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
- 2020-09-15 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 | $81.15 | $81.15 | 40,967 | — | — |
| 2023-12-28 | $85.05 | $85.05 | 63,127 | — | — |
| 2023-12-27 | $83.25 | $83.25 | 36,913 | — | — |
| 2023-12-26 | $84.60 | $84.60 | 34,673 | — | — |
| 2023-12-22 | $81.60 | $81.60 | 51,740 | — | — |
| 2023-12-21 | $85.80 | $85.80 | 40,987 | — | — |
| 2023-12-20 | $86.40 | $86.40 | 30,933 | — | — |
| 2023-12-19 | $91.95 | $91.95 | 48,740 | — | — |
| 2023-12-18 | $90.15 | $90.15 | 60,300 | — | — |
| 2023-12-15 | $90.60 | $90.60 | 133,213 | — | — |
| 2023-12-14 | $93.30 | $93.30 | 112,040 | — | — |
| 2023-12-13 | $85.95 | $85.95 | 84,233 | — | — |
| 2023-12-12 | $83.85 | $83.85 | 47,307 | — | — |
| 2023-12-11 | $82.80 | $82.80 | 38,800 | — | — |
| 2023-12-08 | $88.20 | $88.20 | 23,473 | — | — |
| 2023-12-07 | $85.65 | $85.65 | 27,253 | — | — |
| 2023-12-06 | $84.00 | $84.00 | 27,913 | — | — |
| 2023-12-05 | $81.75 | $81.75 | 30,487 | — | — |
| 2023-12-04 | $85.35 | $85.35 | 40,540 | — | — |
| 2023-12-01 | $85.35 | $85.35 | 53,853 | — | — |
| 2023-11-30 | $78.60 | $78.60 | 130,227 | — | — |
| 2023-11-29 | $77.85 | $77.85 | 46,340 | — | — |
| 2023-11-28 | $73.65 | $73.65 | 90,913 | — | — |
| 2023-11-27 | $75.45 | $75.45 | 132,853 | — | — |
| 2023-11-24 | $76.95 | $76.95 | 27,307 | — | — |
| 2023-11-22 | $76.65 | $76.65 | 25,267 | — | — |
| 2023-11-21 | $72.45 | $72.45 | 53,753 | — | — |
| 2023-11-20 | $80.55 | $80.55 | 61,040 | — | — |
| 2023-11-17 | $77.40 | $77.40 | 55,367 | — | — |
| 2023-11-16 | $75.45 | $75.45 | 70,793 | — | — |
| 2023-11-15 | $77.40 | $77.40 | 60,987 | — | — |
| 2023-11-14 | $74.40 | $74.40 | 146,447 | — | — |
| 2023-11-13 | $63.45 | $63.45 | 118,680 | — | — |
| 2023-11-10 | $55.20 | $55.20 | 88,560 | — | — |
| 2023-11-09 | $54.30 | $54.30 | 64,380 | — | — |
| 2023-11-08 | $55.35 | $55.35 | 180,367 | — | — |
| 2023-11-07 | $64.65 | $64.65 | 192,967 | — | — |
| 2023-11-06 | $64.05 | $64.05 | 146,880 | — | — |
| 2023-11-03 | $63.75 | $63.75 | 189,960 | — | — |
| 2023-11-02 | $60.45 | $60.45 | 167,087 | — | — |
| 2023-11-01 | $56.40 | $56.40 | 139,833 | — | — |
| 2023-10-31 | $53.10 | $53.10 | 145,320 | — | — |
| 2023-10-30 | $46.05 | $46.05 | 75,927 | — | — |
| 2023-10-27 | $47.85 | $47.85 | 83,633 | — | — |
| 2023-10-26 | $47.78 | $47.78 | 90,993 | — | — |
| 2023-10-25 | $47.70 | $47.70 | 97,340 | — | — |
| 2023-10-24 | $51.53 | $51.53 | 124,600 | — | — |
| 2023-10-23 | $52.35 | $52.35 | 66,653 | — | — |
| 2023-10-20 | $55.05 | $55.05 | 78,907 | — | — |
| 2023-10-19 | $58.80 | $58.80 | 82,533 | — | — |
| 2023-10-18 | $63.00 | $63.00 | 155,913 | — | — |
| 2023-10-17 | $61.35 | $61.35 | 127,780 | — | — |
| 2023-10-16 | $58.50 | $58.50 | 311,667 | — | — |
| 2023-10-13 | $50.85 | $50.85 | 599,633 | — | — |
| 2023-10-12 | $101.55 | $101.55 | 133,107 | — | — |
| 2023-10-11 | $114.53 | $114.53 | 255,487 | — | — |
| 2023-10-10 | $145.35 | $145.35 | 54,587 | — | — |
| 2023-10-09 | $143.40 | $143.40 | 73,647 | — | — |
| 2023-10-06 | $150.15 | $150.15 | 39,847 | — | — |
| 2023-10-05 | $153.75 | $153.75 | 53,407 | — | — |
| 2023-10-04 | $149.85 | $149.85 | 70,307 | — | — |
| 2023-10-03 | $150.00 | $150.00 | 46,153 | — | — |
| 2023-10-02 | $152.40 | $152.40 | 137,647 | — | — |
| 2023-09-29 | $163.20 | $163.20 | 46,727 | — | — |
| 2023-09-28 | $157.80 | $157.80 | 51,567 | — | — |
| 2023-09-27 | $165.15 | $165.15 | 42,140 | — | — |
| 2023-09-26 | $164.40 | $164.40 | 32,840 | — | — |
| 2023-09-25 | $165.15 | $165.15 | 40,867 | — | — |
| 2023-09-22 | $165.30 | $165.30 | 29,840 | — | — |
| 2023-09-21 | $168.75 | $168.75 | 26,300 | — | — |
| 2023-09-20 | $177.45 | $177.45 | 27,280 | — | — |
| 2023-09-19 | $185.85 | $185.85 | 49,020 | — | — |
| 2023-09-18 | $183.75 | $183.75 | 36,040 | — | — |
| 2023-09-15 | $184.65 | $184.65 | 66,673 | — | — |
| 2023-09-14 | $187.95 | $187.95 | 37,767 | — | — |
| 2023-09-13 | $192.75 | $192.75 | 42,800 | — | — |
| 2023-09-12 | $199.05 | $199.05 | 22,660 | — | — |
| 2023-09-11 | $206.70 | $206.70 | 44,773 | — | — |
| 2023-09-08 | $195.60 | $195.60 | 19,693 | — | — |
| 2023-09-07 | $195.30 | $195.30 | 17,307 | — | — |
| 2023-09-06 | $201.30 | $201.30 | 20,220 | — | — |
| 2023-09-05 | $200.55 | $200.55 | 26,780 | — | — |
| 2023-09-01 | $208.20 | $208.20 | 42,760 | — | — |
| 2023-08-31 | $204.15 | $204.15 | 34,780 | — | — |
| 2023-08-30 | $211.35 | $211.35 | 43,880 | — | — |
| 2023-08-29 | $212.40 | $212.40 | 31,400 | — | — |
| 2023-08-28 | $203.25 | $203.25 | 45,120 | — | — |
| 2023-08-25 | $206.70 | $206.70 | 32,347 | — | — |
| 2023-08-24 | $202.95 | $202.95 | 51,720 | — | — |
| 2023-08-23 | $203.55 | $203.55 | 22,980 | — | — |
| 2023-08-22 | $213.00 | $213.00 | 25,233 | — | — |
| 2023-08-21 | $207.90 | $207.90 | 33,240 | — | — |
| 2023-08-18 | $213.30 | $213.30 | 52,933 | — | — |
| 2023-08-17 | $208.95 | $208.95 | 28,500 | — | — |
| 2023-08-16 | $221.85 | $221.85 | 23,700 | — | — |
| 2023-08-15 | $234.45 | $234.45 | 17,973 | — | — |
| 2023-08-14 | $241.65 | $241.65 | 24,627 | — | — |
| 2023-08-11 | $240.60 | $240.60 | 19,220 | — | — |
| 2023-08-10 | $239.25 | $239.25 | 22,633 | — | — |
| 2023-08-09 | $241.35 | $241.35 | 46,540 | — | — |
| 2023-08-08 | $247.35 | $247.35 | 69,667 | — | — |
| 2023-08-07 | $252.00 | $252.00 | 31,947 | — | — |
| 2023-08-04 | $257.40 | $257.40 | 51,640 | — | — |
| 2023-08-03 | $260.85 | $260.85 | 134,853 | — | — |
| 2023-08-02 | $290.40 | $290.40 | 49,427 | — | — |
| 2023-08-01 | $305.40 | $305.40 | 30,353 | — | — |
| 2023-07-31 | $308.70 | $308.70 | 32,553 | — | — |
| 2023-07-28 | $294.15 | $294.15 | 42,473 | — | — |
| 2023-07-27 | $290.40 | $290.40 | 25,333 | — | — |
| 2023-07-26 | $291.60 | $291.60 | 17,273 | — | — |
| 2023-07-25 | $287.25 | $287.25 | 17,153 | — | — |
| 2023-07-24 | $285.15 | $285.15 | 28,493 | — | — |
| 2023-07-21 | $289.35 | $289.35 | 15,320 | — | — |
| 2023-07-20 | $285.52 | $285.52 | 26,000 | — | — |
| 2023-07-19 | $286.95 | $286.95 | 37,907 | — | — |
| 2023-07-18 | $296.10 | $296.10 | 22,280 | — | — |
| 2023-07-17 | $288.75 | $288.75 | 28,680 | — | — |
| 2023-07-14 | $287.85 | $287.85 | 36,153 | — | — |
| 2023-07-13 | $291.30 | $291.30 | 21,627 | — | — |
| 2023-07-12 | $290.55 | $290.55 | 28,547 | — | — |
| 2023-07-11 | $301.80 | $301.80 | 33,873 | — | — |
| 2023-07-10 | $288.90 | $288.90 | 127,687 | — | — |
| 2023-07-07 | $306.90 | $306.90 | 18,487 | — | — |
| 2023-07-06 | $297.30 | $297.30 | 24,580 | — | — |
| 2023-07-05 | $302.25 | $302.25 | 29,893 | — | — |
| 2023-07-03 | $310.20 | $310.20 | 14,947 | — | — |
| 2023-06-30 | $328.05 | $328.05 | 30,253 | — | — |
| 2023-06-29 | $332.10 | $332.10 | 27,267 | — | — |
| 2023-06-28 | $330.00 | $330.00 | 30,300 | — | — |
| 2023-06-27 | $316.20 | $316.20 | 23,793 | — | — |
| 2023-06-26 | $321.15 | $321.15 | 19,887 | — | — |
| 2023-06-23 | $323.10 | $323.10 | 26,300 | — | — |
| 2023-06-22 | $332.10 | $332.10 | 18,180 | — | — |
| 2023-06-21 | $325.50 | $325.50 | 27,380 | — | — |
| 2023-06-20 | $325.50 | $325.50 | 29,267 | — | — |
| 2023-06-16 | $332.10 | $332.10 | 46,000 | — | — |
| 2023-06-15 | $344.55 | $344.55 | 19,107 | — | — |
| 2023-06-14 | $344.25 | $344.25 | 22,167 | — | — |
| 2023-06-13 | $356.40 | $356.40 | 22,467 | — | — |
| 2023-06-12 | $345.15 | $345.15 | 19,093 | — | — |
| 2023-06-09 | $343.50 | $343.50 | 12,840 | — | — |
| 2023-06-08 | $346.65 | $346.65 | 19,280 | — | — |
| 2023-06-07 | $344.55 | $344.55 | 57,127 | — | — |
| 2023-06-06 | $343.95 | $343.95 | 28,453 | — | — |
| 2023-06-05 | $324.30 | $324.30 | 24,160 | — | — |
| 2023-06-02 | $334.80 | $334.80 | 42,493 | — | — |
| 2023-06-01 | $327.45 | $327.45 | 26,240 | — | — |
| 2023-05-31 | $312.45 | $312.45 | 29,960 | — | — |
| 2023-05-30 | $318.75 | $318.75 | 19,760 | — | — |
| 2023-05-26 | $321.15 | $321.15 | 21,427 | — | — |
| 2023-05-25 | $303.45 | $303.45 | 28,420 | — | — |
| 2023-05-24 | $305.10 | $305.10 | 15,633 | — | — |
| 2023-05-23 | $303.00 | $303.00 | 35,787 | — | — |
| 2023-05-22 | $331.35 | $331.35 | 24,760 | — | — |
| 2023-05-19 | $318.75 | $318.75 | 19,733 | — | — |
| 2023-05-18 | $315.90 | $315.90 | 57,160 | — | — |
| 2023-05-17 | $301.65 | $301.65 | 20,533 | — | — |
| 2023-05-16 | $302.55 | $302.55 | 26,527 | — | — |
| 2023-05-15 | $302.40 | $302.40 | 16,487 | — | — |
| 2023-05-12 | $300.15 | $300.15 | 33,307 | — | — |
| 2023-05-11 | $303.00 | $303.00 | 25,040 | — | — |
| 2023-05-10 | $313.50 | $313.50 | 30,180 | — | — |
| 2023-05-09 | $304.65 | $304.65 | 26,787 | — | — |
| 2023-05-08 | $300.00 | $300.00 | 41,700 | — | — |
| 2023-05-05 | $312.75 | $312.75 | 45,413 | — | — |
| 2023-05-04 | $314.25 | $314.25 | 64,073 | — | — |
| 2023-05-03 | $304.65 | $304.65 | 46,220 | — | — |
| 2023-05-02 | $290.10 | $290.10 | 65,427 | — | — |
| 2023-05-01 | $286.20 | $286.20 | 54,493 | — | — |
| 2023-04-28 | $269.85 | $269.85 | 38,460 | — | — |
| 2023-04-27 | $259.95 | $259.95 | 19,913 | — | — |
| 2023-04-26 | $257.70 | $257.70 | 20,767 | — | — |
| 2023-04-25 | $263.25 | $263.25 | 17,973 | — | — |
| 2023-04-24 | $265.20 | $265.20 | 29,833 | — | — |
| 2023-04-21 | $271.35 | $271.35 | 25,853 | — | — |
| 2023-04-20 | $267.60 | $267.60 | 31,773 | — | — |
| 2023-04-19 | $268.80 | $268.80 | 24,013 | — | — |
| 2023-04-18 | $262.20 | $262.20 | 31,720 | — | — |
| 2023-04-17 | $267.90 | $267.90 | 43,300 | — | — |
| 2023-04-14 | $270.90 | $270.90 | 28,500 | — | — |
| 2023-04-13 | $289.20 | $289.20 | 21,007 | — | — |
| 2023-04-12 | $285.60 | $285.60 | 20,207 | — | — |
| 2023-04-11 | $276.45 | $276.45 | 25,887 | — | — |
| 2023-04-10 | $266.63 | $266.63 | 29,607 | — | — |
| 2023-04-06 | $263.40 | $263.40 | 21,947 | — | — |
| 2023-04-05 | $262.65 | $262.65 | 20,920 | — | — |
| 2023-04-04 | $271.35 | $271.35 | 39,227 | — | — |
| 2023-04-03 | $282.00 | $282.00 | 40,053 | — | — |
| 2023-03-31 | $276.00 | $276.00 | 42,013 | — | — |
| 2023-03-30 | $274.35 | $274.35 | 37,187 | — | — |
| 2023-03-29 | $273.75 | $273.75 | 49,553 | — | — |
| 2023-03-28 | $281.10 | $281.10 | 24,367 | — | — |
| 2023-03-27 | $287.40 | $287.40 | 22,140 | — | — |
| 2023-03-24 | $286.65 | $286.65 | 46,207 | — | — |
| 2023-03-23 | $282.60 | $282.60 | 59,220 | — | — |
| 2023-03-22 | $315.00 | $315.00 | 24,493 | — | — |
| 2023-03-21 | $329.10 | $329.10 | 31,980 | — | — |
| 2023-03-20 | $324.15 | $324.15 | 33,200 | — | — |
| 2023-03-17 | $313.80 | $313.80 | 55,527 | — | — |
| 2023-03-16 | $307.35 | $307.35 | 49,420 | — | — |
| 2023-03-15 | $298.05 | $298.05 | 47,107 | — | — |
| 2023-03-14 | $300.15 | $300.15 | 33,627 | — | — |
| 2023-03-13 | $300.15 | $300.15 | 70,327 | — | — |
| 2023-03-10 | $307.50 | $307.50 | 104,687 | — | — |
| 2023-03-09 | $331.35 | $331.35 | 26,320 | — | — |
| 2023-03-08 | $336.90 | $336.90 | 21,833 | — | — |
| 2023-03-07 | $340.05 | $340.05 | 22,220 | — | — |
| 2023-03-06 | $342.15 | $342.15 | 30,860 | — | — |
| 2023-03-03 | $351.30 | $351.30 | 45,420 | — | — |
| 2023-03-02 | $327.15 | $327.15 | 27,467 | — | — |
| 2023-03-01 | $338.85 | $338.85 | 31,933 | — | — |
| 2023-02-28 | $342.15 | $342.15 | 36,687 | — | — |
| 2023-02-27 | $345.60 | $345.60 | 34,320 | — | — |
| 2023-02-24 | $338.25 | $338.25 | 41,580 | — | — |
| 2023-02-23 | $352.35 | $352.35 | 32,993 | — | — |
| 2023-02-22 | $355.35 | $355.35 | 39,780 | — | — |
| 2023-02-21 | $357.60 | $357.60 | 34,860 | — | — |
| 2023-02-17 | $383.55 | $383.55 | 35,727 | — | — |
| 2023-02-16 | $367.65 | $367.65 | 77,933 | — | — |
| 2023-02-15 | $376.80 | $376.80 | 59,487 | — | — |
| 2023-02-14 | $401.10 | $401.10 | 163,933 | — | — |
| 2023-02-13 | $426.45 | $426.45 | 31,860 | — | — |
| 2023-02-10 | $428.85 | $428.85 | 24,693 | — | — |
| 2023-02-09 | $429.75 | $429.75 | 16,313 | — | — |
| 2023-02-08 | $439.65 | $439.65 | 21,293 | — | — |
| 2023-02-07 | $442.35 | $442.35 | 27,533 | — | — |
| 2023-02-06 | $435.60 | $435.60 | 22,580 | — | — |
| 2023-02-03 | $438.30 | $438.30 | 30,747 | — | — |
| 2023-02-02 | $453.90 | $453.90 | 31,560 | — | — |
| 2023-02-01 | $425.40 | $425.40 | 23,533 | — | — |
| 2023-01-31 | $421.80 | $421.80 | 17,613 | — | — |
| 2023-01-30 | $416.70 | $416.70 | 21,447 | — | — |
| 2023-01-27 | $424.20 | $424.20 | 14,613 | — | — |
| 2023-01-26 | $425.70 | $425.70 | 17,387 | — | — |
| 2023-01-25 | $425.55 | $425.55 | 20,300 | — | — |
| 2023-01-24 | $421.65 | $421.65 | 52,147 | — | — |
| 2023-01-23 | $408.00 | $408.00 | 30,000 | — | — |
| 2023-01-20 | $405.90 | $405.90 | 21,133 | — | — |
| 2023-01-19 | $405.00 | $405.00 | 21,947 | — | — |
| 2023-01-18 | $407.40 | $407.40 | 24,140 | — | — |
| 2023-01-17 | $424.35 | $424.35 | 34,767 | — | — |
| 2023-01-13 | $403.20 | $403.20 | 26,047 | — | — |
| 2023-01-12 | $400.95 | $400.95 | 32,987 | — | — |
| 2023-01-11 | $397.95 | $397.95 | 38,100 | — | — |
| 2023-01-10 | $404.10 | $404.10 | 35,300 | — | — |
| 2023-01-09 | $399.60 | $399.60 | 53,733 | — | — |
| 2023-01-06 | $384.45 | $384.45 | 33,120 | — | — |
| 2023-01-05 | $364.65 | $364.65 | 33,033 | — | — |
| 2023-01-04 | $379.65 | $379.65 | 21,507 | — | — |
| 2023-01-03 | $373.50 | $373.50 | 49,673 | — | — |