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
- 2018-12-07 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 | $99.45 | $99.45 | 5,204,600 | — | — |
| 2023-12-28 | $98.79 | $98.79 | 4,561,900 | — | — |
| 2023-12-27 | $100.73 | $100.73 | 5,413,100 | — | — |
| 2023-12-26 | $97.33 | $97.33 | 3,852,800 | — | — |
| 2023-12-22 | $94.89 | $94.89 | 6,174,800 | — | — |
| 2023-12-21 | $91.16 | $91.16 | 5,337,100 | — | — |
| 2023-12-20 | $86.19 | $86.19 | 4,503,400 | — | — |
| 2023-12-19 | $89.09 | $89.09 | 5,932,000 | — | — |
| 2023-12-18 | $85.42 | $85.42 | 5,815,300 | — | — |
| 2023-12-15 | $86.01 | $86.01 | 12,822,400 | — | — |
| 2023-12-14 | $85.87 | $85.87 | 22,300,200 | — | — |
| 2023-12-13 | $78.60 | $78.60 | 7,960,500 | — | — |
| 2023-12-12 | $78.04 | $78.04 | 5,207,900 | — | — |
| 2023-12-11 | $82.00 | $82.00 | 3,858,600 | — | — |
| 2023-12-08 | $80.32 | $80.32 | 2,931,600 | — | — |
| 2023-12-07 | $79.95 | $79.95 | 3,477,600 | — | — |
| 2023-12-06 | $80.60 | $80.60 | 4,404,700 | — | — |
| 2023-12-05 | $78.28 | $78.28 | 2,160,100 | — | — |
| 2023-12-04 | $79.87 | $79.87 | 3,172,000 | — | — |
| 2023-12-01 | $79.83 | $79.83 | 3,958,300 | — | — |
| 2023-11-30 | $77.70 | $77.70 | 3,315,000 | — | — |
| 2023-11-29 | $79.01 | $79.01 | 2,569,800 | — | — |
| 2023-11-28 | $78.18 | $78.18 | 2,240,000 | — | — |
| 2023-11-27 | $77.72 | $77.72 | 2,960,100 | — | — |
| 2023-11-24 | $78.52 | $78.52 | 2,153,000 | — | — |
| 2023-11-22 | $78.17 | $78.17 | 2,203,500 | — | — |
| 2023-11-21 | $77.14 | $77.14 | 2,714,000 | — | — |
| 2023-11-20 | $78.96 | $78.96 | 3,543,800 | — | — |
| 2023-11-17 | $76.44 | $76.44 | 3,157,500 | — | — |
| 2023-11-16 | $76.55 | $76.55 | 3,108,900 | — | — |
| 2023-11-15 | $76.35 | $76.35 | 3,954,900 | — | — |
| 2023-11-14 | $74.10 | $74.10 | 4,445,500 | — | — |
| 2023-11-13 | $70.21 | $70.21 | 3,170,100 | — | — |
| 2023-11-10 | $70.05 | $70.05 | 3,971,900 | — | — |
| 2023-11-09 | $69.51 | $69.51 | 3,651,300 | — | — |
| 2023-11-08 | $71.34 | $71.34 | 4,526,100 | — | — |
| 2023-11-07 | $73.66 | $73.66 | 4,003,500 | — | — |
| 2023-11-06 | $72.07 | $72.07 | 6,003,000 | — | — |
| 2023-11-03 | $77.53 | $77.53 | 8,881,100 | — | — |
| 2023-11-02 | $71.23 | $71.23 | 16,648,600 | — | — |
| 2023-11-01 | $76.20 | $76.20 | 4,139,000 | — | — |
| 2023-10-31 | $75.96 | $75.96 | 3,777,300 | — | — |
| 2023-10-30 | $74.07 | $74.07 | 4,228,400 | — | — |
| 2023-10-27 | $71.91 | $71.91 | 5,440,800 | — | — |
| 2023-10-26 | $75.98 | $75.98 | 3,429,800 | — | — |
| 2023-10-25 | $76.76 | $76.76 | 3,607,800 | — | — |
| 2023-10-24 | $79.76 | $79.76 | 3,194,800 | — | — |
| 2023-10-23 | $78.64 | $78.64 | 4,584,200 | — | — |
| 2023-10-20 | $80.40 | $80.40 | 5,462,600 | — | — |
| 2023-10-19 | $82.37 | $82.37 | 6,495,600 | — | — |
| 2023-10-18 | $86.01 | $86.01 | 4,690,800 | — | — |
| 2023-10-17 | $86.33 | $86.33 | 8,604,500 | — | — |
| 2023-10-16 | $91.94 | $91.94 | 9,062,600 | — | — |
| 2023-10-13 | $98.30 | $98.30 | 3,370,900 | — | — |
| 2023-10-12 | $100.78 | $100.78 | 2,749,200 | — | — |
| 2023-10-11 | $102.76 | $102.76 | 2,095,400 | — | — |
| 2023-10-10 | $104.43 | $104.43 | 2,245,300 | — | — |
| 2023-10-09 | $101.84 | $101.84 | 3,170,700 | — | — |
| 2023-10-06 | $103.88 | $103.88 | 2,463,000 | — | — |
| 2023-10-05 | $102.97 | $102.97 | 2,824,100 | — | — |
| 2023-10-04 | $104.26 | $104.26 | 3,296,600 | — | — |
| 2023-10-03 | $103.08 | $103.08 | 2,417,800 | — | — |
| 2023-10-02 | $103.31 | $103.31 | 2,413,400 | — | — |
| 2023-09-29 | $103.29 | $103.29 | 4,202,900 | — | — |
| 2023-09-28 | $100.27 | $100.27 | 2,034,500 | — | — |
| 2023-09-27 | $99.44 | $99.44 | 2,367,400 | — | — |
| 2023-09-26 | $98.12 | $98.12 | 2,888,400 | — | — |
| 2023-09-25 | $98.17 | $98.17 | 2,909,000 | — | — |
| 2023-09-22 | $99.99 | $99.99 | 2,277,200 | — | — |
| 2023-09-21 | $100.23 | $100.23 | 3,218,100 | — | — |
| 2023-09-20 | $103.53 | $103.53 | 2,869,100 | — | — |
| 2023-09-19 | $106.74 | $106.74 | 4,119,300 | — | — |
| 2023-09-18 | $104.14 | $104.14 | 7,528,900 | — | — |
| 2023-09-15 | $114.59 | $114.59 | 6,327,800 | — | — |
| 2023-09-14 | $112.81 | $112.81 | 5,512,600 | — | — |
| 2023-09-13 | $108.59 | $108.59 | 9,816,700 | — | — |
| 2023-09-12 | $105.24 | $105.24 | 2,734,300 | — | — |
| 2023-09-11 | $105.80 | $105.80 | 3,055,400 | — | — |
| 2023-09-08 | $107.64 | $107.64 | 2,160,000 | — | — |
| 2023-09-07 | $108.35 | $108.35 | 2,664,100 | — | — |
| 2023-09-06 | $108.24 | $108.24 | 2,924,800 | — | — |
| 2023-09-05 | $109.36 | $109.36 | 2,866,700 | — | — |
| 2023-09-01 | $112.56 | $112.56 | 2,236,800 | — | — |
| 2023-08-31 | $113.07 | $113.07 | 3,305,400 | — | — |
| 2023-08-30 | $116.62 | $116.62 | 3,328,500 | — | — |
| 2023-08-29 | $115.99 | $115.99 | 2,851,400 | — | — |
| 2023-08-28 | $113.83 | $113.83 | 2,698,800 | — | — |
| 2023-08-25 | $111.93 | $111.93 | 2,708,000 | — | — |
| 2023-08-24 | $112.65 | $112.65 | 2,719,200 | — | — |
| 2023-08-23 | $115.46 | $115.46 | 3,768,000 | — | — |
| 2023-08-22 | $116.24 | $116.24 | 7,095,600 | — | — |
| 2023-08-21 | $111.08 | $111.08 | 7,747,300 | — | — |
| 2023-08-18 | $101.62 | $101.62 | 4,137,400 | — | — |
| 2023-08-17 | $106.24 | $106.24 | 7,535,400 | — | — |
| 2023-08-16 | $98.92 | $98.92 | 5,198,600 | — | — |
| 2023-08-15 | $96.41 | $96.41 | 3,226,500 | — | — |
| 2023-08-14 | $100.00 | $100.00 | 3,037,900 | — | — |
| 2023-08-11 | $101.49 | $101.49 | 2,857,300 | — | — |
| 2023-08-10 | $100.28 | $100.28 | 3,109,600 | — | — |
| 2023-08-09 | $101.82 | $101.82 | 3,758,500 | — | — |
| 2023-08-08 | $99.74 | $99.74 | 4,704,100 | — | — |
| 2023-08-07 | $101.20 | $101.20 | 10,238,900 | — | — |
| 2023-08-04 | $108.19 | $108.19 | 4,035,000 | — | — |
| 2023-08-03 | $109.95 | $109.95 | 6,017,100 | — | — |
| 2023-08-02 | $110.22 | $110.22 | 4,541,000 | — | — |
| 2023-08-01 | $113.94 | $113.94 | 4,860,200 | — | — |
| 2023-07-31 | $117.66 | $117.66 | 3,161,500 | — | — |
| 2023-07-28 | $118.66 | $118.66 | 2,388,000 | — | — |
| 2023-07-27 | $118.51 | $118.51 | 2,545,200 | — | — |
| 2023-07-26 | $120.65 | $120.65 | 2,583,600 | — | — |
| 2023-07-25 | $121.87 | $121.87 | 2,852,300 | — | — |
| 2023-07-24 | $123.01 | $123.01 | 4,149,600 | — | — |
| 2023-07-21 | $126.43 | $126.43 | 7,268,900 | — | — |
| 2023-07-20 | $124.77 | $124.77 | 2,622,400 | — | — |
| 2023-07-19 | $125.17 | $125.17 | 3,029,000 | — | — |
| 2023-07-18 | $122.61 | $122.61 | 2,835,300 | — | — |
| 2023-07-17 | $122.60 | $122.60 | 2,681,800 | — | — |
| 2023-07-14 | $121.35 | $121.35 | 4,104,600 | — | — |
| 2023-07-13 | $126.61 | $126.61 | 2,521,400 | — | — |
| 2023-07-12 | $125.92 | $125.92 | 2,968,600 | — | — |
| 2023-07-11 | $122.13 | $122.13 | 2,127,300 | — | — |
| 2023-07-10 | $123.09 | $123.09 | 3,401,800 | — | — |
| 2023-07-07 | $118.87 | $118.87 | 2,436,900 | — | — |
| 2023-07-06 | $118.29 | $118.29 | 4,849,400 | — | — |
| 2023-07-05 | $123.54 | $123.54 | 5,001,200 | — | — |
| 2023-07-03 | $121.73 | $121.73 | 1,782,000 | — | — |
| 2023-06-30 | $121.50 | $121.50 | 2,405,300 | — | — |
| 2023-06-29 | $122.11 | $122.11 | 1,886,100 | — | — |
| 2023-06-28 | $123.00 | $123.00 | 2,534,300 | — | — |
| 2023-06-27 | $120.67 | $120.67 | 2,375,300 | — | — |
| 2023-06-26 | $120.41 | $120.41 | 3,466,100 | — | — |
| 2023-06-23 | $118.50 | $118.50 | 3,284,400 | — | — |
| 2023-06-22 | $120.48 | $120.48 | 3,264,800 | — | — |
| 2023-06-21 | $121.07 | $121.07 | 2,908,100 | — | — |
| 2023-06-20 | $124.23 | $124.23 | 2,989,700 | — | — |
| 2023-06-16 | $128.73 | $128.73 | 5,499,600 | — | — |
| 2023-06-15 | $129.98 | $129.98 | 3,027,800 | — | — |
| 2023-06-14 | $126.05 | $126.05 | 2,980,200 | — | — |
| 2023-06-13 | $127.98 | $127.98 | 3,328,100 | — | — |
| 2023-06-12 | $123.52 | $123.52 | 2,979,100 | — | — |
| 2023-06-09 | $123.26 | $123.26 | 2,201,900 | — | — |
| 2023-06-08 | $124.94 | $124.94 | 2,496,600 | — | — |
| 2023-06-07 | $125.61 | $125.61 | 3,161,400 | — | — |
| 2023-06-06 | $126.90 | $126.90 | 2,491,400 | — | — |
| 2023-06-05 | $128.90 | $128.90 | 3,206,100 | — | — |
| 2023-06-02 | $130.51 | $130.51 | 2,357,500 | — | — |
| 2023-06-01 | $128.52 | $128.52 | 1,942,200 | — | — |
| 2023-05-31 | $127.71 | $127.71 | 3,929,500 | — | — |
| 2023-05-30 | $128.89 | $128.89 | 2,618,500 | — | — |
| 2023-05-26 | $126.24 | $126.24 | 3,640,800 | — | — |
| 2023-05-25 | $126.47 | $126.47 | 4,234,900 | — | — |
| 2023-05-24 | $131.59 | $131.59 | 5,320,900 | — | — |
| 2023-05-23 | $137.75 | $137.75 | 7,730,500 | — | — |
| 2023-05-22 | $126.74 | $126.74 | 1,682,900 | — | — |
| 2023-05-19 | $126.24 | $126.24 | 2,603,600 | — | — |
| 2023-05-18 | $125.33 | $125.33 | 3,008,900 | — | — |
| 2023-05-17 | $125.57 | $125.57 | 2,574,400 | — | — |
| 2023-05-16 | $125.11 | $125.11 | 3,686,600 | — | — |
| 2023-05-15 | $130.26 | $130.26 | 2,279,300 | — | — |
| 2023-05-12 | $129.30 | $129.30 | 1,895,300 | — | — |
| 2023-05-11 | $128.41 | $128.41 | 2,868,700 | — | — |
| 2023-05-10 | $130.83 | $130.83 | 2,842,800 | — | — |
| 2023-05-09 | $133.77 | $133.77 | 2,560,400 | — | — |
| 2023-05-08 | $131.75 | $131.75 | 3,990,700 | — | — |
| 2023-05-05 | $137.04 | $137.04 | 3,378,100 | — | — |
| 2023-05-04 | $134.33 | $134.33 | 5,504,800 | — | — |
| 2023-05-03 | $130.14 | $130.14 | 3,322,100 | — | — |
| 2023-05-02 | $131.40 | $131.40 | 3,247,600 | — | — |
| 2023-05-01 | $133.40 | $133.40 | 2,748,500 | — | — |
| 2023-04-28 | $132.89 | $132.89 | 3,023,400 | — | — |
| 2023-04-27 | $130.07 | $130.07 | 3,097,600 | — | — |
| 2023-04-26 | $130.72 | $130.72 | 3,575,100 | — | — |
| 2023-04-25 | $134.90 | $134.90 | 3,276,400 | — | — |
| 2023-04-24 | $138.14 | $138.14 | 3,502,900 | — | — |
| 2023-04-21 | $140.85 | $140.85 | 3,128,200 | — | — |
| 2023-04-20 | $141.14 | $141.14 | 3,144,000 | — | — |
| 2023-04-19 | $142.82 | $142.82 | 2,820,200 | — | — |
| 2023-04-18 | $142.63 | $142.63 | 4,405,500 | — | — |
| 2023-04-17 | $143.97 | $143.97 | 11,560,400 | — | — |
| 2023-04-14 | $157.10 | $157.10 | 2,661,700 | — | — |
| 2023-04-13 | $160.53 | $160.53 | 2,911,500 | — | — |
| 2023-04-12 | $155.56 | $155.56 | 2,964,900 | — | — |
| 2023-04-11 | $155.25 | $155.25 | 6,591,100 | — | — |
| 2023-04-10 | $160.15 | $160.15 | 2,726,100 | — | — |
| 2023-04-06 | $158.27 | $158.27 | 2,618,700 | — | — |
| 2023-04-05 | $154.61 | $154.61 | 2,278,800 | — | — |
| 2023-04-04 | $156.52 | $156.52 | 2,308,700 | — | — |
| 2023-04-03 | $159.48 | $159.48 | 3,972,400 | — | — |
| 2023-03-31 | $153.58 | $153.58 | 3,784,600 | — | — |
| 2023-03-30 | $147.44 | $147.44 | 2,209,600 | — | — |
| 2023-03-29 | $148.80 | $148.80 | 1,902,400 | — | — |
| 2023-03-28 | $146.92 | $146.92 | 1,992,800 | — | — |
| 2023-03-27 | $148.35 | $148.35 | 2,641,400 | — | — |
| 2023-03-24 | $150.88 | $150.88 | 1,988,400 | — | — |
| 2023-03-23 | $149.42 | $149.42 | 2,708,700 | — | — |
| 2023-03-22 | $148.18 | $148.18 | 2,820,600 | — | — |
| 2023-03-21 | $152.10 | $152.10 | 3,010,600 | — | — |
| 2023-03-20 | $154.52 | $154.52 | 3,263,800 | — | — |
| 2023-03-17 | $150.02 | $150.02 | 5,997,400 | — | — |
| 2023-03-16 | $151.78 | $151.78 | 2,654,300 | — | — |
| 2023-03-15 | $149.60 | $149.60 | 2,740,000 | — | — |
| 2023-03-14 | $151.28 | $151.28 | 3,952,600 | — | — |
| 2023-03-13 | $147.90 | $147.90 | 5,681,300 | — | — |
| 2023-03-10 | $138.29 | $138.29 | 3,886,300 | — | — |
| 2023-03-09 | $137.36 | $137.36 | 3,092,600 | — | — |
| 2023-03-08 | $142.08 | $142.08 | 2,193,800 | — | — |
| 2023-03-07 | $141.05 | $141.05 | 2,777,700 | — | — |
| 2023-03-06 | $144.03 | $144.03 | 2,871,100 | — | — |
| 2023-03-03 | $143.20 | $143.20 | 3,964,800 | — | — |
| 2023-03-02 | $137.86 | $137.86 | 3,305,400 | — | — |
| 2023-03-01 | $135.66 | $135.66 | 4,588,100 | — | — |
| 2023-02-28 | $138.81 | $138.81 | 3,995,000 | — | — |
| 2023-02-27 | $138.27 | $138.27 | 4,966,000 | — | — |
| 2023-02-24 | $139.26 | $139.26 | 5,998,700 | — | — |
| 2023-02-23 | $147.57 | $147.57 | 9,378,900 | — | — |
| 2023-02-22 | $158.17 | $158.17 | 3,082,500 | — | — |
| 2023-02-21 | $160.09 | $160.09 | 3,295,700 | — | — |
| 2023-02-17 | $166.60 | $166.60 | 5,057,000 | — | — |
| 2023-02-16 | $172.31 | $172.31 | 2,466,600 | — | — |
| 2023-02-15 | $177.28 | $177.28 | 1,962,200 | — | — |
| 2023-02-14 | $175.62 | $175.62 | 2,906,400 | — | — |
| 2023-02-13 | $171.48 | $171.48 | 2,702,300 | — | — |
| 2023-02-10 | $169.28 | $169.28 | 2,945,200 | — | — |
| 2023-02-09 | $164.48 | $164.48 | 2,853,800 | — | — |
| 2023-02-08 | $164.34 | $164.34 | 2,960,500 | — | — |
| 2023-02-07 | $171.06 | $171.06 | 2,574,100 | — | — |
| 2023-02-06 | $170.27 | $170.27 | 2,858,000 | — | — |
| 2023-02-03 | $173.25 | $173.25 | 2,821,400 | — | — |
| 2023-02-02 | $176.35 | $176.35 | 4,061,500 | — | — |
| 2023-02-01 | $174.30 | $174.30 | 5,607,500 | — | — |
| 2023-01-31 | $176.06 | $176.06 | 6,212,700 | — | — |
| 2023-01-30 | $180.87 | $180.87 | 3,198,200 | — | — |
| 2023-01-27 | $189.35 | $189.35 | 3,346,500 | — | — |
| 2023-01-26 | $193.24 | $193.24 | 2,392,300 | — | — |
| 2023-01-25 | $193.07 | $193.07 | 2,288,200 | — | — |
| 2023-01-24 | $196.76 | $196.76 | 1,851,300 | — | — |
| 2023-01-23 | $196.94 | $196.94 | 2,907,300 | — | — |
| 2023-01-20 | $193.98 | $193.98 | 4,047,200 | — | — |
| 2023-01-19 | $190.38 | $190.38 | 4,273,900 | — | — |
| 2023-01-18 | $197.02 | $197.02 | 11,058,900 | — | — |
| 2023-01-17 | $190.69 | $190.69 | 3,722,100 | — | — |
| 2023-01-13 | $192.00 | $192.00 | 3,230,200 | — | — |
| 2023-01-12 | $188.06 | $188.06 | 3,881,600 | — | — |
| 2023-01-11 | $186.64 | $186.64 | 3,152,700 | — | — |
| 2023-01-10 | $189.65 | $189.65 | 2,457,900 | — | — |
| 2023-01-09 | $183.95 | $183.95 | 4,344,000 | — | — |
| 2023-01-06 | $180.35 | $180.35 | 3,575,000 | — | — |
| 2023-01-05 | $173.51 | $173.51 | 3,050,600 | — | — |
| 2023-01-04 | $177.36 | $177.36 | 2,840,900 | — | — |
| 2023-01-03 | $178.99 | $178.99 | 4,027,900 | — | — |