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
- 2021-01-29 to 2026-08-31
- 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 | $236.00 | $236.00 | 514 | — | — |
| 2023-12-28 | $202.40 | $202.40 | 219 | — | — |
| 2023-12-27 | $204.00 | $204.00 | 866 | — | — |
| 2023-12-26 | $179.60 | $179.60 | 220 | — | — |
| 2023-12-22 | $174.40 | $174.40 | 151 | — | — |
| 2023-12-21 | $178.00 | $178.00 | 116 | — | — |
| 2023-12-20 | $182.00 | $182.00 | 154 | — | — |
| 2023-12-19 | $180.00 | $180.00 | 139 | — | — |
| 2023-12-18 | $183.60 | $183.60 | 278 | — | — |
| 2023-12-15 | $192.00 | $192.00 | 710 | — | — |
| 2023-12-14 | $169.20 | $169.20 | 568 | — | — |
| 2023-12-13 | $168.00 | $168.00 | 244 | — | — |
| 2023-12-12 | $176.00 | $176.00 | 251 | — | — |
| 2023-12-11 | $174.00 | $174.00 | 670 | — | — |
| 2023-12-08 | $184.00 | $184.00 | 524 | — | — |
| 2023-12-07 | $186.00 | $186.00 | 707 | — | — |
| 2023-12-06 | $196.00 | $196.00 | 827 | — | — |
| 2023-12-05 | $220.40 | $220.40 | 1,899 | — | — |
| 2023-12-04 | $224.00 | $224.00 | 3,943 | — | — |
| 2023-12-01 | $244.00 | $244.00 | 63,630 | — | — |
| 2023-11-30 | $168.00 | $168.00 | 153 | — | — |
| 2023-11-29 | $160.80 | $160.80 | 197 | — | — |
| 2023-11-28 | $152.40 | $152.40 | 154 | — | — |
| 2023-11-27 | $155.60 | $155.60 | 415 | — | — |
| 2023-11-24 | $160.00 | $160.00 | 38 | — | — |
| 2023-11-22 | $164.00 | $164.00 | 191 | — | — |
| 2023-11-21 | $164.00 | $164.00 | 239 | — | — |
| 2023-11-20 | $176.40 | $176.40 | 1,266 | — | — |
| 2023-11-17 | $140.00 | $140.00 | 729 | — | — |
| 2023-11-16 | $128.00 | $128.00 | 4,539 | — | — |
| 2023-11-15 | $195.20 | $195.20 | 370 | — | — |
| 2023-11-14 | $210.00 | $210.00 | 46 | — | — |
| 2023-11-13 | $198.00 | $198.00 | 279 | — | — |
| 2023-11-10 | $256.00 | $256.00 | 164 | — | — |
| 2023-11-09 | $280.00 | $280.00 | 36 | — | — |
| 2023-11-08 | $264.00 | $264.00 | 28 | — | — |
| 2023-11-07 | $276.00 | $276.00 | 26 | — | — |
| 2023-11-06 | $269.60 | $269.60 | 73 | — | — |
| 2023-11-03 | $256.00 | $256.00 | 142 | — | — |
| 2023-11-02 | $264.00 | $264.00 | 175 | — | — |
| 2023-11-01 | $283.20 | $283.20 | 280 | — | — |
| 2023-10-31 | $264.00 | $264.00 | 94 | — | — |
| 2023-10-30 | $266.00 | $266.00 | 164 | — | — |
| 2023-10-27 | $276.00 | $276.00 | 401 | — | — |
| 2023-10-26 | $215.60 | $215.60 | 192 | — | — |
| 2023-10-25 | $208.00 | $208.00 | 140 | — | — |
| 2023-10-24 | $224.00 | $224.00 | 285 | — | — |
| 2023-10-23 | $228.00 | $228.00 | 333 | — | — |
| 2023-10-20 | $257.60 | $257.60 | 641 | — | — |
| 2023-10-19 | $302.80 | $302.80 | 285 | — | — |
| 2023-10-18 | $312.00 | $312.00 | 180 | — | — |
| 2023-10-17 | $317.20 | $317.20 | 121 | — | — |
| 2023-10-16 | $326.40 | $326.40 | 225 | — | — |
| 2023-10-13 | $335.60 | $335.60 | 955 | — | — |
| 2023-10-12 | $304.00 | $304.00 | 1,108 | — | — |
| 2023-10-11 | $348.00 | $348.00 | 1,411 | — | — |
| 2023-10-10 | $312.00 | $312.00 | 697 | — | — |
| 2023-10-09 | $284.00 | $284.00 | 32 | — | — |
| 2023-10-06 | $288.00 | $288.00 | 133 | — | — |
| 2023-10-05 | $296.40 | $296.40 | 64 | — | — |
| 2023-10-04 | $290.00 | $290.00 | 42 | — | — |
| 2023-10-03 | $296.00 | $296.00 | 37 | — | — |
| 2023-10-02 | $308.00 | $308.00 | 141 | — | — |
| 2023-09-29 | $280.00 | $280.00 | 265 | — | — |
| 2023-09-28 | $278.40 | $278.40 | 288 | — | — |
| 2023-09-27 | $303.60 | $303.60 | 39 | — | — |
| 2023-09-26 | $313.20 | $313.20 | 50 | — | — |
| 2023-09-25 | $306.00 | $306.00 | 41 | — | — |
| 2023-09-22 | $308.00 | $308.00 | 19 | — | — |
| 2023-09-21 | $320.00 | $320.00 | 125 | — | — |
| 2023-09-20 | $336.00 | $336.00 | 81 | — | — |
| 2023-09-19 | $339.20 | $339.20 | 59 | — | — |
| 2023-09-18 | $328.00 | $328.00 | 235 | — | — |
| 2023-09-15 | $331.60 | $331.60 | 132 | — | — |
| 2023-09-14 | $348.00 | $348.00 | 59 | — | — |
| 2023-09-13 | $328.00 | $328.00 | 385 | — | — |
| 2023-09-12 | $348.00 | $348.00 | 118 | — | — |
| 2023-09-11 | $353.20 | $353.20 | 79 | — | — |
| 2023-09-08 | $388.00 | $388.00 | 34 | — | — |
| 2023-09-07 | $368.80 | $368.80 | 114 | — | — |
| 2023-09-06 | $392.00 | $392.00 | 231 | — | — |
| 2023-09-05 | $432.00 | $432.00 | 443 | — | — |
| 2023-09-01 | $476.00 | $476.00 | 1,164 | — | — |
| 2023-08-31 | $408.00 | $408.00 | 1,353 | — | — |
| 2023-08-30 | $400.00 | $400.00 | 148 | — | — |
| 2023-08-29 | $372.00 | $372.00 | 162 | — | — |
| 2023-08-28 | $364.00 | $364.00 | 170 | — | — |
| 2023-08-25 | $332.00 | $332.00 | 50 | — | — |
| 2023-08-24 | $332.00 | $332.00 | 144 | — | — |
| 2023-08-23 | $370.80 | $370.80 | 137 | — | — |
| 2023-08-22 | $392.00 | $392.00 | 1,239 | — | — |
| 2023-08-21 | $328.00 | $328.00 | 61 | — | — |
| 2023-08-18 | $337.60 | $337.60 | 43 | — | — |
| 2023-08-17 | $326.00 | $326.00 | 40 | — | — |
| 2023-08-16 | $340.00 | $340.00 | 13 | — | — |
| 2023-08-15 | $333.60 | $333.60 | 84 | — | — |
| 2023-08-14 | $328.40 | $328.40 | 197 | — | — |
| 2023-08-11 | $340.00 | $340.00 | 54 | — | — |
| 2023-08-10 | $343.60 | $343.60 | 66 | — | — |
| 2023-08-09 | $343.20 | $343.20 | 29 | — | — |
| 2023-08-08 | $350.40 | $350.40 | 27 | — | — |
| 2023-08-07 | $352.00 | $352.00 | 65 | — | — |
| 2023-08-04 | $356.00 | $356.00 | 48 | — | — |
| 2023-08-03 | $352.00 | $352.00 | 51 | — | — |
| 2023-08-02 | $356.80 | $356.80 | 283 | — | — |
| 2023-08-01 | $362.40 | $362.40 | 123 | — | — |
| 2023-07-31 | $371.20 | $371.20 | 115 | — | — |
| 2023-07-28 | $364.00 | $364.00 | 309 | — | — |
| 2023-07-27 | $380.00 | $380.00 | 379 | — | — |
| 2023-07-26 | $424.00 | $424.00 | 2,928 | — | — |
| 2023-07-25 | $310.00 | $310.00 | 178 | — | — |
| 2023-07-24 | $332.00 | $332.00 | 53 | — | — |
| 2023-07-21 | $345.20 | $345.20 | 39 | — | — |
| 2023-07-20 | $351.60 | $351.60 | 9 | — | — |
| 2023-07-19 | $359.60 | $359.60 | 38 | — | — |
| 2023-07-18 | $344.40 | $344.40 | 68 | — | — |
| 2023-07-17 | $344.00 | $344.00 | 176 | — | — |
| 2023-07-14 | $359.60 | $359.60 | 116 | — | — |
| 2023-07-13 | $368.00 | $368.00 | 95 | — | — |
| 2023-07-12 | $360.00 | $360.00 | 141 | — | — |
| 2023-07-11 | $360.00 | $360.00 | 213 | — | — |
| 2023-07-10 | $367.20 | $367.20 | 388 | — | — |
| 2023-07-07 | $388.00 | $388.00 | 1,039 | — | — |
| 2023-07-06 | $476.00 | $476.00 | 2,537 | — | — |
| 2023-07-05 | $568.00 | $568.00 | 3,390 | — | — |
| 2023-07-03 | $480.00 | $480.00 | 4,895 | — | — |
| 2023-06-30 | $440.00 | $440.00 | 2,377 | — | — |
| 2023-06-29 | $368.00 | $368.00 | 121 | — | — |
| 2023-06-28 | $387.60 | $387.60 | 19 | — | — |
| 2023-06-27 | $396.00 | $396.00 | 43 | — | — |
| 2023-06-26 | $400.00 | $400.00 | 32 | — | — |
| 2023-06-23 | $408.00 | $408.00 | 42 | — | — |
| 2023-06-22 | $412.00 | $412.00 | 69 | — | — |
| 2023-06-21 | $412.00 | $412.00 | 218 | — | — |
| 2023-06-20 | $388.00 | $388.00 | 360 | — | — |
| 2023-06-16 | $384.00 | $384.00 | 146 | — | — |
| 2023-06-15 | $388.00 | $388.00 | 464 | — | — |
| 2023-06-14 | $366.00 | $366.00 | 150 | — | — |
| 2023-06-13 | $384.00 | $384.00 | 49 | — | — |
| 2023-06-12 | $368.00 | $368.00 | 79 | — | — |
| 2023-06-09 | $377.60 | $377.60 | 19 | — | — |
| 2023-06-08 | $370.80 | $370.80 | 128 | — | — |
| 2023-06-07 | $390.00 | $390.00 | 56 | — | — |
| 2023-06-06 | $380.40 | $380.40 | 85 | — | — |
| 2023-06-05 | $388.00 | $388.00 | 53 | — | — |
| 2023-06-02 | $392.00 | $392.00 | 35 | — | — |
| 2023-06-01 | $410.80 | $410.80 | 115 | — | — |
| 2023-05-31 | $424.00 | $424.00 | 116 | — | — |
| 2023-05-30 | $428.00 | $428.00 | 116 | — | — |
| 2023-05-26 | $420.00 | $420.00 | 36 | — | — |
| 2023-05-25 | $422.00 | $422.00 | 12 | — | — |
| 2023-05-24 | $428.00 | $428.00 | 18 | — | — |
| 2023-05-23 | $444.00 | $444.00 | 11 | — | — |
| 2023-05-22 | $440.00 | $440.00 | 21 | — | — |
| 2023-05-19 | $456.00 | $456.00 | 46 | — | — |
| 2023-05-18 | $440.00 | $440.00 | 51 | — | — |
| 2023-05-17 | $456.00 | $456.00 | 25 | — | — |
| 2023-05-16 | $440.00 | $440.00 | 57 | — | — |
| 2023-05-15 | $430.00 | $430.00 | 72 | — | — |
| 2023-05-12 | $416.00 | $416.00 | 86 | — | — |
| 2023-05-11 | $488.00 | $488.00 | 20 | — | — |
| 2023-05-10 | $508.00 | $508.00 | 23 | — | — |
| 2023-05-09 | $500.00 | $500.00 | 187 | — | — |
| 2023-05-08 | $536.00 | $536.00 | 260 | — | — |
| 2023-05-05 | $552.00 | $552.00 | 93 | — | — |
| 2023-05-04 | $508.40 | $508.40 | 98 | — | — |
| 2023-05-03 | $536.00 | $536.00 | 56 | — | — |
| 2023-05-02 | $556.00 | $556.00 | 642 | — | — |
| 2023-05-01 | $512.00 | $512.00 | 68 | — | — |
| 2023-04-28 | $532.00 | $532.00 | 304 | — | — |
| 2023-04-27 | $578.00 | $578.00 | 100 | — | — |
| 2023-04-26 | $582.00 | $582.00 | 93 | — | — |
| 2023-04-25 | $580.00 | $580.00 | 46 | — | — |
| 2023-04-24 | $580.00 | $580.00 | 85 | — | — |
| 2023-04-21 | $608.00 | $608.00 | 12 | — | — |
| 2023-04-20 | $600.00 | $600.00 | 29 | — | — |
| 2023-04-19 | $604.00 | $604.00 | 93 | — | — |
| 2023-04-18 | $598.00 | $598.00 | 31 | — | — |
| 2023-04-17 | $598.00 | $598.00 | 166 | — | — |
| 2023-04-14 | $624.00 | $624.00 | 59 | — | — |
| 2023-04-13 | $624.00 | $624.00 | 94 | — | — |
| 2023-04-12 | $604.00 | $604.00 | 45 | — | — |
| 2023-04-11 | $596.00 | $596.00 | 147 | — | — |
| 2023-04-10 | $576.00 | $576.00 | 70 | — | — |
| 2023-04-06 | $600.00 | $600.00 | 102 | — | — |
| 2023-04-05 | $620.00 | $620.00 | 20 | — | — |
| 2023-04-04 | $600.00 | $600.00 | 29 | — | — |
| 2023-04-03 | $584.00 | $584.00 | 88 | — | — |
| 2023-03-31 | $608.00 | $608.00 | 47 | — | — |
| 2023-03-30 | $596.00 | $596.00 | 62 | — | — |
| 2023-03-29 | $556.00 | $556.00 | 482 | — | — |
| 2023-03-28 | $552.00 | $552.00 | 35 | — | — |
| 2023-03-27 | $544.00 | $544.00 | 176 | — | — |
| 2023-03-24 | $505.20 | $505.20 | 60 | — | — |
| 2023-03-23 | $512.00 | $512.00 | 176 | — | — |
| 2023-03-22 | $540.00 | $540.00 | 90 | — | — |
| 2023-03-21 | $548.00 | $548.00 | 104 | — | — |
| 2023-03-20 | $590.00 | $590.00 | 116 | — | — |
| 2023-03-17 | $600.00 | $600.00 | 130 | — | — |
| 2023-03-16 | $604.00 | $604.00 | 258 | — | — |
| 2023-03-15 | $596.00 | $596.00 | 176 | — | — |
| 2023-03-14 | $640.00 | $640.00 | 112 | — | — |
| 2023-03-13 | $648.00 | $648.00 | 284 | — | — |
| 2023-03-10 | $620.00 | $620.00 | 96 | — | — |
| 2023-03-09 | $656.00 | $656.00 | 111 | — | — |
| 2023-03-08 | $660.00 | $660.00 | 127 | — | — |
| 2023-03-07 | $692.00 | $692.00 | 343 | — | — |
| 2023-03-06 | $624.00 | $624.00 | 238 | — | — |
| 2023-03-03 | $560.00 | $560.00 | 736 | — | — |
| 2023-03-02 | $576.00 | $576.00 | 40 | — | — |
| 2023-03-01 | $560.00 | $560.00 | 155 | — | — |
| 2023-02-28 | $572.00 | $572.00 | 104 | — | — |
| 2023-02-27 | $556.00 | $556.00 | 67 | — | — |
| 2023-02-24 | $560.00 | $560.00 | 40 | — | — |
| 2023-02-23 | $572.00 | $572.00 | 28 | — | — |
| 2023-02-22 | $556.00 | $556.00 | 142 | — | — |
| 2023-02-21 | $560.00 | $560.00 | 33 | — | — |
| 2023-02-17 | $560.00 | $560.00 | 143 | — | — |
| 2023-02-16 | $556.00 | $556.00 | 54 | — | — |
| 2023-02-15 | $548.00 | $548.00 | 51 | — | — |
| 2023-02-14 | $536.00 | $536.00 | 60 | — | — |
| 2023-02-13 | $552.00 | $552.00 | 109 | — | — |
| 2023-02-10 | $547.60 | $547.60 | 63 | — | — |
| 2023-02-09 | $557.60 | $557.60 | 49 | — | — |
| 2023-02-08 | $560.00 | $560.00 | 89 | — | — |
| 2023-02-07 | $568.00 | $568.00 | 52 | — | — |
| 2023-02-06 | $556.00 | $556.00 | 52 | — | — |
| 2023-02-03 | $544.00 | $544.00 | 107 | — | — |
| 2023-02-02 | $572.00 | $572.00 | 99 | — | — |
| 2023-02-01 | $564.00 | $564.00 | 191 | — | — |
| 2023-01-31 | $520.00 | $520.00 | 503 | — | — |
| 2023-01-30 | $560.00 | $560.00 | 126 | — | — |
| 2023-01-27 | $565.20 | $565.20 | 256 | — | — |
| 2023-01-26 | $568.00 | $568.00 | 145 | — | — |
| 2023-01-25 | $572.00 | $572.00 | 245 | — | — |
| 2023-01-24 | $580.00 | $580.00 | 89 | — | — |
| 2023-01-23 | $592.80 | $592.80 | 173 | — | — |
| 2023-01-20 | $572.00 | $572.00 | 94 | — | — |
| 2023-01-19 | $544.00 | $544.00 | 188 | — | — |
| 2023-01-18 | $540.40 | $540.40 | 264 | — | — |
| 2023-01-17 | $580.00 | $580.00 | 1,079 | — | — |
| 2023-01-13 | $688.00 | $688.00 | 327 | — | — |
| 2023-01-12 | $708.00 | $708.00 | 205 | — | — |
| 2023-01-11 | $728.00 | $728.00 | 422 | — | — |
| 2023-01-10 | $680.00 | $680.00 | 211 | — | — |
| 2023-01-09 | $620.00 | $620.00 | 734 | — | — |
| 2023-01-06 | $676.00 | $676.00 | 1,108 | — | — |
| 2023-01-05 | $572.00 | $572.00 | 129 | — | — |
| 2023-01-04 | $560.00 | $560.00 | 162 | — | — |
| 2023-01-03 | $560.00 | $560.00 | 308 | — | — |