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
- 2006-08-14 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 | $171.05 | $259.04 | 259,100 | — | — |
| 2023-12-28 | $173.10 | $262.15 | 104,800 | — | — |
| 2023-12-27 | $173.41 | $262.62 | 114,300 | — | — |
| 2023-12-26 | $171.50 | $259.73 | 95,100 | — | — |
| 2023-12-22 | $169.09 | $256.08 | 197,200 | — | — |
| 2023-12-21 | $168.65 | $255.41 | 151,500 | — | — |
| 2023-12-20 | $165.74 | $251.00 | 358,000 | — | — |
| 2023-12-19 | $167.20 | $253.21 | 221,200 | — | — |
| 2023-12-18 | $164.81 | $249.59 | 146,100 | — | — |
| 2023-12-15 | $164.68 | $249.40 | 468,100 | — | — |
| 2023-12-14 | $164.48 | $249.09 | 365,300 | — | — |
| 2023-12-13 | $160.52 | $243.10 | 345,500 | — | — |
| 2023-12-12 | $155.72 | $235.83 | 301,300 | — | — |
| 2023-12-11 | $153.72 | $232.80 | 200,300 | — | — |
| 2023-12-08 | $154.77 | $234.39 | 269,200 | — | — |
| 2023-12-07 | $152.16 | $230.44 | 176,200 | — | — |
| 2023-12-06 | $151.25 | $229.06 | 161,800 | — | — |
| 2023-12-05 | $151.78 | $229.86 | 183,100 | — | — |
| 2023-12-04 | $152.56 | $231.04 | 283,100 | — | — |
| 2023-12-01 | $149.89 | $227.00 | 207,100 | — | — |
| 2023-11-30 | $147.55 | $223.45 | 267,100 | — | — |
| 2023-11-29 | $147.54 | $223.44 | 307,100 | — | — |
| 2023-11-28 | $146.52 | $221.89 | 250,000 | — | — |
| 2023-11-27 | $147.35 | $223.15 | 282,100 | — | — |
| 2023-11-24 | $146.90 | $222.47 | 74,200 | — | — |
| 2023-11-22 | $145.67 | $220.61 | 121,700 | — | — |
| 2023-11-21 | $144.02 | $216.96 | 138,400 | — | — |
| 2023-11-20 | $145.39 | $219.02 | 139,300 | — | — |
| 2023-11-17 | $144.43 | $217.58 | 235,400 | — | — |
| 2023-11-16 | $142.15 | $214.14 | 286,200 | — | — |
| 2023-11-15 | $144.50 | $217.68 | 421,200 | — | — |
| 2023-11-14 | $146.73 | $221.04 | 503,500 | — | — |
| 2023-11-13 | $139.26 | $209.79 | 168,700 | — | — |
| 2023-11-10 | $138.54 | $208.70 | 155,800 | — | — |
| 2023-11-09 | $137.06 | $206.47 | 203,200 | — | — |
| 2023-11-08 | $138.34 | $208.40 | 215,200 | — | — |
| 2023-11-07 | $139.61 | $210.31 | 205,600 | — | — |
| 2023-11-06 | $138.97 | $209.35 | 180,500 | — | — |
| 2023-11-03 | $141.40 | $213.01 | 336,900 | — | — |
| 2023-11-02 | $136.92 | $206.26 | 199,800 | — | — |
| 2023-11-01 | $132.01 | $198.87 | 418,300 | — | — |
| 2023-10-31 | $130.18 | $196.11 | 328,900 | — | — |
| 2023-10-30 | $129.49 | $195.07 | 218,700 | — | — |
| 2023-10-27 | $126.70 | $190.87 | 253,300 | — | — |
| 2023-10-26 | $127.51 | $192.09 | 338,500 | — | — |
| 2023-10-25 | $126.39 | $190.40 | 622,100 | — | — |
| 2023-10-24 | $131.00 | $197.34 | 322,200 | — | — |
| 2023-10-23 | $130.89 | $197.18 | 361,500 | — | — |
| 2023-10-20 | $129.67 | $195.34 | 173,500 | — | — |
| 2023-10-19 | $130.91 | $197.21 | 296,400 | — | — |
| 2023-10-18 | $133.24 | $200.72 | 415,400 | — | — |
| 2023-10-17 | $135.61 | $204.29 | 309,800 | — | — |
| 2023-10-16 | $132.77 | $200.01 | 185,400 | — | — |
| 2023-10-13 | $131.20 | $197.65 | 255,300 | — | — |
| 2023-10-12 | $131.05 | $197.42 | 177,100 | — | — |
| 2023-10-11 | $134.89 | $203.20 | 180,900 | — | — |
| 2023-10-10 | $133.95 | $201.79 | 130,700 | — | — |
| 2023-10-09 | $134.32 | $202.35 | 180,300 | — | — |
| 2023-10-06 | $133.11 | $200.52 | 183,500 | — | — |
| 2023-10-05 | $133.37 | $200.91 | 178,600 | — | — |
| 2023-10-04 | $132.13 | $199.05 | 232,000 | — | — |
| 2023-10-03 | $131.18 | $197.61 | 316,800 | — | — |
| 2023-10-02 | $134.24 | $202.22 | 234,700 | — | — |
| 2023-09-29 | $137.88 | $207.71 | 216,700 | — | — |
| 2023-09-28 | $139.04 | $209.46 | 172,400 | — | — |
| 2023-09-27 | $137.03 | $206.43 | 241,800 | — | — |
| 2023-09-26 | $135.66 | $204.36 | 306,200 | — | — |
| 2023-09-25 | $138.16 | $208.13 | 189,700 | — | — |
| 2023-09-22 | $136.57 | $205.73 | 281,700 | — | — |
| 2023-09-21 | $138.06 | $207.98 | 480,600 | — | — |
| 2023-09-20 | $141.03 | $212.45 | 385,600 | — | — |
| 2023-09-19 | $144.20 | $217.23 | 265,200 | — | — |
| 2023-09-18 | $145.97 | $219.90 | 312,700 | — | — |
| 2023-09-15 | $144.83 | $218.18 | 772,200 | — | — |
| 2023-09-14 | $143.37 | $215.98 | 529,200 | — | — |
| 2023-09-13 | $140.77 | $212.06 | 456,200 | — | — |
| 2023-09-12 | $139.64 | $210.36 | 240,100 | — | — |
| 2023-09-11 | $137.86 | $207.68 | 318,900 | — | — |
| 2023-09-08 | $139.83 | $210.65 | 259,700 | — | — |
| 2023-09-07 | $137.54 | $207.20 | 268,800 | — | — |
| 2023-09-06 | $138.28 | $208.31 | 275,900 | — | — |
| 2023-09-05 | $138.33 | $208.39 | 336,600 | — | — |
| 2023-09-01 | $141.48 | $213.13 | 281,800 | — | — |
| 2023-08-31 | $140.05 | $210.98 | 218,200 | — | — |
| 2023-08-30 | $140.49 | $211.64 | 189,200 | — | — |
| 2023-08-29 | $140.61 | $211.82 | 241,200 | — | — |
| 2023-08-28 | $137.62 | $207.32 | 257,300 | — | — |
| 2023-08-25 | $134.22 | $202.19 | 197,800 | — | — |
| 2023-08-24 | $133.34 | $200.87 | 194,700 | — | — |
| 2023-08-23 | $132.76 | $198.85 | 205,400 | — | — |
| 2023-08-22 | $131.27 | $196.62 | 284,800 | — | — |
| 2023-08-21 | $133.35 | $199.73 | 229,500 | — | — |
| 2023-08-18 | $133.14 | $199.42 | 140,000 | — | — |
| 2023-08-17 | $131.40 | $196.81 | 178,500 | — | — |
| 2023-08-16 | $133.07 | $199.31 | 182,300 | — | — |
| 2023-08-15 | $133.83 | $200.45 | 123,200 | — | — |
| 2023-08-14 | $137.07 | $205.31 | 135,400 | — | — |
| 2023-08-11 | $138.13 | $206.89 | 169,000 | — | — |
| 2023-08-10 | $138.01 | $206.71 | 271,200 | — | — |
| 2023-08-09 | $136.81 | $204.92 | 213,600 | — | — |
| 2023-08-08 | $138.06 | $206.79 | 302,200 | — | — |
| 2023-08-07 | $139.84 | $209.45 | 222,700 | — | — |
| 2023-08-04 | $138.08 | $206.82 | 324,000 | — | — |
| 2023-08-03 | $137.85 | $206.47 | 359,300 | — | — |
| 2023-08-02 | $135.51 | $202.97 | 377,800 | — | — |
| 2023-08-01 | $135.21 | $202.52 | 337,700 | — | — |
| 2023-07-31 | $135.06 | $202.30 | 285,100 | — | — |
| 2023-07-28 | $134.21 | $201.02 | 409,800 | — | — |
| 2023-07-27 | $133.96 | $200.65 | 805,300 | — | — |
| 2023-07-26 | $136.50 | $204.45 | 964,000 | — | — |
| 2023-07-25 | $140.76 | $210.83 | 535,000 | — | — |
| 2023-07-24 | $138.49 | $207.43 | 287,800 | — | — |
| 2023-07-21 | $138.41 | $207.31 | 282,500 | — | — |
| 2023-07-20 | $139.10 | $208.35 | 318,400 | — | — |
| 2023-07-19 | $139.34 | $208.71 | 444,400 | — | — |
| 2023-07-18 | $135.87 | $203.51 | 299,700 | — | — |
| 2023-07-17 | $133.72 | $200.29 | 295,100 | — | — |
| 2023-07-14 | $132.50 | $198.46 | 301,300 | — | — |
| 2023-07-13 | $132.76 | $198.85 | 460,000 | — | — |
| 2023-07-12 | $130.15 | $194.94 | 677,200 | — | — |
| 2023-07-11 | $124.02 | $185.76 | 385,500 | — | — |
| 2023-07-10 | $120.74 | $180.85 | 292,500 | — | — |
| 2023-07-07 | $118.44 | $177.40 | 382,800 | — | — |
| 2023-07-06 | $118.06 | $176.83 | 386,900 | — | — |
| 2023-07-05 | $120.40 | $180.34 | 402,400 | — | — |
| 2023-07-03 | $124.50 | $186.48 | 127,100 | — | — |
| 2023-06-30 | $123.59 | $185.12 | 428,300 | — | — |
| 2023-06-29 | $124.93 | $187.12 | 476,200 | — | — |
| 2023-06-28 | $121.94 | $182.64 | 480,100 | — | — |
| 2023-06-27 | $119.97 | $179.69 | 337,400 | — | — |
| 2023-06-26 | $118.00 | $176.74 | 359,000 | — | — |
| 2023-06-23 | $116.74 | $174.86 | 463,700 | — | — |
| 2023-06-22 | $119.08 | $178.36 | 460,700 | — | — |
| 2023-06-21 | $120.97 | $181.19 | 371,800 | — | — |
| 2023-06-20 | $121.82 | $182.46 | 361,400 | — | — |
| 2023-06-16 | $122.51 | $183.50 | 648,900 | — | — |
| 2023-06-15 | $124.80 | $186.93 | 634,900 | — | — |
| 2023-06-14 | $124.07 | $185.83 | 692,800 | — | — |
| 2023-06-13 | $124.17 | $185.98 | 546,500 | — | — |
| 2023-06-12 | $120.98 | $181.21 | 570,800 | — | — |
| 2023-06-09 | $120.42 | $180.37 | 467,700 | — | — |
| 2023-06-08 | $119.68 | $179.26 | 491,000 | — | — |
| 2023-06-07 | $118.49 | $177.48 | 498,800 | — | — |
| 2023-06-06 | $114.24 | $171.11 | 442,300 | — | — |
| 2023-06-05 | $111.97 | $167.71 | 815,500 | — | — |
| 2023-06-02 | $113.34 | $169.76 | 516,200 | — | — |
| 2023-06-01 | $108.36 | $162.30 | 622,800 | — | — |
| 2023-05-31 | $107.95 | $161.69 | 561,900 | — | — |
| 2023-05-30 | $110.44 | $165.42 | 429,000 | — | — |
| 2023-05-26 | $109.74 | $164.37 | 221,200 | — | — |
| 2023-05-25 | $108.65 | $162.74 | 279,100 | — | — |
| 2023-05-24 | $108.32 | $161.11 | 340,200 | — | — |
| 2023-05-23 | $109.16 | $162.35 | 270,000 | — | — |
| 2023-05-22 | $110.56 | $164.44 | 240,300 | — | — |
| 2023-05-19 | $108.23 | $160.97 | 299,500 | — | — |
| 2023-05-18 | $108.84 | $161.88 | 284,300 | — | — |
| 2023-05-17 | $108.02 | $160.66 | 305,700 | — | — |
| 2023-05-16 | $105.74 | $157.27 | 286,100 | — | — |
| 2023-05-15 | $107.93 | $160.53 | 315,400 | — | — |
| 2023-05-12 | $105.94 | $157.57 | 190,300 | — | — |
| 2023-05-11 | $106.79 | $158.83 | 375,600 | — | — |
| 2023-05-10 | $108.15 | $160.85 | 297,300 | — | — |
| 2023-05-09 | $107.68 | $160.15 | 215,300 | — | — |
| 2023-05-08 | $107.69 | $160.17 | 323,100 | — | — |
| 2023-05-05 | $108.63 | $161.57 | 357,400 | — | — |
| 2023-05-04 | $106.84 | $158.90 | 494,600 | — | — |
| 2023-05-03 | $107.75 | $160.26 | 330,200 | — | — |
| 2023-05-02 | $108.70 | $161.67 | 379,000 | — | — |
| 2023-05-01 | $111.47 | $165.79 | 294,000 | — | — |
| 2023-04-28 | $114.07 | $169.66 | 498,200 | — | — |
| 2023-04-27 | $111.31 | $165.55 | 699,400 | — | — |
| 2023-04-26 | $109.41 | $162.73 | 1,061,100 | — | — |
| 2023-04-25 | $119.63 | $177.93 | 423,800 | — | — |
| 2023-04-24 | $122.20 | $181.75 | 281,400 | — | — |
| 2023-04-21 | $124.67 | $185.42 | 210,900 | — | — |
| 2023-04-20 | $123.19 | $183.22 | 234,500 | — | — |
| 2023-04-19 | $123.43 | $183.58 | 263,000 | — | — |
| 2023-04-18 | $122.21 | $181.76 | 251,500 | — | — |
| 2023-04-17 | $121.90 | $181.30 | 387,800 | — | — |
| 2023-04-14 | $120.81 | $179.68 | 394,300 | — | — |
| 2023-04-13 | $120.54 | $179.28 | 331,400 | — | — |
| 2023-04-12 | $118.15 | $175.73 | 773,200 | — | — |
| 2023-04-11 | $116.53 | $173.32 | 322,400 | — | — |
| 2023-04-10 | $115.21 | $171.35 | 270,300 | — | — |
| 2023-04-06 | $113.45 | $168.74 | 267,900 | — | — |
| 2023-04-05 | $113.30 | $168.51 | 302,200 | — | — |
| 2023-04-04 | $113.31 | $168.53 | 345,800 | — | — |
| 2023-04-03 | $115.51 | $171.80 | 300,400 | — | — |
| 2023-03-31 | $115.38 | $171.61 | 401,100 | — | — |
| 2023-03-30 | $112.40 | $167.17 | 304,900 | — | — |
| 2023-03-29 | $111.94 | $166.49 | 423,800 | — | — |
| 2023-03-28 | $111.41 | $165.70 | 277,000 | — | — |
| 2023-03-27 | $112.74 | $167.68 | 244,000 | — | — |
| 2023-03-24 | $110.54 | $164.41 | 503,500 | — | — |
| 2023-03-23 | $114.18 | $169.82 | 304,200 | — | — |
| 2023-03-22 | $114.83 | $170.79 | 293,400 | — | — |
| 2023-03-21 | $118.11 | $175.67 | 446,400 | — | — |
| 2023-03-20 | $113.86 | $169.34 | 345,100 | — | — |
| 2023-03-17 | $113.00 | $168.07 | 1,683,600 | — | — |
| 2023-03-16 | $117.35 | $174.54 | 554,300 | — | — |
| 2023-03-15 | $114.55 | $170.37 | 625,500 | — | — |
| 2023-03-14 | $117.47 | $174.71 | 847,400 | — | — |
| 2023-03-13 | $112.68 | $167.59 | 715,500 | — | — |
| 2023-03-10 | $118.62 | $176.42 | 526,700 | — | — |
| 2023-03-09 | $125.27 | $186.32 | 401,600 | — | — |
| 2023-03-08 | $129.20 | $192.16 | 252,500 | — | — |
| 2023-03-07 | $128.41 | $190.99 | 213,600 | — | — |
| 2023-03-06 | $130.21 | $193.66 | 474,000 | — | — |
| 2023-03-03 | $132.36 | $196.86 | 308,500 | — | — |
| 2023-03-02 | $131.19 | $195.12 | 273,100 | — | — |
| 2023-03-01 | $131.11 | $195.00 | 410,200 | — | — |
| 2023-02-28 | $131.18 | $195.11 | 553,400 | — | — |
| 2023-02-27 | $129.80 | $193.05 | 438,900 | — | — |
| 2023-02-24 | $126.56 | $188.23 | 322,700 | — | — |
| 2023-02-23 | $126.72 | $188.47 | 308,200 | — | — |
| 2023-02-22 | $126.10 | $186.48 | 252,000 | — | — |
| 2023-02-21 | $126.34 | $186.83 | 379,900 | — | — |
| 2023-02-17 | $130.74 | $193.34 | 514,300 | — | — |
| 2023-02-16 | $130.56 | $193.07 | 369,100 | — | — |
| 2023-02-15 | $133.52 | $197.45 | 384,200 | — | — |
| 2023-02-14 | $136.17 | $201.37 | 697,100 | — | — |
| 2023-02-13 | $135.42 | $200.26 | 693,200 | — | — |
| 2023-02-10 | $130.76 | $193.37 | 610,100 | — | — |
| 2023-02-09 | $129.80 | $191.95 | 596,500 | — | — |
| 2023-02-08 | $131.66 | $194.70 | 648,900 | — | — |
| 2023-02-07 | $133.12 | $196.86 | 779,700 | — | — |
| 2023-02-06 | $133.95 | $198.09 | 633,700 | — | — |
| 2023-02-03 | $134.23 | $198.50 | 661,000 | — | — |
| 2023-02-02 | $132.69 | $196.22 | 1,019,700 | — | — |
| 2023-02-01 | $131.78 | $194.88 | 826,300 | — | — |
| 2023-01-31 | $129.81 | $191.97 | 1,381,200 | — | — |
| 2023-01-30 | $127.00 | $187.81 | 379,000 | — | — |
| 2023-01-27 | $127.76 | $188.93 | 337,200 | — | — |
| 2023-01-26 | $127.51 | $188.56 | 284,600 | — | — |
| 2023-01-25 | $125.66 | $185.83 | 244,800 | — | — |
| 2023-01-24 | $125.10 | $185.00 | 169,000 | — | — |
| 2023-01-23 | $126.04 | $186.39 | 287,300 | — | — |
| 2023-01-20 | $124.99 | $184.84 | 327,700 | — | — |
| 2023-01-19 | $123.12 | $182.07 | 397,100 | — | — |
| 2023-01-18 | $123.84 | $183.14 | 349,900 | — | — |
| 2023-01-17 | $126.42 | $186.95 | 337,000 | — | — |
| 2023-01-13 | $126.72 | $187.40 | 298,100 | — | — |
| 2023-01-12 | $128.16 | $189.53 | 505,100 | — | — |
| 2023-01-11 | $126.41 | $186.94 | 474,600 | — | — |
| 2023-01-10 | $125.09 | $184.99 | 509,800 | — | — |
| 2023-01-09 | $121.85 | $180.19 | 532,900 | — | — |
| 2023-01-06 | $120.39 | $178.03 | 661,700 | — | — |
| 2023-01-05 | $115.79 | $171.23 | 614,900 | — | — |
| 2023-01-04 | $114.27 | $168.98 | 599,300 | — | — |
| 2023-01-03 | $112.02 | $165.66 | 445,700 | — | — |