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
- 2006-02-27 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 | $175.22 | $419.81 | 49,600 | — | — |
| 2023-12-28 | $174.23 | $417.44 | 61,400 | — | — |
| 2023-12-27 | $175.78 | $421.15 | 54,500 | — | — |
| 2023-12-26 | $177.70 | $425.75 | 34,800 | — | — |
| 2023-12-22 | $177.25 | $424.68 | 37,200 | — | — |
| 2023-12-21 | $175.68 | $420.91 | 45,900 | — | — |
| 2023-12-20 | $175.16 | $419.67 | 70,600 | — | — |
| 2023-12-19 | $179.21 | $429.37 | 42,400 | — | — |
| 2023-12-18 | $180.00 | $431.27 | 38,600 | — | — |
| 2023-12-15 | $177.89 | $426.21 | 158,500 | — | — |
| 2023-12-14 | $171.81 | $411.64 | 303,700 | — | — |
| 2023-12-13 | $147.26 | $352.82 | 47,200 | — | — |
| 2023-12-12 | $145.31 | $342.98 | 110,900 | — | — |
| 2023-12-11 | $145.05 | $342.36 | 58,900 | — | — |
| 2023-12-08 | $148.01 | $349.35 | 137,900 | — | — |
| 2023-12-07 | $149.59 | $353.08 | 69,000 | — | — |
| 2023-12-06 | $150.30 | $354.76 | 69,300 | — | — |
| 2023-12-05 | $149.69 | $353.32 | 61,000 | — | — |
| 2023-12-04 | $149.59 | $353.08 | 39,100 | — | — |
| 2023-12-01 | $152.33 | $359.55 | 61,400 | — | — |
| 2023-11-30 | $152.26 | $359.38 | 71,800 | — | — |
| 2023-11-29 | $146.47 | $345.72 | 85,100 | — | — |
| 2023-11-28 | $148.88 | $351.40 | 77,000 | — | — |
| 2023-11-27 | $147.23 | $347.51 | 75,200 | — | — |
| 2023-11-24 | $145.42 | $343.24 | 18,600 | — | — |
| 2023-11-22 | $143.80 | $339.41 | 119,600 | — | — |
| 2023-11-21 | $142.32 | $335.92 | 82,300 | — | — |
| 2023-11-20 | $143.45 | $338.59 | 134,800 | — | — |
| 2023-11-17 | $142.10 | $335.40 | 78,000 | — | — |
| 2023-11-16 | $135.91 | $320.79 | 128,000 | — | — |
| 2023-11-15 | $131.90 | $311.33 | 129,200 | — | — |
| 2023-11-14 | $130.12 | $307.12 | 53,300 | — | — |
| 2023-11-13 | $126.92 | $299.57 | 39,000 | — | — |
| 2023-11-10 | $127.13 | $300.07 | 33,100 | — | — |
| 2023-11-09 | $126.76 | $299.19 | 57,300 | — | — |
| 2023-11-08 | $128.73 | $303.84 | 67,900 | — | — |
| 2023-11-07 | $129.99 | $306.82 | 58,200 | — | — |
| 2023-11-06 | $132.08 | $311.75 | 182,900 | — | — |
| 2023-11-03 | $128.22 | $302.64 | 225,800 | — | — |
| 2023-11-02 | $123.29 | $291.00 | 57,400 | — | — |
| 2023-11-01 | $119.79 | $282.74 | 78,800 | — | — |
| 2023-10-31 | $116.43 | $274.81 | 70,000 | — | — |
| 2023-10-30 | $114.05 | $269.19 | 79,300 | — | — |
| 2023-10-27 | $108.28 | $255.58 | 110,600 | — | — |
| 2023-10-26 | $109.99 | $259.61 | 104,000 | — | — |
| 2023-10-25 | $114.79 | $270.94 | 87,800 | — | — |
| 2023-10-24 | $116.28 | $274.46 | 143,000 | — | — |
| 2023-10-23 | $124.30 | $293.39 | 163,700 | — | — |
| 2023-10-20 | $126.22 | $297.92 | 106,500 | — | — |
| 2023-10-19 | $127.47 | $300.87 | 133,500 | — | — |
| 2023-10-18 | $131.77 | $311.02 | 55,100 | — | — |
| 2023-10-17 | $133.21 | $314.42 | 91,700 | — | — |
| 2023-10-16 | $137.01 | $323.39 | 65,300 | — | — |
| 2023-10-13 | $134.31 | $317.01 | 47,200 | — | — |
| 2023-10-12 | $136.23 | $321.55 | 94,400 | — | — |
| 2023-10-11 | $141.66 | $334.36 | 138,900 | — | — |
| 2023-10-10 | $139.85 | $330.09 | 100,600 | — | — |
| 2023-10-09 | $132.35 | $307.36 | 115,600 | — | — |
| 2023-10-06 | $132.21 | $307.03 | 240,600 | — | — |
| 2023-10-05 | $124.28 | $288.62 | 575,900 | — | — |
| 2023-10-04 | $163.63 | $380.00 | 51,000 | — | — |
| 2023-10-03 | $159.27 | $369.87 | 105,100 | — | — |
| 2023-10-02 | $166.06 | $385.64 | 67,200 | — | — |
| 2023-09-29 | $164.37 | $381.72 | 249,800 | — | — |
| 2023-09-28 | $174.76 | $405.84 | 77,500 | — | — |
| 2023-09-27 | $172.35 | $400.25 | 61,100 | — | — |
| 2023-09-26 | $173.10 | $401.99 | 70,300 | — | — |
| 2023-09-25 | $177.23 | $411.58 | 47,900 | — | — |
| 2023-09-22 | $176.46 | $409.79 | 31,800 | — | — |
| 2023-09-21 | $178.09 | $413.58 | 44,200 | — | — |
| 2023-09-20 | $180.35 | $418.83 | 25,600 | — | — |
| 2023-09-19 | $180.88 | $420.06 | 18,100 | — | — |
| 2023-09-18 | $179.87 | $417.71 | 33,500 | — | — |
| 2023-09-15 | $183.83 | $426.91 | 68,400 | — | — |
| 2023-09-14 | $181.48 | $421.45 | 22,000 | — | — |
| 2023-09-13 | $179.20 | $416.16 | 33,300 | — | — |
| 2023-09-12 | $179.00 | $415.69 | 28,900 | — | — |
| 2023-09-11 | $178.02 | $413.42 | 28,500 | — | — |
| 2023-09-08 | $175.20 | $406.87 | 41,400 | — | — |
| 2023-09-07 | $171.70 | $398.74 | 40,900 | — | — |
| 2023-09-06 | $171.98 | $399.39 | 49,800 | — | — |
| 2023-09-05 | $175.73 | $408.10 | 45,100 | — | — |
| 2023-09-01 | $178.61 | $414.79 | 56,200 | — | — |
| 2023-08-31 | $182.34 | $423.45 | 66,300 | — | — |
| 2023-08-30 | $192.50 | $447.04 | 64,600 | — | — |
| 2023-08-29 | $188.14 | $436.92 | 20,000 | — | — |
| 2023-08-28 | $184.28 | $427.95 | 43,200 | — | — |
| 2023-08-25 | $182.62 | $424.10 | 34,300 | — | — |
| 2023-08-24 | $180.41 | $418.97 | 20,600 | — | — |
| 2023-08-23 | $181.01 | $420.36 | 25,000 | — | — |
| 2023-08-22 | $178.72 | $415.04 | 24,400 | — | — |
| 2023-08-21 | $177.38 | $411.93 | 20,600 | — | — |
| 2023-08-18 | $178.06 | $413.51 | 24,700 | — | — |
| 2023-08-17 | $177.10 | $411.28 | 22,500 | — | — |
| 2023-08-16 | $183.04 | $425.07 | 38,400 | — | — |
| 2023-08-15 | $183.40 | $425.91 | 26,800 | — | — |
| 2023-08-14 | $181.39 | $421.24 | 24,700 | — | — |
| 2023-08-11 | $180.56 | $419.31 | 23,000 | — | — |
| 2023-08-10 | $182.14 | $422.98 | 13,600 | — | — |
| 2023-08-09 | $181.59 | $421.71 | 16,500 | — | — |
| 2023-08-08 | $181.91 | $422.45 | 26,900 | — | — |
| 2023-08-07 | $182.41 | $423.61 | 34,700 | — | — |
| 2023-08-04 | $181.27 | $420.96 | 28,400 | — | — |
| 2023-08-03 | $178.62 | $414.81 | 23,600 | — | — |
| 2023-08-02 | $180.33 | $418.78 | 38,900 | — | — |
| 2023-08-01 | $185.54 | $430.88 | 55,000 | — | — |
| 2023-07-31 | $190.36 | $442.07 | 80,300 | — | — |
| 2023-07-28 | $189.71 | $440.56 | 23,200 | — | — |
| 2023-07-27 | $185.83 | $431.55 | 27,600 | — | — |
| 2023-07-26 | $184.22 | $427.81 | 53,000 | — | — |
| 2023-07-25 | $174.83 | $406.01 | 65,700 | — | — |
| 2023-07-24 | $177.51 | $412.23 | 40,700 | — | — |
| 2023-07-21 | $181.17 | $420.73 | 27,000 | — | — |
| 2023-07-20 | $181.19 | $420.78 | 38,100 | — | — |
| 2023-07-19 | $187.29 | $434.94 | 62,400 | — | — |
| 2023-07-18 | $187.16 | $434.64 | 39,800 | — | — |
| 2023-07-17 | $184.62 | $428.74 | 36,400 | — | — |
| 2023-07-14 | $184.13 | $427.60 | 58,600 | — | — |
| 2023-07-13 | $186.76 | $433.71 | 57,600 | — | — |
| 2023-07-12 | $184.78 | $429.11 | 48,300 | — | — |
| 2023-07-11 | $184.85 | $429.28 | 36,000 | — | — |
| 2023-07-10 | $185.39 | $425.50 | 74,200 | — | — |
| 2023-07-07 | $186.33 | $427.66 | 47,800 | — | — |
| 2023-07-06 | $181.05 | $415.54 | 48,400 | — | — |
| 2023-07-05 | $185.56 | $425.89 | 66,100 | — | — |
| 2023-07-03 | $187.13 | $429.49 | 37,700 | — | — |
| 2023-06-30 | $178.72 | $410.19 | 42,400 | — | — |
| 2023-06-29 | $177.36 | $407.07 | 25,600 | — | — |
| 2023-06-28 | $178.69 | $410.12 | 34,700 | — | — |
| 2023-06-27 | $179.59 | $412.19 | 60,300 | — | — |
| 2023-06-26 | $177.91 | $408.33 | 94,600 | — | — |
| 2023-06-23 | $178.76 | $410.28 | 32,100 | — | — |
| 2023-06-22 | $182.99 | $419.99 | 50,500 | — | — |
| 2023-06-21 | $185.06 | $424.74 | 43,900 | — | — |
| 2023-06-20 | $183.87 | $422.01 | 43,900 | — | — |
| 2023-06-16 | $193.00 | $442.97 | 118,200 | — | — |
| 2023-06-15 | $191.68 | $439.94 | 32,000 | — | — |
| 2023-06-14 | $190.62 | $437.50 | 41,000 | — | — |
| 2023-06-13 | $186.27 | $427.52 | 45,700 | — | — |
| 2023-06-12 | $182.36 | $418.55 | 56,700 | — | — |
| 2023-06-09 | $177.95 | $408.42 | 72,600 | — | — |
| 2023-06-08 | $178.49 | $409.66 | 65,700 | — | — |
| 2023-06-07 | $180.69 | $414.71 | 42,800 | — | — |
| 2023-06-06 | $182.64 | $419.19 | 47,700 | — | — |
| 2023-06-05 | $174.26 | $399.96 | 43,700 | — | — |
| 2023-06-02 | $176.87 | $405.95 | 55,300 | — | — |
| 2023-06-01 | $171.93 | $394.61 | 86,700 | — | — |
| 2023-05-31 | $176.83 | $405.85 | 58,000 | — | — |
| 2023-05-30 | $176.39 | $404.84 | 47,800 | — | — |
| 2023-05-26 | $180.93 | $415.26 | 62,400 | — | — |
| 2023-05-25 | $175.06 | $401.79 | 42,600 | — | — |
| 2023-05-24 | $175.99 | $403.93 | 59,800 | — | — |
| 2023-05-23 | $173.03 | $397.13 | 72,400 | — | — |
| 2023-05-22 | $177.69 | $407.83 | 136,800 | — | — |
| 2023-05-19 | $179.46 | $411.89 | 50,600 | — | — |
| 2023-05-18 | $185.46 | $425.66 | 47,900 | — | — |
| 2023-05-17 | $185.58 | $425.94 | 47,400 | — | — |
| 2023-05-16 | $184.45 | $423.34 | 70,600 | — | — |
| 2023-05-15 | $185.93 | $421.95 | 61,500 | — | — |
| 2023-05-12 | $181.73 | $412.41 | 39,400 | — | — |
| 2023-05-11 | $182.55 | $414.28 | 45,400 | — | — |
| 2023-05-10 | $184.55 | $418.81 | 71,000 | — | — |
| 2023-05-09 | $181.46 | $411.80 | 52,700 | — | — |
| 2023-05-08 | $179.35 | $407.01 | 47,400 | — | — |
| 2023-05-05 | $177.24 | $402.22 | 42,400 | — | — |
| 2023-05-04 | $173.25 | $393.17 | 53,700 | — | — |
| 2023-05-03 | $176.65 | $400.89 | 79,400 | — | — |
| 2023-05-02 | $179.95 | $408.37 | 73,100 | — | — |
| 2023-05-01 | $176.78 | $401.18 | 26,100 | — | — |
| 2023-04-28 | $177.57 | $402.97 | 98,400 | — | — |
| 2023-04-27 | $174.07 | $395.03 | 73,800 | — | — |
| 2023-04-26 | $171.20 | $388.52 | 90,800 | — | — |
| 2023-04-25 | $172.60 | $391.69 | 114,300 | — | — |
| 2023-04-24 | $175.45 | $398.16 | 134,300 | — | — |
| 2023-04-21 | $173.53 | $393.81 | 89,700 | — | — |
| 2023-04-20 | $179.98 | $408.44 | 118,600 | — | — |
| 2023-04-19 | $185.24 | $420.38 | 59,400 | — | — |
| 2023-04-18 | $184.22 | $418.06 | 87,000 | — | — |
| 2023-04-17 | $195.58 | $443.85 | 58,300 | — | — |
| 2023-04-14 | $193.17 | $438.38 | 36,400 | — | — |
| 2023-04-13 | $194.73 | $441.92 | 55,100 | — | — |
| 2023-04-12 | $193.58 | $439.31 | 62,700 | — | — |
| 2023-04-11 | $193.15 | $438.33 | 38,100 | — | — |
| 2023-04-10 | $196.69 | $446.36 | 50,800 | — | — |
| 2023-04-06 | $192.02 | $435.77 | 19,500 | — | — |
| 2023-04-05 | $190.86 | $433.13 | 27,300 | — | — |
| 2023-04-04 | $195.99 | $444.78 | 52,400 | — | — |
| 2023-04-03 | $195.04 | $442.62 | 58,200 | — | — |
| 2023-03-31 | $195.11 | $442.78 | 194,000 | — | — |
| 2023-03-30 | $195.07 | $442.69 | 62,700 | — | — |
| 2023-03-29 | $195.71 | $444.14 | 97,900 | — | — |
| 2023-03-28 | $193.32 | $438.72 | 59,600 | — | — |
| 2023-03-27 | $186.71 | $423.72 | 92,000 | — | — |
| 2023-03-24 | $182.02 | $413.07 | 91,200 | — | — |
| 2023-03-23 | $180.27 | $409.10 | 73,400 | — | — |
| 2023-03-22 | $179.15 | $406.56 | 66,200 | — | — |
| 2023-03-21 | $177.97 | $403.88 | 101,500 | — | — |
| 2023-03-20 | $176.98 | $401.63 | 77,800 | — | — |
| 2023-03-17 | $175.73 | $398.80 | 139,600 | — | — |
| 2023-03-16 | $180.69 | $410.05 | 79,500 | — | — |
| 2023-03-15 | $176.57 | $400.70 | 116,700 | — | — |
| 2023-03-14 | $184.13 | $417.86 | 69,500 | — | — |
| 2023-03-13 | $181.66 | $412.26 | 132,200 | — | — |
| 2023-03-10 | $182.43 | $414.00 | 77,300 | — | — |
| 2023-03-09 | $182.77 | $414.77 | 59,400 | — | — |
| 2023-03-08 | $187.91 | $426.44 | 42,200 | — | — |
| 2023-03-07 | $186.41 | $423.03 | 87,900 | — | — |
| 2023-03-06 | $188.96 | $428.82 | 74,600 | — | — |
| 2023-03-03 | $192.31 | $436.42 | 31,400 | — | — |
| 2023-03-02 | $189.62 | $430.32 | 62,400 | — | — |
| 2023-03-01 | $190.07 | $431.34 | 42,800 | — | — |
| 2023-02-28 | $190.08 | $431.36 | 38,000 | — | — |
| 2023-02-27 | $187.70 | $425.96 | 50,900 | — | — |
| 2023-02-24 | $188.27 | $427.26 | 44,300 | — | — |
| 2023-02-23 | $188.85 | $428.57 | 75,400 | — | — |
| 2023-02-22 | $188.95 | $428.80 | 80,500 | — | — |
| 2023-02-21 | $187.49 | $425.49 | 216,400 | — | — |
| 2023-02-17 | $193.74 | $439.67 | 47,000 | — | — |
| 2023-02-16 | $193.60 | $439.35 | 99,600 | — | — |
| 2023-02-15 | $194.28 | $440.89 | 69,700 | — | — |
| 2023-02-14 | $192.86 | $437.67 | 100,200 | — | — |
| 2023-02-13 | $192.42 | $436.67 | 95,700 | — | — |
| 2023-02-10 | $187.45 | $425.39 | 155,600 | — | — |
| 2023-02-09 | $185.45 | $420.86 | 64,000 | — | — |
| 2023-02-08 | $183.46 | $416.34 | 66,400 | — | — |
| 2023-02-07 | $183.29 | $415.95 | 124,300 | — | — |
| 2023-02-06 | $177.98 | $403.90 | 40,600 | — | — |
| 2023-02-03 | $180.47 | $409.55 | 55,200 | — | — |
| 2023-02-02 | $179.50 | $407.35 | 63,200 | — | — |
| 2023-02-01 | $180.01 | $408.51 | 103,100 | — | — |
| 2023-01-31 | $172.57 | $391.63 | 97,700 | — | — |
| 2023-01-30 | $173.83 | $394.49 | 89,100 | — | — |
| 2023-01-27 | $178.97 | $406.15 | 80,800 | — | — |
| 2023-01-26 | $185.71 | $421.45 | 55,600 | — | — |
| 2023-01-25 | $182.41 | $413.96 | 51,500 | — | — |
| 2023-01-24 | $185.39 | $420.72 | 51,500 | — | — |
| 2023-01-23 | $182.60 | $414.39 | 47,600 | — | — |
| 2023-01-20 | $180.03 | $408.56 | 92,000 | — | — |
| 2023-01-19 | $174.46 | $395.92 | 38,800 | — | — |
| 2023-01-18 | $173.13 | $392.90 | 58,400 | — | — |
| 2023-01-17 | $173.66 | $394.10 | 49,800 | — | — |
| 2023-01-13 | $172.40 | $391.24 | 54,500 | — | — |
| 2023-01-12 | $172.00 | $390.33 | 36,500 | — | — |
| 2023-01-11 | $169.13 | $383.82 | 65,700 | — | — |
| 2023-01-10 | $167.84 | $380.89 | 72,500 | — | — |
| 2023-01-09 | $166.11 | $376.97 | 94,200 | — | — |
| 2023-01-06 | $162.00 | $367.64 | 62,400 | — | — |
| 2023-01-05 | $158.08 | $358.74 | 62,200 | — | — |
| 2023-01-04 | $152.62 | $346.35 | 66,000 | — | — |
| 2023-01-03 | $147.68 | $335.14 | 103,300 | — | — |