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
- 2021-11-16 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 | $134.00 | $134.00 | 2,525 | — | — |
| 2023-12-28 | $134.20 | $134.20 | 2,760 | — | — |
| 2023-12-27 | $153.60 | $153.60 | 8,215 | — | — |
| 2023-12-26 | $161.60 | $161.60 | 10,333 | — | — |
| 2023-12-22 | $184.00 | $184.00 | 106,088 | — | — |
| 2023-12-21 | $197.60 | $197.60 | 381,335 | — | — |
| 2023-12-20 | $104.80 | $104.80 | 39,958 | — | — |
| 2023-12-19 | $272.80 | $272.80 | 703 | — | — |
| 2023-12-18 | $399.60 | $399.60 | 245 | — | — |
| 2023-12-15 | $456.00 | $456.00 | 4,820 | — | — |
| 2023-12-14 | $440.00 | $440.00 | 373 | — | — |
| 2023-12-13 | $422.00 | $422.00 | 8 | — | — |
| 2023-12-12 | $422.00 | $422.00 | 500 | — | — |
| 2023-12-11 | $399.56 | $399.56 | 680 | — | — |
| 2023-12-08 | $439.20 | $439.20 | 528 | — | — |
| 2023-12-07 | $482.00 | $482.00 | 65 | — | — |
| 2023-12-06 | $441.60 | $441.60 | 453 | — | — |
| 2023-12-05 | $439.20 | $439.20 | 298 | — | — |
| 2023-12-04 | $440.00 | $440.00 | 993 | — | — |
| 2023-12-01 | $438.00 | $438.00 | 358 | — | — |
| 2023-11-30 | $433.20 | $433.20 | 23 | — | — |
| 2023-11-29 | $430.00 | $430.00 | 145 | — | — |
| 2023-11-28 | $431.60 | $431.60 | 18 | — | — |
| 2023-11-27 | $434.00 | $434.00 | 3 | — | — |
| 2023-11-24 | $434.00 | $434.00 | 25 | — | — |
| 2023-11-22 | $430.40 | $430.40 | 28 | — | — |
| 2023-11-21 | $432.40 | $432.40 | 0 | — | — |
| 2023-11-20 | $432.40 | $432.40 | 128 | — | — |
| 2023-11-17 | $433.60 | $433.60 | 78 | — | — |
| 2023-11-16 | $430.40 | $430.40 | 728 | — | — |
| 2023-11-15 | $430.00 | $430.00 | 0 | — | — |
| 2023-11-14 | $430.00 | $430.00 | 85 | — | — |
| 2023-11-13 | $430.00 | $430.00 | 13 | — | — |
| 2023-11-10 | $432.80 | $432.80 | 3 | — | — |
| 2023-11-09 | $434.00 | $434.00 | 5 | — | — |
| 2023-11-08 | $430.00 | $430.00 | 0 | — | — |
| 2023-11-07 | $430.00 | $430.00 | 0 | — | — |
| 2023-11-06 | $430.00 | $430.00 | 3 | — | — |
| 2023-11-03 | $430.00 | $430.00 | 0 | — | — |
| 2023-11-02 | $430.00 | $430.00 | 0 | — | — |
| 2023-11-01 | $430.00 | $430.00 | 0 | — | — |
| 2023-10-31 | $430.00 | $430.00 | 375 | — | — |
| 2023-10-30 | $430.00 | $430.00 | 390 | — | — |
| 2023-10-27 | $430.00 | $430.00 | 393 | — | — |
| 2023-10-26 | $430.00 | $430.00 | 418 | — | — |
| 2023-10-25 | $430.00 | $430.00 | 463 | — | — |
| 2023-10-24 | $428.80 | $428.80 | 0 | — | — |
| 2023-10-23 | $428.80 | $428.80 | 0 | — | — |
| 2023-10-20 | $428.80 | $428.80 | 0 | — | — |
| 2023-10-19 | $428.80 | $428.80 | 8 | — | — |
| 2023-10-18 | $428.80 | $428.80 | 0 | — | — |
| 2023-10-17 | $428.80 | $428.80 | 8 | — | — |
| 2023-10-16 | $428.80 | $428.80 | 0 | — | — |
| 2023-10-13 | $428.80 | $428.80 | 0 | — | — |
| 2023-10-12 | $428.80 | $428.80 | 0 | — | — |
| 2023-10-11 | $428.80 | $428.80 | 700 | — | — |
| 2023-10-10 | $432.00 | $432.00 | 0 | — | — |
| 2023-10-09 | $432.00 | $432.00 | 8 | — | — |
| 2023-10-06 | $428.00 | $428.00 | 0 | — | — |
| 2023-10-05 | $428.00 | $428.00 | 0 | — | — |
| 2023-10-04 | $428.00 | $428.00 | 28 | — | — |
| 2023-10-03 | $427.60 | $427.60 | 0 | — | — |
| 2023-10-02 | $427.60 | $427.60 | 0 | — | — |
| 2023-09-29 | $427.60 | $427.60 | 0 | — | — |
| 2023-09-28 | $427.60 | $427.60 | 13 | — | — |
| 2023-09-27 | $427.60 | $427.60 | 8,910 | — | — |
| 2023-09-26 | $430.00 | $430.00 | 0 | — | — |
| 2023-09-25 | $430.00 | $430.00 | 23 | — | — |
| 2023-09-22 | $430.00 | $430.00 | 58 | — | — |
| 2023-09-21 | $426.00 | $426.00 | 3 | — | — |
| 2023-09-20 | $426.00 | $426.00 | 3 | — | — |
| 2023-09-19 | $426.00 | $426.00 | 3 | — | — |
| 2023-09-18 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-15 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-14 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-13 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-12 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-11 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-08 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-07 | $426.00 | $426.00 | 0 | — | — |
| 2023-09-06 | $426.00 | $426.00 | 40 | — | — |
| 2023-09-05 | $426.00 | $426.00 | 45 | — | — |
| 2023-09-01 | $425.80 | $425.80 | 13 | — | — |
| 2023-08-31 | $425.80 | $425.80 | 0 | — | — |
| 2023-08-30 | $425.80 | $425.80 | 8 | — | — |
| 2023-08-29 | $422.80 | $422.80 | 3 | — | — |
| 2023-08-28 | $422.80 | $422.80 | 18 | — | — |
| 2023-08-25 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-24 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-23 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-22 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-21 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-18 | $428.00 | $428.00 | 3 | — | — |
| 2023-08-17 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-16 | $428.00 | $428.00 | 3 | — | — |
| 2023-08-15 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-14 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-11 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-10 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-09 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-08 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-07 | $428.00 | $428.00 | 0 | — | — |
| 2023-08-04 | $428.00 | $428.00 | 3 | — | — |
| 2023-08-03 | $428.00 | $428.00 | 5 | — | — |
| 2023-08-02 | $426.00 | $426.00 | 0 | — | — |
| 2023-08-01 | $426.00 | $426.00 | 3 | — | — |
| 2023-07-31 | $426.00 | $426.00 | 0 | — | — |
| 2023-07-28 | $426.00 | $426.00 | 3 | — | — |
| 2023-07-27 | $426.00 | $426.00 | 5 | — | — |
| 2023-07-26 | $428.00 | $428.00 | 380 | — | — |
| 2023-07-25 | $425.60 | $425.60 | 0 | — | — |
| 2023-07-24 | $425.60 | $425.60 | 0 | — | — |
| 2023-07-21 | $425.60 | $425.60 | 0 | — | — |
| 2023-07-20 | $425.60 | $425.60 | 40 | — | — |
| 2023-07-19 | $425.60 | $425.60 | 8 | — | — |
| 2023-07-18 | $425.80 | $425.80 | 3 | — | — |
| 2023-07-17 | $425.80 | $425.80 | 0 | — | — |
| 2023-07-14 | $425.80 | $425.80 | 3 | — | — |
| 2023-07-13 | $425.80 | $425.80 | 0 | — | — |
| 2023-07-12 | $425.80 | $425.80 | 0 | — | — |
| 2023-07-11 | $425.80 | $425.80 | 5 | — | — |
| 2023-07-10 | $426.40 | $426.40 | 3 | — | — |
| 2023-07-07 | $426.40 | $426.40 | 0 | — | — |
| 2023-07-06 | $426.40 | $426.40 | 0 | — | — |
| 2023-07-05 | $426.40 | $426.40 | 0 | — | — |
| 2023-07-03 | $426.40 | $426.40 | 0 | — | — |
| 2023-06-30 | $426.40 | $426.40 | 0 | — | — |
| 2023-06-29 | $426.40 | $426.40 | 13 | — | — |
| 2023-06-28 | $426.40 | $426.40 | 1,060 | — | — |
| 2023-06-27 | $421.60 | $421.60 | 3 | — | — |
| 2023-06-26 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-23 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-22 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-21 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-20 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-16 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-15 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-14 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-13 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-12 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-09 | $421.60 | $421.60 | 3 | — | — |
| 2023-06-08 | $421.60 | $421.60 | 3 | — | — |
| 2023-06-07 | $421.60 | $421.60 | 0 | — | — |
| 2023-06-06 | $421.60 | $421.60 | 5 | — | — |
| 2023-06-05 | $420.80 | $420.80 | 0 | — | — |
| 2023-06-02 | $420.80 | $420.80 | 0 | — | — |
| 2023-06-01 | $420.80 | $420.80 | 10 | — | — |
| 2023-05-31 | $420.00 | $420.00 | 0 | — | — |
| 2023-05-30 | $420.00 | $420.00 | 3 | — | — |
| 2023-05-26 | $420.00 | $420.00 | 0 | — | — |
| 2023-05-25 | $420.00 | $420.00 | 13 | — | — |
| 2023-05-24 | $420.00 | $420.00 | 8 | — | — |
| 2023-05-23 | $424.40 | $424.40 | 0 | — | — |
| 2023-05-22 | $424.40 | $424.40 | 0 | — | — |
| 2023-05-19 | $424.40 | $424.40 | 5 | — | — |
| 2023-05-18 | $424.40 | $424.40 | 0 | — | — |
| 2023-05-17 | $424.40 | $424.40 | 0 | — | — |
| 2023-05-16 | $424.40 | $424.40 | 43 | — | — |
| 2023-05-15 | $423.60 | $423.60 | 30 | — | — |
| 2023-05-12 | $426.40 | $426.40 | 0 | — | — |
| 2023-05-11 | $426.40 | $426.40 | 0 | — | — |
| 2023-05-10 | $426.40 | $426.40 | 70 | — | — |
| 2023-05-09 | $420.80 | $420.80 | 413 | — | — |
| 2023-05-08 | $418.40 | $418.40 | 93 | — | — |
| 2023-05-05 | $420.00 | $420.00 | 110 | — | — |
| 2023-05-04 | $423.60 | $423.60 | 568 | — | — |
| 2023-05-03 | $426.80 | $426.80 | 70 | — | — |
| 2023-05-02 | $430.00 | $430.00 | 280 | — | — |
| 2023-05-01 | $422.00 | $422.00 | 543 | — | — |
| 2023-04-28 | $422.80 | $422.80 | 0 | — | — |
| 2023-04-27 | $422.80 | $422.80 | 130 | — | — |
| 2023-04-26 | $420.00 | $420.00 | 223 | — | — |
| 2023-04-25 | $420.40 | $420.40 | 148 | — | — |
| 2023-04-24 | $418.40 | $418.40 | 140 | — | — |
| 2023-04-21 | $417.20 | $417.20 | 10 | — | — |
| 2023-04-20 | $415.60 | $415.60 | 5 | — | — |
| 2023-04-19 | $416.00 | $416.00 | 88 | — | — |
| 2023-04-18 | $415.20 | $415.20 | 0 | — | — |
| 2023-04-17 | $415.20 | $415.20 | 40 | — | — |
| 2023-04-14 | $416.80 | $416.80 | 125 | — | — |
| 2023-04-13 | $416.80 | $416.80 | 0 | — | — |
| 2023-04-12 | $416.80 | $416.80 | 395 | — | — |
| 2023-04-11 | $415.60 | $415.60 | 93 | — | — |
| 2023-04-10 | $416.40 | $416.40 | 8,018 | — | — |
| 2023-04-06 | $416.00 | $416.00 | 12,260 | — | — |
| 2023-04-05 | $416.00 | $416.00 | 908 | — | — |
| 2023-04-04 | $416.40 | $416.40 | 8,183 | — | — |
| 2023-04-03 | $415.60 | $415.60 | 26,563 | — | — |
| 2023-03-31 | $415.20 | $415.20 | 5 | — | — |
| 2023-03-30 | $416.00 | $416.00 | 18 | — | — |
| 2023-03-29 | $415.20 | $415.20 | 10 | — | — |
| 2023-03-28 | $416.00 | $416.00 | 10 | — | — |
| 2023-03-27 | $414.80 | $414.80 | 0 | — | — |
| 2023-03-24 | $414.80 | $414.80 | 0 | — | — |
| 2023-03-23 | $414.80 | $414.80 | 0 | — | — |
| 2023-03-22 | $414.80 | $414.80 | 3 | — | — |
| 2023-03-21 | $414.80 | $414.80 | 3 | — | — |
| 2023-03-20 | $414.80 | $414.80 | 18 | — | — |
| 2023-03-17 | $414.40 | $414.40 | 43 | — | — |
| 2023-03-16 | $414.40 | $414.40 | 20 | — | — |
| 2023-03-15 | $414.40 | $414.40 | 35 | — | — |
| 2023-03-14 | $414.00 | $414.00 | 88 | — | — |
| 2023-03-13 | $414.40 | $414.40 | 738 | — | — |
| 2023-03-10 | $538.00 | $538.00 | 5 | — | — |
| 2023-03-09 | $414.20 | $414.20 | 50 | — | — |
| 2023-03-08 | $414.80 | $414.80 | 8 | — | — |
| 2023-03-07 | $414.80 | $414.80 | 5 | — | — |
| 2023-03-06 | $414.80 | $414.80 | 75 | — | — |
| 2023-03-03 | $414.40 | $414.40 | 0 | — | — |
| 2023-03-02 | $414.40 | $414.40 | 33 | — | — |
| 2023-03-01 | $414.20 | $414.20 | 6,288 | — | — |
| 2023-02-28 | $413.20 | $413.20 | 0 | — | — |
| 2023-02-27 | $413.20 | $413.20 | 8 | — | — |
| 2023-02-24 | $412.80 | $412.80 | 0 | — | — |
| 2023-02-23 | $412.80 | $412.80 | 8 | — | — |
| 2023-02-22 | $412.40 | $412.40 | 0 | — | — |
| 2023-02-21 | $412.40 | $412.40 | 25 | — | — |
| 2023-02-17 | $413.20 | $413.20 | 0 | — | — |
| 2023-02-16 | $413.20 | $413.20 | 523 | — | — |
| 2023-02-15 | $412.80 | $412.80 | 1,578 | — | — |
| 2023-02-14 | $412.40 | $412.40 | 5,025 | — | — |
| 2023-02-13 | $412.80 | $412.80 | 3 | — | — |
| 2023-02-10 | $411.60 | $411.60 | 1,723 | — | — |
| 2023-02-09 | $411.20 | $411.20 | 0 | — | — |
| 2023-02-08 | $411.20 | $411.20 | 9,485 | — | — |
| 2023-02-07 | $412.40 | $412.40 | 718 | — | — |
| 2023-02-06 | $412.00 | $412.00 | 0 | — | — |
| 2023-02-03 | $412.00 | $412.00 | 33 | — | — |
| 2023-02-02 | $411.40 | $411.40 | 15 | — | — |
| 2023-02-01 | $411.60 | $411.60 | 6,868 | — | — |
| 2023-01-31 | $412.00 | $412.00 | 28 | — | — |
| 2023-01-30 | $411.60 | $411.60 | 0 | — | — |
| 2023-01-27 | $411.60 | $411.60 | 6,310 | — | — |
| 2023-01-26 | $411.60 | $411.60 | 55 | — | — |
| 2023-01-25 | $411.20 | $411.20 | 1,915 | — | — |
| 2023-01-24 | $410.80 | $410.80 | 12,975 | — | — |
| 2023-01-23 | $411.20 | $411.20 | 6,290 | — | — |
| 2023-01-20 | $410.40 | $410.40 | 6,718 | — | — |
| 2023-01-19 | $410.80 | $410.80 | 385 | — | — |
| 2023-01-18 | $410.40 | $410.40 | 53 | — | — |
| 2023-01-17 | $409.60 | $409.60 | 0 | — | — |
| 2023-01-13 | $409.60 | $409.60 | 315 | — | — |
| 2023-01-12 | $409.80 | $409.80 | 15 | — | — |
| 2023-01-11 | $409.60 | $409.60 | 0 | — | — |
| 2023-01-10 | $409.60 | $409.60 | 163 | — | — |
| 2023-01-09 | $408.80 | $408.80 | 950 | — | — |
| 2023-01-06 | $408.00 | $408.00 | 418 | — | — |
| 2023-01-05 | $409.20 | $409.20 | 0 | — | — |
| 2023-01-04 | $409.20 | $409.20 | 4,125 | — | — |
| 2023-01-03 | $408.20 | $408.20 | 0 | — | — |