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
- 2022-03-02 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 | $139.20 | $139.20 | 997 | — | — |
| 2023-12-28 | $144.60 | $144.60 | 1,590 | — | — |
| 2023-12-27 | $138.00 | $138.00 | 2,077 | — | — |
| 2023-12-26 | $126.21 | $126.21 | 693 | — | — |
| 2023-12-22 | $117.90 | $117.90 | 473 | — | — |
| 2023-12-21 | $112.20 | $112.20 | 170 | — | — |
| 2023-12-20 | $109.80 | $109.80 | 1,593 | — | — |
| 2023-12-19 | $110.70 | $110.70 | 1,947 | — | — |
| 2023-12-18 | $111.30 | $111.30 | 1,243 | — | — |
| 2023-12-15 | $115.20 | $115.20 | 2,047 | — | — |
| 2023-12-14 | $122.70 | $122.70 | 2,853 | — | — |
| 2023-12-13 | $123.00 | $123.00 | 1,033 | — | — |
| 2023-12-12 | $131.70 | $131.70 | 2,283 | — | — |
| 2023-12-11 | $150.45 | $150.45 | 1,987 | — | — |
| 2023-12-08 | $165.90 | $165.90 | 2,210 | — | — |
| 2023-12-07 | $174.30 | $174.30 | 3,463 | — | — |
| 2023-12-06 | $203.10 | $203.10 | 14,930 | — | — |
| 2023-12-05 | $261.90 | $261.90 | 48,517 | — | — |
| 2023-12-04 | $214.50 | $214.50 | 10,527 | — | — |
| 2023-12-01 | $156.90 | $156.90 | 5,413 | — | — |
| 2023-11-30 | $239.70 | $239.70 | 17,810 | — | — |
| 2023-11-29 | $116.40 | $116.40 | 0 | — | — |
| 2023-11-28 | $116.40 | $116.40 | 185 | — | — |
| 2023-11-27 | $129.00 | $129.00 | 144 | — | — |
| 2023-11-24 | $126.60 | $126.60 | 53 | — | — |
| 2023-11-22 | $110.40 | $110.40 | 156 | — | — |
| 2023-11-21 | $102.72 | $102.72 | 10 | — | — |
| 2023-11-20 | $108.00 | $108.00 | 73 | — | — |
| 2023-11-17 | $108.00 | $108.00 | 95 | — | — |
| 2023-11-16 | $102.00 | $102.00 | 234 | — | — |
| 2023-11-15 | $116.28 | $116.28 | 30 | — | — |
| 2023-11-14 | $115.20 | $115.20 | 106 | — | — |
| 2023-11-13 | $132.00 | $132.00 | 38 | — | — |
| 2023-11-10 | $133.80 | $133.80 | 20 | — | — |
| 2023-11-09 | $138.00 | $138.00 | 32 | — | — |
| 2023-11-08 | $134.40 | $134.40 | 63 | — | — |
| 2023-11-07 | $128.88 | $128.88 | 21 | — | — |
| 2023-11-06 | $131.76 | $131.76 | 18 | — | — |
| 2023-11-03 | $132.00 | $132.00 | 49 | — | — |
| 2023-11-02 | $128.40 | $128.40 | 126 | — | — |
| 2023-11-01 | $124.92 | $124.92 | 3 | — | — |
| 2023-10-31 | $126.00 | $126.00 | 144 | — | — |
| 2023-10-30 | $118.80 | $118.80 | 98 | — | — |
| 2023-10-27 | $120.00 | $120.00 | 149 | — | — |
| 2023-10-26 | $103.20 | $103.20 | 39 | — | — |
| 2023-10-25 | $100.80 | $100.80 | 35 | — | — |
| 2023-10-24 | $98.40 | $98.40 | 25 | — | — |
| 2023-10-23 | $104.40 | $104.40 | 9 | — | — |
| 2023-10-20 | $108.00 | $108.00 | 149 | — | — |
| 2023-10-19 | $110.16 | $110.16 | 41 | — | — |
| 2023-10-18 | $111.84 | $111.84 | 17 | — | — |
| 2023-10-17 | $108.00 | $108.00 | 328 | — | — |
| 2023-10-16 | $115.20 | $115.20 | 413 | — | — |
| 2023-10-13 | $120.00 | $120.00 | 41 | — | — |
| 2023-10-12 | $122.40 | $122.40 | 124 | — | — |
| 2023-10-11 | $123.60 | $123.60 | 212 | — | — |
| 2023-10-10 | $123.72 | $123.72 | 44 | — | — |
| 2023-10-09 | $123.60 | $123.60 | 152 | — | — |
| 2023-10-06 | $130.80 | $130.80 | 9 | — | — |
| 2023-10-05 | $130.80 | $130.80 | 12 | — | — |
| 2023-10-04 | $129.84 | $129.84 | 22 | — | — |
| 2023-10-03 | $129.60 | $129.60 | 73 | — | — |
| 2023-10-02 | $134.40 | $134.40 | 13 | — | — |
| 2023-09-29 | $136.44 | $136.44 | 27 | — | — |
| 2023-09-28 | $142.80 | $142.80 | 12 | — | — |
| 2023-09-27 | $144.00 | $144.00 | 64 | — | — |
| 2023-09-26 | $134.28 | $134.28 | 22 | — | — |
| 2023-09-25 | $141.60 | $141.60 | 29 | — | — |
| 2023-09-22 | $135.60 | $135.60 | 59 | — | — |
| 2023-09-21 | $133.20 | $133.20 | 248 | — | — |
| 2023-09-20 | $144.00 | $144.00 | 239 | — | — |
| 2023-09-19 | $151.20 | $151.20 | 328 | — | — |
| 2023-09-18 | $172.80 | $172.80 | 17 | — | — |
| 2023-09-15 | $168.60 | $168.60 | 73 | — | — |
| 2023-09-14 | $174.00 | $174.00 | 30 | — | — |
| 2023-09-13 | $176.40 | $176.40 | 6 | — | — |
| 2023-09-12 | $172.80 | $172.80 | 40 | — | — |
| 2023-09-11 | $171.60 | $171.60 | 179 | — | — |
| 2023-09-08 | $159.60 | $159.60 | 18 | — | — |
| 2023-09-07 | $151.20 | $151.20 | 141 | — | — |
| 2023-09-06 | $166.80 | $166.80 | 69 | — | — |
| 2023-09-05 | $169.20 | $169.20 | 10 | — | — |
| 2023-09-01 | $175.20 | $175.20 | 120 | — | — |
| 2023-08-31 | $174.00 | $174.00 | 43 | — | — |
| 2023-08-30 | $179.04 | $179.04 | 93 | — | — |
| 2023-08-29 | $182.40 | $182.40 | 84 | — | — |
| 2023-08-28 | $182.64 | $182.64 | 203 | — | — |
| 2023-08-25 | $183.60 | $183.60 | 37 | — | — |
| 2023-08-24 | $186.00 | $186.00 | 43 | — | — |
| 2023-08-23 | $180.12 | $180.12 | 29 | — | — |
| 2023-08-22 | $184.80 | $184.80 | 114 | — | — |
| 2023-08-21 | $180.60 | $180.60 | 47 | — | — |
| 2023-08-18 | $174.00 | $174.00 | 113 | — | — |
| 2023-08-17 | $172.80 | $172.80 | 76 | — | — |
| 2023-08-16 | $181.08 | $181.08 | 84 | — | — |
| 2023-08-15 | $188.40 | $188.40 | 68 | — | — |
| 2023-08-14 | $184.80 | $184.80 | 50 | — | — |
| 2023-08-11 | $197.88 | $197.88 | 44 | — | — |
| 2023-08-10 | $191.52 | $191.52 | 68 | — | — |
| 2023-08-09 | $184.80 | $184.80 | 71 | — | — |
| 2023-08-08 | $181.20 | $181.20 | 42 | — | — |
| 2023-08-07 | $176.40 | $176.40 | 193 | — | — |
| 2023-08-04 | $193.20 | $193.20 | 593 | — | — |
| 2023-08-03 | $208.80 | $208.80 | 97 | — | — |
| 2023-08-02 | $222.48 | $222.48 | 293 | — | — |
| 2023-08-01 | $231.36 | $231.36 | 607 | — | — |
| 2023-07-31 | $217.20 | $217.20 | 563 | — | — |
| 2023-07-28 | $223.20 | $223.20 | 41 | — | — |
| 2023-07-27 | $230.40 | $230.40 | 24 | — | — |
| 2023-07-26 | $232.80 | $232.80 | 32 | — | — |
| 2023-07-25 | $224.40 | $224.40 | 63 | — | — |
| 2023-07-24 | $228.00 | $228.00 | 59 | — | — |
| 2023-07-21 | $236.40 | $236.40 | 74 | — | — |
| 2023-07-20 | $235.20 | $235.20 | 97 | — | — |
| 2023-07-19 | $229.44 | $229.44 | 101 | — | — |
| 2023-07-18 | $238.80 | $238.80 | 68 | — | — |
| 2023-07-17 | $230.40 | $230.40 | 102 | — | — |
| 2023-07-14 | $235.20 | $235.20 | 163 | — | — |
| 2023-07-13 | $242.40 | $242.40 | 292 | — | — |
| 2023-07-12 | $237.60 | $237.60 | 326 | — | — |
| 2023-07-11 | $241.20 | $241.20 | 294 | — | — |
| 2023-07-10 | $244.80 | $244.80 | 1,298 | — | — |
| 2023-07-07 | $230.40 | $230.40 | 2,480 | — | — |
| 2023-07-06 | $253.20 | $253.20 | 55,941 | — | — |
| 2023-07-05 | $223.20 | $223.20 | 44 | — | — |
| 2023-07-03 | $223.20 | $223.20 | 33 | — | — |
| 2023-06-30 | $220.20 | $220.20 | 15 | — | — |
| 2023-06-29 | $216.00 | $216.00 | 19 | — | — |
| 2023-06-28 | $219.60 | $219.60 | 19 | — | — |
| 2023-06-27 | $219.60 | $219.60 | 18 | — | — |
| 2023-06-26 | $213.60 | $213.60 | 36 | — | — |
| 2023-06-23 | $226.80 | $226.80 | 19 | — | — |
| 2023-06-22 | $223.20 | $223.20 | 20 | — | — |
| 2023-06-21 | $224.40 | $224.40 | 23 | — | — |
| 2023-06-20 | $222.00 | $222.00 | 30 | — | — |
| 2023-06-16 | $223.20 | $223.20 | 48 | — | — |
| 2023-06-15 | $229.80 | $229.80 | 26 | — | — |
| 2023-06-14 | $228.00 | $228.00 | 48 | — | — |
| 2023-06-13 | $226.80 | $226.80 | 17 | — | — |
| 2023-06-12 | $222.00 | $222.00 | 18 | — | — |
| 2023-06-09 | $230.40 | $230.40 | 25 | — | — |
| 2023-06-08 | $232.80 | $232.80 | 39 | — | — |
| 2023-06-07 | $235.20 | $235.20 | 12 | — | — |
| 2023-06-06 | $232.20 | $232.20 | 15 | — | — |
| 2023-06-05 | $225.60 | $225.60 | 31 | — | — |
| 2023-06-02 | $243.60 | $243.60 | 14 | — | — |
| 2023-06-01 | $224.40 | $224.40 | 29 | — | — |
| 2023-05-31 | $228.00 | $228.00 | 78 | — | — |
| 2023-05-30 | $245.64 | $245.64 | 27 | — | — |
| 2023-05-26 | $241.80 | $241.80 | 8 | — | — |
| 2023-05-25 | $243.36 | $243.36 | 33 | — | — |
| 2023-05-24 | $246.00 | $246.00 | 61 | — | — |
| 2023-05-23 | $260.28 | $260.28 | 52 | — | — |
| 2023-05-22 | $260.40 | $260.40 | 22 | — | — |
| 2023-05-19 | $250.20 | $250.20 | 125 | — | — |
| 2023-05-18 | $230.40 | $230.40 | 8 | — | — |
| 2023-05-17 | $230.40 | $230.40 | 38 | — | — |
| 2023-05-16 | $228.12 | $228.12 | 43 | — | — |
| 2023-05-15 | $236.88 | $236.88 | 53 | — | — |
| 2023-05-12 | $229.20 | $229.20 | 41 | — | — |
| 2023-05-11 | $231.84 | $231.84 | 24 | — | — |
| 2023-05-10 | $231.60 | $231.60 | 28 | — | — |
| 2023-05-09 | $232.80 | $232.80 | 29 | — | — |
| 2023-05-08 | $231.84 | $231.84 | 7 | — | — |
| 2023-05-05 | $231.72 | $231.72 | 10 | — | — |
| 2023-05-04 | $222.00 | $222.00 | 17 | — | — |
| 2023-05-03 | $224.76 | $224.76 | 33 | — | — |
| 2023-05-02 | $234.60 | $234.60 | 80 | — | — |
| 2023-05-01 | $247.20 | $247.20 | 51 | — | — |
| 2023-04-28 | $258.96 | $258.96 | 39 | — | — |
| 2023-04-27 | $250.80 | $250.80 | 23 | — | — |
| 2023-04-26 | $273.60 | $273.60 | 12 | — | — |
| 2023-04-25 | $273.60 | $273.60 | 99 | — | — |
| 2023-04-24 | $268.80 | $268.80 | 47 | — | — |
| 2023-04-21 | $254.28 | $254.28 | 102 | — | — |
| 2023-04-20 | $264.00 | $264.00 | 4 | — | — |
| 2023-04-19 | $246.00 | $246.00 | 16 | — | — |
| 2023-04-18 | $255.60 | $255.60 | 26 | — | — |
| 2023-04-17 | $258.00 | $258.00 | 31 | — | — |
| 2023-04-14 | $253.20 | $253.20 | 41 | — | — |
| 2023-04-13 | $271.20 | $271.20 | 10 | — | — |
| 2023-04-12 | $253.20 | $253.20 | 13 | — | — |
| 2023-04-11 | $273.60 | $273.60 | 30 | — | — |
| 2023-04-10 | $292.80 | $292.80 | 16 | — | — |
| 2023-04-06 | $267.60 | $267.60 | 7 | — | — |
| 2023-04-05 | $271.20 | $271.20 | 5 | — | — |
| 2023-04-04 | $271.92 | $271.92 | 9 | — | — |
| 2023-04-03 | $262.80 | $262.80 | 9 | — | — |
| 2023-03-31 | $264.60 | $264.60 | 67 | — | — |
| 2023-03-30 | $253.80 | $253.80 | 27 | — | — |
| 2023-03-29 | $250.20 | $250.20 | 27 | — | — |
| 2023-03-28 | $243.96 | $243.96 | 18 | — | — |
| 2023-03-27 | $238.80 | $238.80 | 26 | — | — |
| 2023-03-24 | $235.20 | $235.20 | 59 | — | — |
| 2023-03-23 | $228.00 | $228.00 | 23 | — | — |
| 2023-03-22 | $228.00 | $228.00 | 145 | — | — |
| 2023-03-21 | $235.20 | $235.20 | 114 | — | — |
| 2023-03-20 | $233.52 | $233.52 | 91 | — | — |
| 2023-03-17 | $230.40 | $230.40 | 128 | — | — |
| 2023-03-16 | $261.60 | $261.60 | 134 | — | — |
| 2023-03-15 | $286.32 | $286.32 | 456 | — | — |
| 2023-03-14 | $277.20 | $277.20 | 0 | — | — |
| 2023-03-13 | $277.20 | $277.20 | 0 | — | — |
| 2023-03-10 | $277.20 | $277.20 | 0 | — | — |
| 2023-03-09 | $277.20 | $277.20 | 55 | — | — |
| 2023-03-08 | $304.80 | $304.80 | 13 | — | — |
| 2023-03-07 | $302.40 | $302.40 | 10 | — | — |
| 2023-03-06 | $300.60 | $300.60 | 13 | — | — |
| 2023-03-03 | $295.20 | $295.20 | 26 | — | — |
| 2023-03-02 | $300.00 | $300.00 | 17 | — | — |
| 2023-03-01 | $300.00 | $300.00 | 103 | — | — |
| 2023-02-28 | $306.00 | $306.00 | 96 | — | — |
| 2023-02-27 | $289.20 | $289.20 | 98 | — | — |
| 2023-02-24 | $294.00 | $294.00 | 47 | — | — |
| 2023-02-23 | $298.80 | $298.80 | 68 | — | — |
| 2023-02-22 | $300.00 | $300.00 | 62 | — | — |
| 2023-02-21 | $304.44 | $304.44 | 121 | — | — |
| 2023-02-17 | $346.08 | $346.08 | 477 | — | — |
| 2023-02-16 | $351.00 | $351.00 | 25 | — | — |
| 2023-02-15 | $360.00 | $360.00 | 138 | — | — |
| 2023-02-14 | $362.40 | $362.40 | 51 | — | — |
| 2023-02-13 | $409.20 | $409.20 | 19 | — | — |
| 2023-02-10 | $408.24 | $408.24 | 20 | — | — |
| 2023-02-09 | $393.00 | $393.00 | 9 | — | — |
| 2023-02-08 | $394.20 | $394.20 | 10 | — | — |
| 2023-02-07 | $420.00 | $420.00 | 16 | — | — |
| 2023-02-06 | $384.00 | $384.00 | 42 | — | — |
| 2023-02-03 | $415.80 | $415.80 | 159 | — | — |
| 2023-02-02 | $388.80 | $388.80 | 40 | — | — |
| 2023-02-01 | $410.40 | $410.40 | 17 | — | — |
| 2023-01-31 | $387.84 | $387.84 | 23 | — | — |
| 2023-01-30 | $433.20 | $433.20 | 22 | — | — |
| 2023-01-27 | $409.32 | $409.32 | 13 | — | — |
| 2023-01-26 | $412.80 | $412.80 | 44 | — | — |
| 2023-01-25 | $423.60 | $423.60 | 188 | — | — |
| 2023-01-24 | $384.00 | $384.00 | 44 | — | — |
| 2023-01-23 | $407.40 | $407.40 | 11 | — | — |
| 2023-01-20 | $408.00 | $408.00 | 7 | — | — |
| 2023-01-19 | $420.00 | $420.00 | 16 | — | — |
| 2023-01-18 | $430.80 | $430.80 | 25 | — | — |
| 2023-01-17 | $398.88 | $398.88 | 28 | — | — |
| 2023-01-13 | $408.60 | $408.60 | 31 | — | — |
| 2023-01-12 | $393.48 | $393.48 | 11 | — | — |
| 2023-01-11 | $380.40 | $380.40 | 17 | — | — |
| 2023-01-10 | $356.40 | $356.40 | 49 | — | — |
| 2023-01-09 | $348.00 | $348.00 | 29 | — | — |
| 2023-01-06 | $340.80 | $340.80 | 0 | — | — |
| 2023-01-05 | $340.80 | $340.80 | 14 | — | — |
| 2023-01-04 | $382.80 | $382.80 | 19 | — | — |
| 2023-01-03 | $365.40 | $365.40 | 28 | — | — |