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
- 1992-09-22 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 | $267.56 | $306.47 | 53,600 | — | — |
| 2023-12-28 | $271.22 | $310.66 | 60,000 | — | — |
| 2023-12-27 | $271.45 | $310.93 | 62,400 | — | — |
| 2023-12-26 | $271.60 | $311.10 | 36,700 | — | — |
| 2023-12-22 | $270.33 | $309.65 | 131,400 | — | — |
| 2023-12-21 | $267.36 | $306.24 | 92,000 | — | — |
| 2023-12-20 | $261.56 | $299.60 | 143,600 | — | — |
| 2023-12-19 | $266.51 | $305.27 | 139,700 | — | — |
| 2023-12-18 | $260.61 | $298.51 | 95,900 | — | — |
| 2023-12-15 | $260.58 | $298.48 | 216,500 | — | — |
| 2023-12-14 | $265.06 | $303.61 | 166,300 | — | — |
| 2023-12-13 | $246.95 | $282.87 | 124,700 | — | — |
| 2023-12-12 | $246.28 | $282.10 | 103,500 | — | — |
| 2023-12-11 | $248.26 | $284.37 | 83,500 | — | — |
| 2023-12-08 | $243.07 | $278.42 | 60,600 | — | — |
| 2023-12-07 | $241.04 | $276.10 | 50,700 | — | — |
| 2023-12-06 | $240.54 | $275.52 | 117,600 | — | — |
| 2023-12-05 | $239.61 | $274.46 | 167,100 | — | — |
| 2023-12-04 | $239.87 | $274.76 | 70,900 | — | — |
| 2023-12-01 | $238.77 | $273.50 | 85,200 | — | — |
| 2023-11-30 | $232.80 | $266.66 | 89,100 | — | — |
| 2023-11-29 | $233.57 | $267.54 | 71,400 | — | — |
| 2023-11-28 | $232.38 | $266.18 | 53,900 | — | — |
| 2023-11-27 | $235.16 | $269.36 | 65,000 | — | — |
| 2023-11-24 | $235.00 | $269.18 | 25,600 | — | — |
| 2023-11-22 | $235.96 | $270.28 | 32,800 | — | — |
| 2023-11-21 | $234.86 | $269.02 | 52,500 | — | — |
| 2023-11-20 | $237.22 | $270.98 | 50,100 | — | — |
| 2023-11-17 | $238.15 | $272.04 | 96,300 | — | — |
| 2023-11-16 | $238.42 | $272.35 | 53,500 | — | — |
| 2023-11-15 | $241.68 | $276.07 | 103,000 | — | — |
| 2023-11-14 | $237.07 | $270.80 | 91,900 | — | — |
| 2023-11-13 | $226.00 | $258.16 | 80,200 | — | — |
| 2023-11-10 | $227.28 | $259.62 | 96,200 | — | — |
| 2023-11-09 | $224.70 | $256.67 | 55,400 | — | — |
| 2023-11-08 | $228.04 | $260.49 | 54,800 | — | — |
| 2023-11-07 | $229.72 | $262.41 | 80,700 | — | — |
| 2023-11-06 | $229.92 | $262.64 | 113,100 | — | — |
| 2023-11-03 | $233.13 | $266.30 | 83,400 | — | — |
| 2023-11-02 | $228.02 | $260.47 | 211,500 | — | — |
| 2023-11-01 | $225.54 | $257.63 | 249,400 | — | — |
| 2023-10-31 | $216.67 | $247.50 | 288,900 | — | — |
| 2023-10-30 | $215.41 | $246.06 | 149,300 | — | — |
| 2023-10-27 | $216.33 | $247.11 | 60,500 | — | — |
| 2023-10-26 | $218.32 | $249.39 | 120,200 | — | — |
| 2023-10-25 | $218.78 | $249.91 | 96,300 | — | — |
| 2023-10-24 | $223.03 | $254.77 | 84,100 | — | — |
| 2023-10-23 | $222.91 | $254.63 | 124,300 | — | — |
| 2023-10-20 | $227.42 | $259.78 | 85,800 | — | — |
| 2023-10-19 | $229.56 | $262.23 | 88,000 | — | — |
| 2023-10-18 | $232.34 | $265.40 | 103,700 | — | — |
| 2023-10-17 | $235.91 | $269.48 | 110,000 | — | — |
| 2023-10-16 | $233.79 | $267.06 | 86,300 | — | — |
| 2023-10-13 | $231.79 | $264.77 | 69,600 | — | — |
| 2023-10-12 | $235.19 | $268.66 | 88,100 | — | — |
| 2023-10-11 | $240.96 | $275.25 | 72,400 | — | — |
| 2023-10-10 | $242.73 | $277.27 | 56,200 | — | — |
| 2023-10-09 | $239.64 | $273.74 | 55,200 | — | — |
| 2023-10-06 | $237.83 | $271.67 | 128,100 | — | — |
| 2023-10-05 | $236.50 | $270.15 | 80,200 | — | — |
| 2023-10-04 | $241.82 | $276.23 | 93,500 | — | — |
| 2023-10-03 | $239.73 | $273.84 | 71,800 | — | — |
| 2023-10-02 | $245.66 | $280.62 | 56,800 | — | — |
| 2023-09-29 | $247.32 | $282.51 | 51,300 | — | — |
| 2023-09-28 | $247.79 | $283.05 | 72,400 | — | — |
| 2023-09-27 | $243.51 | $278.16 | 95,100 | — | — |
| 2023-09-26 | $244.33 | $279.10 | 70,800 | — | — |
| 2023-09-25 | $248.58 | $283.95 | 51,400 | — | — |
| 2023-09-22 | $247.09 | $282.25 | 77,600 | — | — |
| 2023-09-21 | $246.67 | $281.77 | 83,600 | — | — |
| 2023-09-20 | $254.57 | $290.79 | 59,800 | — | — |
| 2023-09-19 | $259.71 | $296.67 | 105,500 | — | — |
| 2023-09-18 | $257.18 | $293.78 | 165,300 | — | — |
| 2023-09-15 | $252.39 | $288.30 | 210,700 | — | — |
| 2023-09-14 | $253.44 | $289.50 | 69,300 | — | — |
| 2023-09-13 | $248.09 | $283.39 | 61,800 | — | — |
| 2023-09-12 | $249.51 | $285.01 | 45,700 | — | — |
| 2023-09-11 | $251.09 | $286.82 | 40,800 | — | — |
| 2023-09-08 | $252.74 | $288.70 | 55,900 | — | — |
| 2023-09-07 | $252.48 | $288.41 | 152,000 | — | — |
| 2023-09-06 | $261.25 | $298.43 | 84,300 | — | — |
| 2023-09-05 | $260.43 | $297.49 | 81,200 | — | — |
| 2023-09-01 | $267.55 | $305.62 | 60,400 | — | — |
| 2023-08-31 | $267.08 | $305.08 | 86,000 | — | — |
| 2023-08-30 | $266.07 | $303.93 | 62,800 | — | — |
| 2023-08-29 | $267.86 | $305.98 | 87,700 | — | — |
| 2023-08-28 | $262.41 | $299.75 | 46,800 | — | — |
| 2023-08-25 | $261.52 | $298.73 | 51,600 | — | — |
| 2023-08-24 | $260.00 | $297.00 | 67,400 | — | — |
| 2023-08-23 | $263.68 | $301.20 | 42,500 | — | — |
| 2023-08-22 | $260.50 | $296.83 | 93,100 | — | — |
| 2023-08-21 | $262.47 | $299.07 | 65,600 | — | — |
| 2023-08-18 | $259.26 | $295.41 | 120,800 | — | — |
| 2023-08-17 | $257.50 | $293.41 | 145,200 | — | — |
| 2023-08-16 | $259.98 | $296.23 | 89,000 | — | — |
| 2023-08-15 | $259.48 | $295.66 | 46,600 | — | — |
| 2023-08-14 | $259.98 | $296.23 | 64,800 | — | — |
| 2023-08-11 | $260.09 | $296.36 | 69,600 | — | — |
| 2023-08-10 | $260.29 | $296.59 | 73,500 | — | — |
| 2023-08-09 | $261.27 | $297.70 | 69,600 | — | — |
| 2023-08-08 | $256.30 | $292.04 | 84,000 | — | — |
| 2023-08-07 | $256.66 | $292.45 | 99,400 | — | — |
| 2023-08-04 | $255.78 | $291.45 | 131,400 | — | — |
| 2023-08-03 | $258.23 | $294.24 | 157,600 | — | — |
| 2023-08-02 | $264.51 | $301.40 | 293,000 | — | — |
| 2023-08-01 | $302.01 | $344.12 | 115,000 | — | — |
| 2023-07-31 | $304.60 | $347.08 | 106,000 | — | — |
| 2023-07-28 | $301.36 | $343.38 | 92,800 | — | — |
| 2023-07-27 | $305.00 | $347.53 | 67,600 | — | — |
| 2023-07-26 | $303.24 | $345.53 | 79,000 | — | — |
| 2023-07-25 | $299.62 | $341.40 | 68,300 | — | — |
| 2023-07-24 | $296.55 | $337.90 | 71,200 | — | — |
| 2023-07-21 | $297.97 | $339.52 | 58,300 | — | — |
| 2023-07-20 | $298.32 | $339.92 | 99,100 | — | — |
| 2023-07-19 | $304.61 | $347.09 | 91,700 | — | — |
| 2023-07-18 | $309.30 | $352.43 | 48,200 | — | — |
| 2023-07-17 | $305.54 | $348.15 | 49,200 | — | — |
| 2023-07-14 | $301.60 | $343.66 | 97,300 | — | — |
| 2023-07-13 | $303.39 | $345.70 | 74,600 | — | — |
| 2023-07-12 | $298.93 | $340.61 | 111,700 | — | — |
| 2023-07-11 | $294.55 | $335.62 | 91,100 | — | — |
| 2023-07-10 | $290.93 | $331.50 | 58,300 | — | — |
| 2023-07-07 | $289.61 | $330.00 | 79,100 | — | — |
| 2023-07-06 | $286.58 | $326.54 | 82,700 | — | — |
| 2023-07-05 | $289.15 | $329.47 | 80,300 | — | — |
| 2023-07-03 | $287.32 | $327.39 | 22,200 | — | — |
| 2023-06-30 | $291.31 | $331.93 | 99,700 | — | — |
| 2023-06-29 | $285.69 | $325.53 | 63,700 | — | — |
| 2023-06-28 | $283.59 | $323.14 | 50,700 | — | — |
| 2023-06-27 | $280.63 | $319.76 | 66,400 | — | — |
| 2023-06-26 | $275.49 | $313.91 | 72,700 | — | — |
| 2023-06-23 | $270.15 | $307.82 | 122,000 | — | — |
| 2023-06-22 | $275.34 | $313.74 | 106,300 | — | — |
| 2023-06-21 | $278.96 | $317.86 | 166,500 | — | — |
| 2023-06-20 | $278.83 | $317.71 | 139,500 | — | — |
| 2023-06-16 | $271.78 | $309.68 | 175,100 | — | — |
| 2023-06-15 | $271.48 | $309.34 | 47,700 | — | — |
| 2023-06-14 | $270.05 | $307.71 | 71,500 | — | — |
| 2023-06-13 | $272.31 | $310.28 | 36,400 | — | — |
| 2023-06-12 | $268.48 | $305.92 | 64,200 | — | — |
| 2023-06-09 | $267.51 | $304.81 | 64,900 | — | — |
| 2023-06-08 | $268.85 | $306.34 | 46,200 | — | — |
| 2023-06-07 | $268.00 | $305.37 | 81,700 | — | — |
| 2023-06-06 | $264.72 | $301.63 | 56,400 | — | — |
| 2023-06-05 | $257.81 | $293.76 | 99,800 | — | — |
| 2023-06-02 | $264.15 | $300.98 | 68,800 | — | — |
| 2023-06-01 | $256.70 | $292.50 | 87,300 | — | — |
| 2023-05-31 | $256.04 | $291.74 | 270,500 | — | — |
| 2023-05-30 | $266.10 | $303.21 | 79,400 | — | — |
| 2023-05-26 | $271.55 | $309.42 | 70,500 | — | — |
| 2023-05-25 | $264.20 | $301.04 | 68,300 | — | — |
| 2023-05-24 | $260.29 | $296.59 | 72,200 | — | — |
| 2023-05-23 | $265.07 | $301.35 | 52,600 | — | — |
| 2023-05-22 | $269.92 | $306.86 | 73,700 | — | — |
| 2023-05-19 | $268.11 | $304.81 | 69,500 | — | — |
| 2023-05-18 | $268.77 | $305.56 | 104,500 | — | — |
| 2023-05-17 | $266.26 | $302.70 | 62,800 | — | — |
| 2023-05-16 | $259.30 | $294.79 | 65,200 | — | — |
| 2023-05-15 | $261.02 | $296.75 | 46,400 | — | — |
| 2023-05-12 | $254.93 | $289.82 | 31,000 | — | — |
| 2023-05-11 | $256.40 | $291.49 | 36,700 | — | — |
| 2023-05-10 | $257.35 | $292.57 | 59,200 | — | — |
| 2023-05-09 | $254.82 | $289.70 | 79,900 | — | — |
| 2023-05-08 | $259.54 | $295.06 | 63,600 | — | — |
| 2023-05-05 | $263.13 | $299.14 | 87,100 | — | — |
| 2023-05-04 | $260.18 | $295.79 | 132,900 | — | — |
| 2023-05-03 | $263.50 | $299.56 | 215,500 | — | — |
| 2023-05-02 | $243.46 | $276.78 | 125,500 | — | — |
| 2023-05-01 | $243.76 | $277.12 | 54,200 | — | — |
| 2023-04-28 | $242.24 | $275.39 | 58,000 | — | — |
| 2023-04-27 | $240.76 | $273.71 | 60,800 | — | — |
| 2023-04-26 | $238.88 | $271.57 | 90,300 | — | — |
| 2023-04-25 | $245.20 | $278.76 | 105,100 | — | — |
| 2023-04-24 | $247.69 | $281.59 | 85,000 | — | — |
| 2023-04-21 | $245.70 | $279.33 | 83,300 | — | — |
| 2023-04-20 | $250.76 | $285.08 | 62,100 | — | — |
| 2023-04-19 | $250.51 | $284.80 | 86,400 | — | — |
| 2023-04-18 | $252.19 | $286.71 | 72,400 | — | — |
| 2023-04-17 | $255.70 | $290.70 | 57,400 | — | — |
| 2023-04-14 | $255.02 | $289.92 | 87,200 | — | — |
| 2023-04-13 | $255.99 | $291.03 | 76,300 | — | — |
| 2023-04-12 | $254.99 | $289.89 | 107,800 | — | — |
| 2023-04-11 | $257.50 | $292.74 | 64,400 | — | — |
| 2023-04-10 | $254.97 | $289.87 | 84,400 | — | — |
| 2023-04-06 | $250.59 | $284.89 | 110,400 | — | — |
| 2023-04-05 | $252.33 | $286.87 | 144,000 | — | — |
| 2023-04-04 | $259.71 | $295.26 | 72,700 | — | — |
| 2023-04-03 | $267.37 | $303.96 | 76,100 | — | — |
| 2023-03-31 | $268.09 | $304.78 | 76,300 | — | — |
| 2023-03-30 | $264.79 | $301.03 | 78,700 | — | — |
| 2023-03-29 | $264.46 | $300.66 | 77,500 | — | — |
| 2023-03-28 | $257.96 | $293.27 | 97,200 | — | — |
| 2023-03-27 | $258.37 | $293.73 | 76,300 | — | — |
| 2023-03-24 | $262.76 | $298.72 | 147,500 | — | — |
| 2023-03-23 | $259.49 | $295.01 | 98,300 | — | — |
| 2023-03-22 | $255.15 | $290.07 | 66,600 | — | — |
| 2023-03-21 | $259.68 | $295.22 | 66,300 | — | — |
| 2023-03-20 | $257.12 | $292.31 | 75,900 | — | — |
| 2023-03-17 | $251.52 | $285.94 | 184,000 | — | — |
| 2023-03-16 | $257.57 | $292.82 | 94,600 | — | — |
| 2023-03-15 | $250.57 | $284.86 | 111,800 | — | — |
| 2023-03-14 | $263.23 | $299.26 | 108,800 | — | — |
| 2023-03-13 | $258.28 | $293.63 | 62,700 | — | — |
| 2023-03-10 | $260.40 | $296.04 | 79,800 | — | — |
| 2023-03-09 | $264.57 | $300.78 | 58,800 | — | — |
| 2023-03-08 | $268.20 | $304.91 | 59,400 | — | — |
| 2023-03-07 | $262.89 | $298.87 | 45,900 | — | — |
| 2023-03-06 | $269.07 | $305.90 | 152,400 | — | — |
| 2023-03-03 | $272.96 | $310.32 | 97,200 | — | — |
| 2023-03-02 | $267.54 | $304.16 | 78,300 | — | — |
| 2023-03-01 | $262.52 | $298.45 | 63,300 | — | — |
| 2023-02-28 | $258.73 | $294.14 | 79,500 | — | — |
| 2023-02-27 | $259.40 | $294.90 | 55,000 | — | — |
| 2023-02-24 | $257.26 | $292.47 | 50,900 | — | — |
| 2023-02-23 | $259.58 | $295.11 | 59,700 | — | — |
| 2023-02-22 | $258.50 | $293.88 | 70,500 | — | — |
| 2023-02-21 | $260.14 | $295.06 | 75,600 | — | — |
| 2023-02-17 | $269.55 | $305.74 | 86,900 | — | — |
| 2023-02-16 | $270.15 | $306.42 | 73,700 | — | — |
| 2023-02-15 | $268.89 | $304.99 | 93,200 | — | — |
| 2023-02-14 | $268.99 | $305.10 | 59,200 | — | — |
| 2023-02-13 | $268.98 | $305.09 | 72,400 | — | — |
| 2023-02-10 | $267.48 | $303.39 | 95,800 | — | — |
| 2023-02-09 | $270.41 | $306.71 | 117,900 | — | — |
| 2023-02-08 | $270.33 | $306.62 | 129,100 | — | — |
| 2023-02-07 | $271.53 | $307.98 | 123,500 | — | — |
| 2023-02-06 | $264.54 | $300.05 | 114,000 | — | — |
| 2023-02-03 | $271.46 | $307.90 | 155,600 | — | — |
| 2023-02-02 | $271.90 | $308.40 | 240,400 | — | — |
| 2023-02-01 | $261.37 | $296.46 | 147,900 | — | — |
| 2023-01-31 | $256.69 | $291.15 | 110,200 | — | — |
| 2023-01-30 | $246.75 | $279.88 | 90,700 | — | — |
| 2023-01-27 | $253.44 | $287.46 | 63,900 | — | — |
| 2023-01-26 | $252.98 | $286.94 | 187,600 | — | — |
| 2023-01-25 | $249.84 | $283.38 | 73,100 | — | — |
| 2023-01-24 | $253.39 | $287.41 | 62,000 | — | — |
| 2023-01-23 | $251.52 | $285.29 | 62,200 | — | — |
| 2023-01-20 | $243.82 | $276.55 | 74,700 | — | — |
| 2023-01-19 | $238.26 | $270.25 | 101,100 | — | — |
| 2023-01-18 | $245.27 | $278.20 | 74,100 | — | — |
| 2023-01-17 | $245.94 | $278.96 | 65,800 | — | — |
| 2023-01-13 | $247.15 | $280.33 | 90,600 | — | — |
| 2023-01-12 | $248.07 | $281.37 | 77,700 | — | — |
| 2023-01-11 | $243.85 | $276.59 | 74,100 | — | — |
| 2023-01-10 | $240.28 | $272.54 | 106,500 | — | — |
| 2023-01-09 | $237.99 | $269.94 | 96,000 | — | — |
| 2023-01-06 | $232.22 | $263.39 | 93,200 | — | — |
| 2023-01-05 | $225.54 | $255.82 | 92,000 | — | — |
| 2023-01-04 | $226.47 | $256.87 | 102,400 | — | — |
| 2023-01-03 | $222.97 | $252.90 | 81,400 | — | — |