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
- 2018-05-31 to 2026-09-03
- 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 | $179.90 | $179.90 | 1,957 | — | — |
| 2023-12-28 | $185.15 | $185.15 | 2,294 | — | — |
| 2023-12-27 | $177.45 | $177.45 | 2,677 | — | — |
| 2023-12-26 | $173.95 | $173.95 | 2,431 | — | — |
| 2023-12-22 | $171.50 | $171.50 | 3,046 | — | — |
| 2023-12-21 | $172.20 | $172.20 | 2,554 | — | — |
| 2023-12-20 | $159.95 | $159.95 | 1,697 | — | — |
| 2023-12-19 | $165.55 | $165.55 | 4,483 | — | — |
| 2023-12-18 | $154.70 | $154.70 | 4,389 | — | — |
| 2023-12-15 | $148.40 | $148.40 | 4,911 | — | — |
| 2023-12-14 | $131.60 | $131.60 | 4,071 | — | — |
| 2023-12-13 | $134.05 | $134.05 | 1,177 | — | — |
| 2023-12-12 | $126.70 | $126.70 | 4,489 | — | — |
| 2023-12-11 | $126.70 | $126.70 | 3,249 | — | — |
| 2023-12-08 | $132.30 | $132.30 | 2,440 | — | — |
| 2023-12-07 | $130.73 | $130.73 | 1,374 | — | — |
| 2023-12-06 | $129.85 | $129.85 | 2,226 | — | — |
| 2023-12-05 | $130.55 | $130.55 | 2,834 | — | — |
| 2023-12-04 | $125.65 | $125.65 | 2,589 | — | — |
| 2023-12-01 | $124.25 | $124.25 | 1,629 | — | — |
| 2023-11-30 | $121.10 | $121.10 | 2,609 | — | — |
| 2023-11-29 | $124.95 | $124.95 | 6,274 | — | — |
| 2023-11-28 | $129.85 | $129.85 | 1,851 | — | — |
| 2023-11-27 | $134.05 | $134.05 | 3,606 | — | — |
| 2023-11-24 | $133.00 | $133.00 | 1,120 | — | — |
| 2023-11-22 | $138.60 | $138.60 | 2,066 | — | — |
| 2023-11-21 | $135.10 | $135.10 | 1,734 | — | — |
| 2023-11-20 | $136.85 | $136.85 | 2,229 | — | — |
| 2023-11-17 | $146.65 | $146.65 | 1,171 | — | — |
| 2023-11-16 | $155.75 | $155.75 | 3,597 | — | — |
| 2023-11-15 | $165.55 | $165.55 | 1,874 | — | — |
| 2023-11-14 | $159.60 | $159.60 | 1,780 | — | — |
| 2023-11-13 | $148.75 | $148.75 | 1,743 | — | — |
| 2023-11-10 | $158.55 | $158.55 | 1,031 | — | — |
| 2023-11-09 | $154.35 | $154.35 | 1,586 | — | — |
| 2023-11-08 | $142.45 | $142.45 | 1,051 | — | — |
| 2023-11-07 | $141.05 | $141.05 | 2,829 | — | — |
| 2023-11-06 | $138.25 | $138.25 | 6,534 | — | — |
| 2023-11-03 | $144.20 | $144.20 | 5,917 | — | — |
| 2023-11-02 | $155.05 | $155.05 | 2,751 | — | — |
| 2023-11-01 | $155.75 | $155.75 | 2,923 | — | — |
| 2023-10-31 | $154.00 | $154.00 | 2,554 | — | — |
| 2023-10-30 | $162.75 | $162.75 | 2,686 | — | — |
| 2023-10-27 | $178.50 | $178.50 | 443 | — | — |
| 2023-10-26 | $180.25 | $180.25 | 729 | — | — |
| 2023-10-25 | $184.80 | $184.80 | 1,251 | — | — |
| 2023-10-24 | $183.75 | $183.75 | 1,469 | — | — |
| 2023-10-23 | $191.45 | $191.45 | 1,046 | — | — |
| 2023-10-20 | $187.25 | $187.25 | 1,229 | — | — |
| 2023-10-19 | $191.80 | $191.80 | 731 | — | — |
| 2023-10-18 | $184.80 | $184.80 | 874 | — | — |
| 2023-10-17 | $186.20 | $186.20 | 2,051 | — | — |
| 2023-10-16 | $180.95 | $180.95 | 711 | — | — |
| 2023-10-13 | $179.55 | $179.55 | 1,283 | — | — |
| 2023-10-12 | $175.00 | $175.00 | 1,169 | — | — |
| 2023-10-11 | $175.00 | $175.00 | 2,100 | — | — |
| 2023-10-10 | $180.25 | $180.25 | 4,923 | — | — |
| 2023-10-09 | $200.55 | $200.55 | 6,180 | — | — |
| 2023-10-06 | $170.63 | $170.63 | 14,646 | — | — |
| 2023-10-05 | $197.75 | $197.75 | 654 | — | — |
| 2023-10-04 | $196.70 | $196.70 | 531 | — | — |
| 2023-10-03 | $195.65 | $195.65 | 411 | — | — |
| 2023-10-02 | $193.55 | $193.55 | 1,014 | — | — |
| 2023-09-29 | $188.65 | $188.65 | 863 | — | — |
| 2023-09-28 | $174.30 | $174.30 | 1,457 | — | — |
| 2023-09-27 | $178.85 | $178.85 | 2,246 | — | — |
| 2023-09-26 | $185.85 | $185.85 | 1,289 | — | — |
| 2023-09-25 | $175.70 | $175.70 | 994 | — | — |
| 2023-09-22 | $177.80 | $177.80 | 1,403 | — | — |
| 2023-09-21 | $189.70 | $189.70 | 1,194 | — | — |
| 2023-09-20 | $198.45 | $198.45 | 789 | — | — |
| 2023-09-19 | $199.15 | $199.15 | 697 | — | — |
| 2023-09-18 | $189.00 | $189.00 | 1,111 | — | — |
| 2023-09-15 | $200.90 | $200.90 | 1,023 | — | — |
| 2023-09-14 | $195.65 | $195.65 | 1,466 | — | — |
| 2023-09-13 | $187.95 | $187.95 | 1,034 | — | — |
| 2023-09-12 | $183.05 | $183.05 | 566 | — | — |
| 2023-09-11 | $178.15 | $178.15 | 1,094 | — | — |
| 2023-09-08 | $190.05 | $190.05 | 354 | — | — |
| 2023-09-07 | $182.00 | $182.00 | 277 | — | — |
| 2023-09-06 | $181.65 | $181.65 | 274 | — | — |
| 2023-09-05 | $176.75 | $176.75 | 260 | — | — |
| 2023-09-01 | $175.00 | $175.00 | 343 | — | — |
| 2023-08-31 | $173.25 | $173.25 | 463 | — | — |
| 2023-08-30 | $176.75 | $176.75 | 1,023 | — | — |
| 2023-08-29 | $169.40 | $169.40 | 223 | — | — |
| 2023-08-28 | $147.00 | $147.00 | 166 | — | — |
| 2023-08-25 | $147.00 | $147.00 | 674 | — | — |
| 2023-08-24 | $153.65 | $153.65 | 397 | — | — |
| 2023-08-23 | $152.25 | $152.25 | 1,083 | — | — |
| 2023-08-22 | $151.20 | $151.20 | 1,711 | — | — |
| 2023-08-21 | $159.60 | $159.60 | 889 | — | — |
| 2023-08-18 | $168.35 | $168.35 | 146 | — | — |
| 2023-08-17 | $167.30 | $167.30 | 1,037 | — | — |
| 2023-08-16 | $172.20 | $172.20 | 686 | — | — |
| 2023-08-15 | $175.00 | $175.00 | 440 | — | — |
| 2023-08-14 | $172.55 | $172.55 | 1,517 | — | — |
| 2023-08-11 | $179.55 | $179.55 | 1,297 | — | — |
| 2023-08-10 | $177.27 | $177.27 | 1,949 | — | — |
| 2023-08-09 | $176.75 | $176.75 | 1,311 | — | — |
| 2023-08-08 | $175.00 | $175.00 | 869 | — | — |
| 2023-08-07 | $162.40 | $162.40 | 2,654 | — | — |
| 2023-08-04 | $178.85 | $178.85 | 1,849 | — | — |
| 2023-08-03 | $184.10 | $184.10 | 2,543 | — | — |
| 2023-08-02 | $186.90 | $186.90 | 1,063 | — | — |
| 2023-08-01 | $181.30 | $181.30 | 991 | — | — |
| 2023-07-31 | $172.20 | $172.20 | 1,334 | — | — |
| 2023-07-28 | $178.15 | $178.15 | 1,134 | — | — |
| 2023-07-27 | $172.20 | $172.20 | 503 | — | — |
| 2023-07-26 | $175.00 | $175.00 | 1,989 | — | — |
| 2023-07-25 | $184.10 | $184.10 | 2,134 | — | — |
| 2023-07-24 | $170.80 | $170.80 | 3,817 | — | — |
| 2023-07-21 | $155.75 | $155.75 | 1,560 | — | — |
| 2023-07-20 | $162.40 | $162.40 | 6,129 | — | — |
| 2023-07-19 | $162.40 | $162.40 | 22,717 | — | — |
| 2023-07-18 | $127.40 | $127.40 | 2,669 | — | — |
| 2023-07-17 | $112.70 | $112.70 | 1,751 | — | — |
| 2023-07-14 | $110.60 | $110.60 | 2,711 | — | — |
| 2023-07-13 | $114.45 | $114.45 | 3,594 | — | — |
| 2023-07-12 | $145.60 | $145.60 | 460 | — | — |
| 2023-07-11 | $144.20 | $144.20 | 2,186 | — | — |
| 2023-07-10 | $133.70 | $133.70 | 1,569 | — | — |
| 2023-07-07 | $137.90 | $137.90 | 1,271 | — | — |
| 2023-07-06 | $119.35 | $119.35 | 669 | — | — |
| 2023-07-05 | $119.70 | $119.70 | 846 | — | — |
| 2023-07-03 | $113.40 | $113.40 | 471 | — | — |
| 2023-06-30 | $107.80 | $107.80 | 246 | — | — |
| 2023-06-29 | $100.45 | $100.45 | 477 | — | — |
| 2023-06-28 | $98.70 | $98.70 | 583 | — | — |
| 2023-06-27 | $101.85 | $101.85 | 517 | — | — |
| 2023-06-26 | $98.70 | $98.70 | 480 | — | — |
| 2023-06-23 | $92.75 | $92.75 | 363 | — | — |
| 2023-06-22 | $94.50 | $94.50 | 374 | — | — |
| 2023-06-21 | $95.55 | $95.55 | 1,231 | — | — |
| 2023-06-20 | $102.20 | $102.20 | 469 | — | — |
| 2023-06-16 | $101.50 | $101.50 | 506 | — | — |
| 2023-06-15 | $101.50 | $101.50 | 397 | — | — |
| 2023-06-14 | $96.95 | $96.95 | 1,077 | — | — |
| 2023-06-13 | $93.10 | $93.10 | 1,389 | — | — |
| 2023-06-12 | $92.05 | $92.05 | 683 | — | — |
| 2023-06-09 | $93.80 | $93.80 | 806 | — | — |
| 2023-06-08 | $96.95 | $96.95 | 1,611 | — | — |
| 2023-06-07 | $90.82 | $90.82 | 4,540 | — | — |
| 2023-06-06 | $105.00 | $105.00 | 306 | — | — |
| 2023-06-05 | $105.77 | $105.77 | 397 | — | — |
| 2023-06-02 | $110.60 | $110.60 | 1,300 | — | — |
| 2023-06-01 | $103.95 | $103.95 | 1,443 | — | — |
| 2023-05-31 | $101.85 | $101.85 | 1,026 | — | — |
| 2023-05-30 | $104.65 | $104.65 | 2,551 | — | — |
| 2023-05-26 | $112.00 | $112.00 | 571 | — | — |
| 2023-05-25 | $107.80 | $107.80 | 1,600 | — | — |
| 2023-05-24 | $113.40 | $113.40 | 5,034 | — | — |
| 2023-05-23 | $121.80 | $121.80 | 1,974 | — | — |
| 2023-05-22 | $122.85 | $122.85 | 1,680 | — | — |
| 2023-05-19 | $133.70 | $133.70 | 520 | — | — |
| 2023-05-18 | $137.55 | $137.55 | 280 | — | — |
| 2023-05-17 | $136.15 | $136.15 | 683 | — | — |
| 2023-05-16 | $138.60 | $138.60 | 369 | — | — |
| 2023-05-15 | $143.85 | $143.85 | 1,937 | — | — |
| 2023-05-12 | $159.25 | $159.25 | 657 | — | — |
| 2023-05-11 | $165.90 | $165.90 | 3,183 | — | — |
| 2023-05-10 | $157.12 | $157.12 | 2,269 | — | — |
| 2023-05-09 | $143.85 | $143.85 | 2,446 | — | — |
| 2023-05-08 | $127.40 | $127.40 | 880 | — | — |
| 2023-05-05 | $128.45 | $128.45 | 431 | — | — |
| 2023-05-04 | $130.20 | $130.20 | 2,743 | — | — |
| 2023-05-03 | $141.40 | $141.40 | 160 | — | — |
| 2023-05-02 | $139.65 | $139.65 | 560 | — | — |
| 2023-05-01 | $139.30 | $139.30 | 623 | — | — |
| 2023-04-28 | $141.93 | $141.93 | 420 | — | — |
| 2023-04-27 | $147.00 | $147.00 | 1,886 | — | — |
| 2023-04-26 | $136.50 | $136.50 | 537 | — | — |
| 2023-04-25 | $135.80 | $135.80 | 540 | — | — |
| 2023-04-24 | $138.43 | $138.43 | 2,723 | — | — |
| 2023-04-21 | $147.00 | $147.00 | 2,089 | — | — |
| 2023-04-20 | $154.35 | $154.35 | 700 | — | — |
| 2023-04-19 | $160.09 | $160.09 | 1,591 | — | — |
| 2023-04-18 | $167.13 | $167.13 | 460 | — | — |
| 2023-04-17 | $167.30 | $167.30 | 346 | — | — |
| 2023-04-14 | $167.30 | $167.30 | 406 | — | — |
| 2023-04-13 | $164.85 | $164.85 | 526 | — | — |
| 2023-04-12 | $169.93 | $169.93 | 1,177 | — | — |
| 2023-04-11 | $177.45 | $177.45 | 546 | — | — |
| 2023-04-10 | $179.90 | $179.90 | 189 | — | — |
| 2023-04-06 | $175.70 | $175.70 | 451 | — | — |
| 2023-04-05 | $181.65 | $181.65 | 474 | — | — |
| 2023-04-04 | $178.15 | $178.15 | 1,306 | — | — |
| 2023-04-03 | $168.70 | $168.70 | 197 | — | — |
| 2023-03-31 | $163.80 | $163.80 | 734 | — | — |
| 2023-03-30 | $166.60 | $166.60 | 203 | — | — |
| 2023-03-29 | $165.55 | $165.55 | 826 | — | — |
| 2023-03-28 | $163.10 | $163.10 | 1,186 | — | — |
| 2023-03-27 | $166.60 | $166.60 | 1,823 | — | — |
| 2023-03-24 | $168.00 | $168.00 | 617 | — | — |
| 2023-03-23 | $171.50 | $171.50 | 463 | — | — |
| 2023-03-22 | $171.50 | $171.50 | 1,723 | — | — |
| 2023-03-21 | $175.35 | $175.35 | 231 | — | — |
| 2023-03-20 | $171.85 | $171.85 | 677 | — | — |
| 2023-03-17 | $177.45 | $177.45 | 2,200 | — | — |
| 2023-03-16 | $185.15 | $185.15 | 751 | — | — |
| 2023-03-15 | $180.60 | $180.60 | 420 | — | — |
| 2023-03-14 | $182.35 | $182.35 | 423 | — | — |
| 2023-03-13 | $175.35 | $175.35 | 369 | — | — |
| 2023-03-10 | $175.77 | $175.77 | 463 | — | — |
| 2023-03-09 | $182.70 | $182.70 | 680 | — | — |
| 2023-03-08 | $190.40 | $190.40 | 891 | — | — |
| 2023-03-07 | $192.85 | $192.85 | 149 | — | — |
| 2023-03-06 | $193.30 | $193.30 | 914 | — | — |
| 2023-03-03 | $199.85 | $199.85 | 489 | — | — |
| 2023-03-02 | $204.29 | $204.29 | 426 | — | — |
| 2023-03-01 | $204.05 | $204.05 | 286 | — | — |
| 2023-02-28 | $203.00 | $203.00 | 269 | — | — |
| 2023-02-27 | $199.01 | $199.01 | 611 | — | — |
| 2023-02-24 | $193.55 | $193.55 | 160 | — | — |
| 2023-02-23 | $197.75 | $197.75 | 703 | — | — |
| 2023-02-22 | $192.15 | $192.15 | 269 | — | — |
| 2023-02-21 | $193.20 | $193.20 | 294 | — | — |
| 2023-02-17 | $197.40 | $197.40 | 231 | — | — |
| 2023-02-16 | $198.76 | $198.76 | 869 | — | — |
| 2023-02-15 | $209.65 | $209.65 | 529 | — | — |
| 2023-02-14 | $211.75 | $211.75 | 271 | — | — |
| 2023-02-13 | $212.10 | $212.10 | 340 | — | — |
| 2023-02-10 | $215.60 | $215.60 | 383 | — | — |
| 2023-02-09 | $216.65 | $216.65 | 937 | — | — |
| 2023-02-08 | $218.05 | $218.05 | 537 | — | — |
| 2023-02-07 | $216.30 | $216.30 | 240 | — | — |
| 2023-02-06 | $220.15 | $220.15 | 214 | — | — |
| 2023-02-03 | $218.05 | $218.05 | 351 | — | — |
| 2023-02-02 | $220.50 | $220.50 | 1,257 | — | — |
| 2023-02-01 | $210.70 | $210.70 | 403 | — | — |
| 2023-01-31 | $197.05 | $197.05 | 1,509 | — | — |
| 2023-01-30 | $185.85 | $185.85 | 94 | — | — |
| 2023-01-27 | $184.45 | $184.45 | 1,437 | — | — |
| 2023-01-26 | $171.50 | $171.50 | 369 | — | — |
| 2023-01-25 | $170.45 | $170.45 | 383 | — | — |
| 2023-01-24 | $171.18 | $171.18 | 214 | — | — |
| 2023-01-23 | $169.40 | $169.40 | 249 | — | — |
| 2023-01-20 | $170.80 | $170.80 | 397 | — | — |
| 2023-01-19 | $170.10 | $170.10 | 131 | — | — |
| 2023-01-18 | $166.07 | $166.07 | 446 | — | — |
| 2023-01-17 | $164.82 | $164.82 | 740 | — | — |
| 2023-01-13 | $164.85 | $164.85 | 1,706 | — | — |
| 2023-01-12 | $175.35 | $175.35 | 457 | — | — |
| 2023-01-11 | $177.10 | $177.10 | 451 | — | — |
| 2023-01-10 | $181.44 | $181.44 | 174 | — | — |
| 2023-01-09 | $178.15 | $178.15 | 143 | — | — |
| 2023-01-06 | $179.90 | $179.90 | 323 | — | — |
| 2023-01-05 | $179.90 | $179.90 | 169 | — | — |
| 2023-01-04 | $181.65 | $181.65 | 306 | — | — |
| 2023-01-03 | $175.52 | $175.52 | 220 | — | — |