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
- 1996-11-27 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 | $213.25 | $384.66 | 13,900 | — | — |
| 2023-12-28 | $212.79 | $383.83 | 39,400 | — | — |
| 2023-12-27 | $212.90 | $384.03 | 22,400 | — | — |
| 2023-12-26 | $214.49 | $386.90 | 13,100 | — | — |
| 2023-12-22 | $216.80 | $391.06 | 20,100 | — | — |
| 2023-12-21 | $215.53 | $387.87 | 14,900 | — | — |
| 2023-12-20 | $213.72 | $384.61 | 15,100 | — | — |
| 2023-12-19 | $214.16 | $385.40 | 26,700 | — | — |
| 2023-12-18 | $212.06 | $381.62 | 23,900 | — | — |
| 2023-12-15 | $206.10 | $370.90 | 29,800 | — | — |
| 2023-12-14 | $207.93 | $374.19 | 29,700 | — | — |
| 2023-12-13 | $212.42 | $382.27 | 28,700 | — | — |
| 2023-12-12 | $207.17 | $372.82 | 21,800 | — | — |
| 2023-12-11 | $206.80 | $372.16 | 25,200 | — | — |
| 2023-12-08 | $208.35 | $374.95 | 10,100 | — | — |
| 2023-12-07 | $209.21 | $376.50 | 31,500 | — | — |
| 2023-12-06 | $208.83 | $375.81 | 17,900 | — | — |
| 2023-12-05 | $207.11 | $372.72 | 38,800 | — | — |
| 2023-12-04 | $207.73 | $373.83 | 56,700 | — | — |
| 2023-12-01 | $204.21 | $367.50 | 50,300 | — | — |
| 2023-11-30 | $202.37 | $364.19 | 65,000 | — | — |
| 2023-11-29 | $204.72 | $368.42 | 41,600 | — | — |
| 2023-11-28 | $207.81 | $373.98 | 84,400 | — | — |
| 2023-11-27 | $212.46 | $382.34 | 56,800 | — | — |
| 2023-11-24 | $211.53 | $380.67 | 30,000 | — | — |
| 2023-11-22 | $207.96 | $374.25 | 39,700 | — | — |
| 2023-11-21 | $203.47 | $366.17 | 17,300 | — | — |
| 2023-11-20 | $202.47 | $364.37 | 22,600 | — | — |
| 2023-11-17 | $198.51 | $357.24 | 14,900 | — | — |
| 2023-11-16 | $197.61 | $355.62 | 15,500 | — | — |
| 2023-11-15 | $197.16 | $354.81 | 25,400 | — | — |
| 2023-11-14 | $198.80 | $357.76 | 27,000 | — | — |
| 2023-11-13 | $192.00 | $345.52 | 16,800 | — | — |
| 2023-11-10 | $189.87 | $341.69 | 11,100 | — | — |
| 2023-11-09 | $190.09 | $342.09 | 14,400 | — | — |
| 2023-11-08 | $192.38 | $346.21 | 23,800 | — | — |
| 2023-11-07 | $193.87 | $348.89 | 16,900 | — | — |
| 2023-11-06 | $194.32 | $349.70 | 33,100 | — | — |
| 2023-11-03 | $190.43 | $342.70 | 23,900 | — | — |
| 2023-11-02 | $186.47 | $335.57 | 51,100 | — | — |
| 2023-11-01 | $189.00 | $340.13 | 23,600 | — | — |
| 2023-10-31 | $186.52 | $335.66 | 27,400 | — | — |
| 2023-10-30 | $186.13 | $334.96 | 23,300 | — | — |
| 2023-10-27 | $185.93 | $334.60 | 18,800 | — | — |
| 2023-10-26 | $185.51 | $333.85 | 31,600 | — | — |
| 2023-10-25 | $188.98 | $340.09 | 29,200 | — | — |
| 2023-10-24 | $186.95 | $336.44 | 40,600 | — | — |
| 2023-10-23 | $188.85 | $339.86 | 37,800 | — | — |
| 2023-10-20 | $191.49 | $344.61 | 19,900 | — | — |
| 2023-10-19 | $193.10 | $347.50 | 29,400 | — | — |
| 2023-10-18 | $195.75 | $352.27 | 36,500 | — | — |
| 2023-10-17 | $194.53 | $350.08 | 48,900 | — | — |
| 2023-10-16 | $195.19 | $351.27 | 109,600 | — | — |
| 2023-10-13 | $211.86 | $381.26 | 30,900 | — | — |
| 2023-10-12 | $211.87 | $381.28 | 19,000 | — | — |
| 2023-10-11 | $214.65 | $386.29 | 46,400 | — | — |
| 2023-10-10 | $206.02 | $370.76 | 32,300 | — | — |
| 2023-10-09 | $203.46 | $366.15 | 91,400 | — | — |
| 2023-10-06 | $208.12 | $374.53 | 28,500 | — | — |
| 2023-10-05 | $205.33 | $368.61 | 9,300 | — | — |
| 2023-10-04 | $203.30 | $364.97 | 16,000 | — | — |
| 2023-10-03 | $200.55 | $360.03 | 9,600 | — | — |
| 2023-10-02 | $202.01 | $362.65 | 18,400 | — | — |
| 2023-09-29 | $197.98 | $355.42 | 8,800 | — | — |
| 2023-09-28 | $197.92 | $355.31 | 22,000 | — | — |
| 2023-09-27 | $196.14 | $352.12 | 14,000 | — | — |
| 2023-09-26 | $200.97 | $360.79 | 11,300 | — | — |
| 2023-09-25 | $202.39 | $363.34 | 8,300 | — | — |
| 2023-09-22 | $201.31 | $361.40 | 7,900 | — | — |
| 2023-09-21 | $200.93 | $360.71 | 15,500 | — | — |
| 2023-09-20 | $202.09 | $362.80 | 7,600 | — | — |
| 2023-09-19 | $202.15 | $362.90 | 7,600 | — | — |
| 2023-09-18 | $201.74 | $362.17 | 25,600 | — | — |
| 2023-09-15 | $199.61 | $358.34 | 13,500 | — | — |
| 2023-09-14 | $201.38 | $361.52 | 14,400 | — | — |
| 2023-09-13 | $200.50 | $359.94 | 10,000 | — | — |
| 2023-09-12 | $199.41 | $357.99 | 19,100 | — | — |
| 2023-09-11 | $200.95 | $360.75 | 8,500 | — | — |
| 2023-09-08 | $199.15 | $357.52 | 14,300 | — | — |
| 2023-09-07 | $198.68 | $356.68 | 8,600 | — | — |
| 2023-09-06 | $197.45 | $354.47 | 13,700 | — | — |
| 2023-09-05 | $201.42 | $361.59 | 14,700 | — | — |
| 2023-09-01 | $197.57 | $354.68 | 7,600 | — | — |
| 2023-08-31 | $197.27 | $354.14 | 14,500 | — | — |
| 2023-08-30 | $201.02 | $360.88 | 9,700 | — | — |
| 2023-08-29 | $199.99 | $359.03 | 13,600 | — | — |
| 2023-08-28 | $199.27 | $357.73 | 18,100 | — | — |
| 2023-08-25 | $196.99 | $353.64 | 12,000 | — | — |
| 2023-08-24 | $196.46 | $352.69 | 51,400 | — | — |
| 2023-08-23 | $199.91 | $358.88 | 13,800 | — | — |
| 2023-08-22 | $196.97 | $353.61 | 20,500 | — | — |
| 2023-08-21 | $199.59 | $358.31 | 17,000 | — | — |
| 2023-08-18 | $201.11 | $361.04 | 15,900 | — | — |
| 2023-08-17 | $201.36 | $361.49 | 24,800 | — | — |
| 2023-08-16 | $206.60 | $370.89 | 12,500 | — | — |
| 2023-08-15 | $204.15 | $366.50 | 22,000 | — | — |
| 2023-08-14 | $205.84 | $369.53 | 18,400 | — | — |
| 2023-08-11 | $209.18 | $375.53 | 6,400 | — | — |
| 2023-08-10 | $209.57 | $376.23 | 16,500 | — | — |
| 2023-08-09 | $214.24 | $384.61 | 23,000 | — | — |
| 2023-08-08 | $208.73 | $374.72 | 18,400 | — | — |
| 2023-08-07 | $212.70 | $381.84 | 15,100 | — | — |
| 2023-08-04 | $210.26 | $377.46 | 11,000 | — | — |
| 2023-08-03 | $211.01 | $378.81 | 8,400 | — | — |
| 2023-08-02 | $211.98 | $380.55 | 8,800 | — | — |
| 2023-08-01 | $214.36 | $384.82 | 24,300 | — | — |
| 2023-07-31 | $212.23 | $381.00 | 28,000 | — | — |
| 2023-07-28 | $203.60 | $365.51 | 15,600 | — | — |
| 2023-07-27 | $202.88 | $364.22 | 14,000 | — | — |
| 2023-07-26 | $203.33 | $365.02 | 13,400 | — | — |
| 2023-07-25 | $201.21 | $361.22 | 73,100 | — | — |
| 2023-07-24 | $211.26 | $379.26 | 20,500 | — | — |
| 2023-07-21 | $215.85 | $387.50 | 7,000 | — | — |
| 2023-07-20 | $216.08 | $387.91 | 16,900 | — | — |
| 2023-07-19 | $221.76 | $398.11 | 31,700 | — | — |
| 2023-07-18 | $213.55 | $383.37 | 19,100 | — | — |
| 2023-07-17 | $211.50 | $379.69 | 19,300 | — | — |
| 2023-07-14 | $207.23 | $372.02 | 9,000 | — | — |
| 2023-07-13 | $208.30 | $373.95 | 17,900 | — | — |
| 2023-07-12 | $204.40 | $366.94 | 15,200 | — | — |
| 2023-07-11 | $206.29 | $370.34 | 21,600 | — | — |
| 2023-07-10 | $210.29 | $377.52 | 9,600 | — | — |
| 2023-07-07 | $208.62 | $374.52 | 9,700 | — | — |
| 2023-07-06 | $209.50 | $376.10 | 15,400 | — | — |
| 2023-07-05 | $211.71 | $380.07 | 12,900 | — | — |
| 2023-07-03 | $213.78 | $383.78 | 16,900 | — | — |
| 2023-06-30 | $208.96 | $375.13 | 7,000 | — | — |
| 2023-06-29 | $209.96 | $376.93 | 14,000 | — | — |
| 2023-06-28 | $209.28 | $375.70 | 11,900 | — | — |
| 2023-06-27 | $208.57 | $374.43 | 15,500 | — | — |
| 2023-06-26 | $208.35 | $374.04 | 11,200 | — | — |
| 2023-06-23 | $210.61 | $378.09 | 16,000 | — | — |
| 2023-06-22 | $211.60 | $378.97 | 15,900 | — | — |
| 2023-06-21 | $212.01 | $379.71 | 13,900 | — | — |
| 2023-06-20 | $209.83 | $375.80 | 18,100 | — | — |
| 2023-06-16 | $206.05 | $369.03 | 55,900 | — | — |
| 2023-06-15 | $206.42 | $369.69 | 26,700 | — | — |
| 2023-06-14 | $204.94 | $367.04 | 24,700 | — | — |
| 2023-06-13 | $210.07 | $376.23 | 18,600 | — | — |
| 2023-06-12 | $210.81 | $377.56 | 46,300 | — | — |
| 2023-06-09 | $206.50 | $369.84 | 23,700 | — | — |
| 2023-06-08 | $203.32 | $364.14 | 10,100 | — | — |
| 2023-06-07 | $204.70 | $366.61 | 41,000 | — | — |
| 2023-06-06 | $199.68 | $357.62 | 17,000 | — | — |
| 2023-06-05 | $196.27 | $351.52 | 20,100 | — | — |
| 2023-06-02 | $196.72 | $352.32 | 13,800 | — | — |
| 2023-06-01 | $196.44 | $351.82 | 45,000 | — | — |
| 2023-05-31 | $206.34 | $369.55 | 50,100 | — | — |
| 2023-05-30 | $205.54 | $368.12 | 86,200 | — | — |
| 2023-05-26 | $193.76 | $347.02 | 17,500 | — | — |
| 2023-05-25 | $193.49 | $346.54 | 12,400 | — | — |
| 2023-05-24 | $193.67 | $346.86 | 12,800 | — | — |
| 2023-05-23 | $195.64 | $350.39 | 17,900 | — | — |
| 2023-05-22 | $203.60 | $364.64 | 22,900 | — | — |
| 2023-05-19 | $207.12 | $370.95 | 32,600 | — | — |
| 2023-05-18 | $207.60 | $371.81 | 31,300 | — | — |
| 2023-05-17 | $201.98 | $361.74 | 41,400 | — | — |
| 2023-05-16 | $196.99 | $352.81 | 25,200 | — | — |
| 2023-05-15 | $194.00 | $347.45 | 15,500 | — | — |
| 2023-05-12 | $190.80 | $341.72 | 17,000 | — | — |
| 2023-05-11 | $193.52 | $346.59 | 10,600 | — | — |
| 2023-05-10 | $195.40 | $349.96 | 20,300 | — | — |
| 2023-05-09 | $192.50 | $344.76 | 17,700 | — | — |
| 2023-05-08 | $192.19 | $344.21 | 39,700 | — | — |
| 2023-05-05 | $192.94 | $345.55 | 11,900 | — | — |
| 2023-05-04 | $191.38 | $342.76 | 22,600 | — | — |
| 2023-05-03 | $188.42 | $337.46 | 27,400 | — | — |
| 2023-05-02 | $191.49 | $342.96 | 33,600 | — | — |
| 2023-05-01 | $185.64 | $332.48 | 13,800 | — | — |
| 2023-04-28 | $183.81 | $329.20 | 21,300 | — | — |
| 2023-04-27 | $183.05 | $327.84 | 20,700 | — | — |
| 2023-04-26 | $176.08 | $315.36 | 30,900 | — | — |
| 2023-04-25 | $175.75 | $314.77 | 16,200 | — | — |
| 2023-04-24 | $178.06 | $318.90 | 13,700 | — | — |
| 2023-04-21 | $173.01 | $309.86 | 16,000 | — | — |
| 2023-04-20 | $175.06 | $313.53 | 25,700 | — | — |
| 2023-04-19 | $176.51 | $316.13 | 24,900 | — | — |
| 2023-04-18 | $180.03 | $322.43 | 19,600 | — | — |
| 2023-04-17 | $176.31 | $315.77 | 18,400 | — | — |
| 2023-04-14 | $178.30 | $318.44 | 18,200 | — | — |
| 2023-04-13 | $179.81 | $321.13 | 16,100 | — | — |
| 2023-04-12 | $175.18 | $312.86 | 31,600 | — | — |
| 2023-04-11 | $175.86 | $314.08 | 24,800 | — | — |
| 2023-04-10 | $177.34 | $316.72 | 23,800 | — | — |
| 2023-04-06 | $174.50 | $311.65 | 26,500 | — | — |
| 2023-04-05 | $174.57 | $311.78 | 22,500 | — | — |
| 2023-04-04 | $175.58 | $313.58 | 31,700 | — | — |
| 2023-04-03 | $170.28 | $304.11 | 27,100 | — | — |
| 2023-03-31 | $170.21 | $303.99 | 15,800 | — | — |
| 2023-03-30 | $170.30 | $304.15 | 22,900 | — | — |
| 2023-03-29 | $168.12 | $300.26 | 26,900 | — | — |
| 2023-03-28 | $171.50 | $306.29 | 75,700 | — | — |
| 2023-03-27 | $178.35 | $318.53 | 29,100 | — | — |
| 2023-03-24 | $176.40 | $315.04 | 15,700 | — | — |
| 2023-03-23 | $176.44 | $315.11 | 38,800 | — | — |
| 2023-03-22 | $176.64 | $315.47 | 45,800 | — | — |
| 2023-03-21 | $174.74 | $312.08 | 25,900 | — | — |
| 2023-03-20 | $175.14 | $312.79 | 29,000 | — | — |
| 2023-03-17 | $171.58 | $306.44 | 25,800 | — | — |
| 2023-03-16 | $172.75 | $308.52 | 42,900 | — | — |
| 2023-03-15 | $175.47 | $313.38 | 46,300 | — | — |
| 2023-03-14 | $173.52 | $309.90 | 58,000 | — | — |
| 2023-03-13 | $174.33 | $311.35 | 21,200 | — | — |
| 2023-03-10 | $174.93 | $312.42 | 51,500 | — | — |
| 2023-03-09 | $177.46 | $316.94 | 38,100 | — | — |
| 2023-03-08 | $176.83 | $315.81 | 34,600 | — | — |
| 2023-03-07 | $174.12 | $310.97 | 23,300 | — | — |
| 2023-03-06 | $175.78 | $313.94 | 25,700 | — | — |
| 2023-03-03 | $168.54 | $301.01 | 42,200 | — | — |
| 2023-03-02 | $169.02 | $301.86 | 48,500 | — | — |
| 2023-03-01 | $168.09 | $300.20 | 28,700 | — | — |
| 2023-02-28 | $168.92 | $301.68 | 40,400 | — | — |
| 2023-02-27 | $168.69 | $301.27 | 45,000 | — | — |
| 2023-02-24 | $169.00 | $301.83 | 33,300 | — | — |
| 2023-02-23 | $169.49 | $302.70 | 44,500 | — | — |
| 2023-02-22 | $166.84 | $297.97 | 25,000 | — | — |
| 2023-02-21 | $167.16 | $298.54 | 40,300 | — | — |
| 2023-02-17 | $164.38 | $293.58 | 49,900 | — | — |
| 2023-02-16 | $163.03 | $291.17 | 35,300 | — | — |
| 2023-02-15 | $164.16 | $293.18 | 27,800 | — | — |
| 2023-02-14 | $163.92 | $292.75 | 31,100 | — | — |
| 2023-02-13 | $164.21 | $293.27 | 38,100 | — | — |
| 2023-02-10 | $164.17 | $293.20 | 52,900 | — | — |
| 2023-02-09 | $164.80 | $294.33 | 49,600 | — | — |
| 2023-02-08 | $164.55 | $293.88 | 39,600 | — | — |
| 2023-02-07 | $167.70 | $299.51 | 45,800 | — | — |
| 2023-02-06 | $165.02 | $294.72 | 57,700 | — | — |
| 2023-02-03 | $169.89 | $303.42 | 48,400 | — | — |
| 2023-02-02 | $172.43 | $307.95 | 33,200 | — | — |
| 2023-02-01 | $171.25 | $305.85 | 43,000 | — | — |
| 2023-01-31 | $169.18 | $302.15 | 35,900 | — | — |
| 2023-01-30 | $164.64 | $294.04 | 34,000 | — | — |
| 2023-01-27 | $165.01 | $294.70 | 39,600 | — | — |
| 2023-01-26 | $164.81 | $294.34 | 49,800 | — | — |
| 2023-01-25 | $170.18 | $303.93 | 38,400 | — | — |
| 2023-01-24 | $171.82 | $306.86 | 30,700 | — | — |
| 2023-01-23 | $173.85 | $310.49 | 29,500 | — | — |
| 2023-01-20 | $170.42 | $304.36 | 28,100 | — | — |
| 2023-01-19 | $169.53 | $302.77 | 25,500 | — | — |
| 2023-01-18 | $171.62 | $306.51 | 39,100 | — | — |
| 2023-01-17 | $174.40 | $311.47 | 50,700 | — | — |
| 2023-01-13 | $172.01 | $307.20 | 33,700 | — | — |
| 2023-01-12 | $173.01 | $308.99 | 40,300 | — | — |
| 2023-01-11 | $172.16 | $307.47 | 30,400 | — | — |
| 2023-01-10 | $170.35 | $304.24 | 37,800 | — | — |
| 2023-01-09 | $171.80 | $306.83 | 31,100 | — | — |
| 2023-01-06 | $171.05 | $305.49 | 38,100 | — | — |
| 2023-01-05 | $168.83 | $301.52 | 26,800 | — | — |
| 2023-01-04 | $170.31 | $304.17 | 36,500 | — | — |
| 2023-01-03 | $167.98 | $300.01 | 36,300 | — | — |