29 | $211.90 | 1,500 |
| 2023-06-20 | $187.73 | $209.05 | 0 |
| 2023-06-16 | $187.73 | $209.05 | 0 |
| 2023-06-15 | $187.73 | $209.05 | 300 |
| 2023-06-14 | $207.45 | $231.00 | 0 |
| 2023-06-13 | $207.45 | $231.00 | 200 |
| 2023-06-12 | $202.37 | $225.35 | 100 |
| 2023-06-09 | $201.97 | $224.90 | 0 |
| 2023-06-08 | $201.97 | $224.90 | 0 |
| 2023-06-07 | $201.97 | $224.90 | 300 |
| 2023-06-06 | $201.97 | $224.90 | 200 |
| 2023-06-05 | $201.50 | $224.38 | 100 |
| 2023-06-02 | $201.33 | $224.19 | 100 |
| 2023-06-01 | $197.07 | $219.45 | 0 |
| 2023-05-31 | $197.07 | $219.45 | 0 |
| 2023-05-30 | $197.07 | $219.45 | 0 |
| 2023-05-26 | $197.07 | $219.45 | 0 |
| 2023-05-25 | $197.07 | $219.45 | 0 |
| 2023-05-24 | $197.07 | $219.45 | 2,500 |
| 2023-05-23 | $207.00 | $230.50 | 0 |
| 2023-05-22 | $207.00 | $230.50 | 100 |
| 2023-05-19 | $202.39 | $225.37 | 100 |
| 2023-05-18 | $203.50 | $226.61 | 0 |
| 2023-05-17 | $203.50 | $226.61 | 0 |
| 2023-05-16 | $203.50 | $226.61 | 0 |
| 2023-05-15 | $203.50 | $226.61 | 100 |
| 2023-05-12 | $202.15 | $225.10 | 400 |
| 2023-05-11 | $203.80 | $226.94 | 0 |
| 2023-05-10 | $203.80 | $226.94 | 300 |
| 2023-05-09 | $200.01 | $222.72 | 1,200 |
| 2023-05-08 | $207.00 | $230.50 | 100 |
| 2023-05-05 | $206.00 | $229.39 | 100 |
| 2023-05-04 | $197.73 | $220.18 | 100 |
| 2023-05-03 | $196.25 | $218.53 | 100 |
| 2023-05-02 | $198.31 | $220.83 | 300 |
| 2023-05-01 | $198.31 | $220.83 | 0 |
| 2023-04-28 | $198.31 | $220.83 | 0 |
| 2023-04-27 | $198.31 | $220.83 | 0 |
| 2023-04-26 | $198.31 | $220.83 | 0 |
| 2023-04-25 | $198.31 | $220.83 | 200 |
| 2023-04-24 | $198.35 | $220.87 | 0 |
| 2023-04-21 | $198.35 | $220.87 | 0 |
| 2023-04-20 | $198.35 | $220.87 | 100 |
| 2023-04-19 | $200.50 | $223.27 | 0 |
| 2023-04-18 | $200.50 | $223.27 | 300 |
| 2023-04-17 | $200.50 | $223.27 | 4,700 |
| 2023-04-14 | $203.97 | $227.13 | 0 |
| 2023-04-13 | $203.97 | $227.13 | 4,000 |
| 2023-04-12 | $199.00 | $221.60 | 100 |
| 2023-04-11 | $199.38 | $222.02 | 300 |
| 2023-04-10 | $199.38 | $222.02 | 100 |
| 2023-04-06 | $199.07 | $221.67 | 100 |
| 2023-04-05 | $193.67 | $215.66 | 0 |
| 2023-04-04 | $193.67 | $215.66 | 100 |
| 2023-04-03 | $196.98 | $219.35 | 100 |
| 2023-03-31 | $192.43 | $214.28 | 100 |
| 2023-03-30 | $189.27 | $210.76 | 0 |
| 2023-03-29 | $189.27 | $210.76 | 0 |
| 2023-03-28 | $189.27 | $210.76 | 0 |
| 2023-03-27 | $189.27 | $210.76 | 0 |
| 2023-03-24 | $189.27 | $210.76 | 1,200 |
| 2023-03-23 | $191.43 | $213.17 | 0 |
| 2023-03-22 | $191.43 | $213.17 | 0 |
| 2023-03-21 | $191.43 | $213.17 | 100 |
| 2023-03-20 | $191.44 | $213.18 | 200 |
| 2023-03-17 | $186.86 | $208.08 | 0 |
| 2023-03-16 | $186.86 | $208.08 | 0 |
| 2023-03-15 | $186.86 | $208.08 | 5,900 |
| 2023-03-14 | $186.86 | $208.08 | 0 |
| 2023-03-13 | $186.86 | $208.08 | 0 |
| 2023-03-10 | $186.86 | $208.08 | 100 |
| 2023-03-09 | $188.72 | $210.15 | 100 |
| 2023-03-08 | $195.00 | $215.95 | 100 |
| 2023-03-07 | $195.28 | $216.26 | 9,800 |
| 2023-03-06 | $196.32 | $217.41 | 100 |
| 2023-03-03 | $196.34 | $217.43 | 100 |
| 2023-03-02 | $197.58 | $218.81 | 900 |
| 2023-03-01 | $197.58 | $218.81 | 0 |
| 2023-02-28 | $197.58 | $218.81 | 600 |
| 2023-02-27 | $198.98 | $220.36 | 100 |
| 2023-02-24 | $201.50 | $223.15 | 0 |
| 2023-02-23 | $201.50 | $223.15 | 100 |
| 2023-02-22 | $202.15 | $223.87 | 2,600 |
| 2023-02-21 | $202.15 | $223.87 | 0 |
| 2023-02-17 | $202.15 | $223.87 | 100 |
| 2023-02-16 | $206.01 | $228.14 | 100 |
| 2023-02-15 | $208.27 | $230.65 | 300 |
| 2023-02-14 | $211.70 | $234.44 | 400 |
| 2023-02-13 | $213.08 | $235.97 | 0 |
| 2023-02-10 | $213.08 | $235.97 | 100 |
| 2023-02-09 | $214.84 | $237.92 | 100 |
| 2023-02-08 | $215.41 | $238.55 | 0 |
| 2023-02-07 | $215.41 | $238.55 | 1,400 |
| 2023-02-06 | $215.41 | $238.55 | 100 |
| 2023-02-03 | $215.83 | $239.02 | 300 |
| 2023-02-02 | $214.66 | $237.72 | 100 |
| 2023-02-01 | $212.54 | $235.37 | 100 |
| 2023-01-31 | $208.70 | $231.12 | 100 |
| 2023-01-30 | $207.50 | $229.79 | 0 |
| 2023-01-27 | $207.50 | $229.79 | 0 |
| 2023-01-26 | $207.50 | $229.79 | 0 |
| 2023-01-25 | $207.50 | $229.79 | 100 |
| 2023-01-24 | $207.51 | $229.80 | 400 |
| 2023-01-23 | $209.00 | $231.45 | 100 |
| 2023-01-20 | $206.24 | $228.40 | 200 |
| 2023-01-19 | $201.94 | $223.64 | 3,400 |
| 2023-01-18 | $208.58 | $230.99 | 4,200 |
| 2023-01-17 | $202.13 | $223.85 | 3,800 |
| 2023-01-13 | $194.36 | $215.24 | 100 |
| 2023-01-12 | $188.70 | $208.97 | 0 |
| 2023-01-11 | $188.70 | $208.97 | 300 |
| 2023-01-10 | $188.70 | $208.97 | 5,600 |
| 2023-01-09 | $190.95 | $211.46 | 100 |
| 2023-01-06 | $194.75 | $215.67 | 0 |
| 2023-01-05 | $194.75 | $215.67 | 0 |
| 2023-01-04 | $194.75 | $215.67 | 200 |
| 2023-01-03 | $186.25 | $206.26 | 200 |