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
- 2020-09-01 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 | $82.50 | $82.50 | 1,887 | — | — |
| 2023-12-28 | $93.30 | $93.30 | 1,483 | — | — |
| 2023-12-27 | $91.05 | $91.05 | 1,397 | — | — |
| 2023-12-26 | $87.45 | $87.45 | 823 | — | — |
| 2023-12-22 | $88.20 | $88.20 | 3,327 | — | — |
| 2023-12-21 | $75.90 | $75.90 | 537 | — | — |
| 2023-12-20 | $74.49 | $74.49 | 490 | — | — |
| 2023-12-19 | $78.00 | $78.00 | 577 | — | — |
| 2023-12-18 | $78.60 | $78.60 | 67 | — | — |
| 2023-12-15 | $78.00 | $78.00 | 170 | — | — |
| 2023-12-14 | $77.10 | $77.10 | 750 | — | — |
| 2023-12-13 | $74.40 | $74.40 | 137 | — | — |
| 2023-12-12 | $74.34 | $74.34 | 337 | — | — |
| 2023-12-11 | $78.90 | $78.90 | 737 | — | — |
| 2023-12-08 | $78.60 | $78.60 | 220 | — | — |
| 2023-12-07 | $81.00 | $81.00 | 870 | — | — |
| 2023-12-06 | $81.90 | $81.90 | 1,710 | — | — |
| 2023-12-05 | $75.90 | $75.90 | 930 | — | — |
| 2023-12-04 | $81.84 | $81.84 | 1,167 | — | — |
| 2023-12-01 | $75.96 | $75.96 | 997 | — | — |
| 2023-11-30 | $75.00 | $75.00 | 2,133 | — | — |
| 2023-11-29 | $71.70 | $71.70 | 2,070 | — | — |
| 2023-11-28 | $66.90 | $66.90 | 770 | — | — |
| 2023-11-27 | $69.90 | $69.90 | 5,697 | — | — |
| 2023-11-24 | $66.60 | $66.60 | 170 | — | — |
| 2023-11-22 | $64.50 | $64.50 | 440 | — | — |
| 2023-11-21 | $61.80 | $61.80 | 250 | — | — |
| 2023-11-20 | $60.30 | $60.30 | 250 | — | — |
| 2023-11-17 | $63.90 | $63.90 | 130 | — | — |
| 2023-11-16 | $60.90 | $60.90 | 423 | — | — |
| 2023-11-15 | $63.90 | $63.90 | 363 | — | — |
| 2023-11-14 | $67.50 | $67.50 | 1,420 | — | — |
| 2023-11-13 | $55.50 | $55.50 | 303 | — | — |
| 2023-11-10 | $60.00 | $60.00 | 150 | — | — |
| 2023-11-09 | $62.70 | $62.70 | 373 | — | — |
| 2023-11-08 | $69.00 | $69.00 | 170 | — | — |
| 2023-11-07 | $69.00 | $69.00 | 663 | — | — |
| 2023-11-06 | $77.40 | $77.40 | 690 | — | — |
| 2023-11-03 | $71.10 | $71.10 | 220 | — | — |
| 2023-11-02 | $66.60 | $66.60 | 570 | — | — |
| 2023-11-01 | $67.50 | $67.50 | 237 | — | — |
| 2023-10-31 | $65.10 | $65.10 | 273 | — | — |
| 2023-10-30 | $68.10 | $68.10 | 370 | — | — |
| 2023-10-27 | $68.10 | $68.10 | 397 | — | — |
| 2023-10-26 | $73.20 | $73.20 | 210 | — | — |
| 2023-10-25 | $71.91 | $71.91 | 213 | — | — |
| 2023-10-24 | $71.55 | $71.55 | 187 | — | — |
| 2023-10-23 | $69.30 | $69.30 | 183 | — | — |
| 2023-10-20 | $71.70 | $71.70 | 210 | — | — |
| 2023-10-19 | $75.90 | $75.90 | 183 | — | — |
| 2023-10-18 | $79.50 | $79.50 | 247 | — | — |
| 2023-10-17 | $82.50 | $82.50 | 163 | — | — |
| 2023-10-16 | $80.40 | $80.40 | 897 | — | — |
| 2023-10-13 | $75.60 | $75.60 | 510 | — | — |
| 2023-10-12 | $81.90 | $81.90 | 387 | — | — |
| 2023-10-11 | $84.60 | $84.60 | 353 | — | — |
| 2023-10-10 | $89.70 | $89.70 | 723 | — | — |
| 2023-10-09 | $88.80 | $88.80 | 280 | — | — |
| 2023-10-06 | $93.60 | $93.60 | 133 | — | — |
| 2023-10-05 | $94.80 | $94.80 | 297 | — | — |
| 2023-10-04 | $94.32 | $94.32 | 410 | — | — |
| 2023-10-03 | $93.00 | $93.00 | 577 | — | — |
| 2023-10-02 | $99.90 | $99.90 | 643 | — | — |
| 2023-09-29 | $104.40 | $104.40 | 540 | — | — |
| 2023-09-28 | $101.55 | $101.55 | 330 | — | — |
| 2023-09-27 | $104.10 | $104.10 | 613 | — | — |
| 2023-09-26 | $108.90 | $108.90 | 430 | — | — |
| 2023-09-25 | $106.50 | $106.50 | 167 | — | — |
| 2023-09-22 | $106.50 | $106.50 | 470 | — | — |
| 2023-09-21 | $114.60 | $114.60 | 653 | — | — |
| 2023-09-20 | $114.60 | $114.60 | 377 | — | — |
| 2023-09-19 | $114.90 | $114.90 | 303 | — | — |
| 2023-09-18 | $119.40 | $119.40 | 270 | — | — |
| 2023-09-15 | $116.70 | $116.70 | 560 | — | — |
| 2023-09-14 | $119.40 | $119.40 | 550 | — | — |
| 2023-09-13 | $123.30 | $123.30 | 547 | — | — |
| 2023-09-12 | $134.40 | $134.40 | 1,170 | — | — |
| 2023-09-11 | $132.30 | $132.30 | 823 | — | — |
| 2023-09-08 | $128.40 | $128.40 | 227 | — | — |
| 2023-09-07 | $130.20 | $130.20 | 2,583 | — | — |
| 2023-09-06 | $122.40 | $122.40 | 307 | — | — |
| 2023-09-05 | $124.80 | $124.80 | 927 | — | — |
| 2023-09-01 | $135.00 | $135.00 | 1,863 | — | — |
| 2023-08-31 | $143.10 | $143.10 | 2,740 | — | — |
| 2023-08-30 | $136.80 | $136.80 | 1,200 | — | — |
| 2023-08-29 | $137.10 | $137.10 | 2,210 | — | — |
| 2023-08-28 | $129.90 | $129.90 | 1,783 | — | — |
| 2023-08-25 | $130.20 | $130.20 | 3,423 | — | — |
| 2023-08-24 | $128.40 | $128.40 | 1,867 | — | — |
| 2023-08-23 | $143.70 | $143.70 | 3,023 | — | — |
| 2023-08-22 | $137.40 | $137.40 | 1,177 | — | — |
| 2023-08-21 | $139.80 | $139.80 | 1,513 | — | — |
| 2023-08-18 | $146.10 | $146.10 | 1,683 | — | — |
| 2023-08-17 | $159.60 | $159.60 | 823 | — | — |
| 2023-08-16 | $164.70 | $164.70 | 2,330 | — | — |
| 2023-08-15 | $174.90 | $174.90 | 1,977 | — | — |
| 2023-08-14 | $191.10 | $191.10 | 1,070 | — | — |
| 2023-08-11 | $203.10 | $203.10 | 3,303 | — | — |
| 2023-08-10 | $204.00 | $204.00 | 3,980 | — | — |
| 2023-08-09 | $214.50 | $214.50 | 3,560 | — | — |
| 2023-08-08 | $214.50 | $214.50 | 5,817 | — | — |
| 2023-08-07 | $205.80 | $205.80 | 3,820 | — | — |
| 2023-08-04 | $198.30 | $198.30 | 7,340 | — | — |
| 2023-08-03 | $198.00 | $198.00 | 3,740 | — | — |
| 2023-08-02 | $197.10 | $197.10 | 3,827 | — | — |
| 2023-08-01 | $213.60 | $213.60 | 6,827 | — | — |
| 2023-07-31 | $210.90 | $210.90 | 30,823 | — | — |
| 2023-07-28 | $205.20 | $205.20 | 4,900 | — | — |
| 2023-07-27 | $199.80 | $199.80 | 5,910 | — | — |
| 2023-07-26 | $213.00 | $213.00 | 4,300 | — | — |
| 2023-07-25 | $223.50 | $223.50 | 5,167 | — | — |
| 2023-07-24 | $239.70 | $239.70 | 9,653 | — | — |
| 2023-07-21 | $249.30 | $249.30 | 40,563 | — | — |
| 2023-07-20 | $291.60 | $291.60 | 715,650 | — | — |
| 2023-07-19 | $213.30 | $213.30 | 20,110 | — | — |
| 2023-07-18 | $231.90 | $231.90 | 41,540 | — | — |
| 2023-07-17 | $269.70 | $269.70 | 126,750 | — | — |
| 2023-07-14 | $243.00 | $243.00 | 1,130,593 | — | — |
| 2023-07-13 | $172.50 | $172.50 | 22,280 | — | — |
| 2023-07-12 | $239.70 | $239.70 | 80,840 | — | — |
| 2023-07-11 | $495.00 | $495.00 | 365,797 | — | — |
| 2023-07-10 | $121.50 | $121.50 | 8,437 | — | — |
| 2023-07-07 | $134.10 | $134.10 | 3,257 | — | — |
| 2023-07-06 | $166.50 | $166.50 | 4,043 | — | — |
| 2023-07-05 | $170.10 | $170.10 | 3,950 | — | — |
| 2023-07-03 | $193.20 | $193.20 | 78,477 | — | — |
| 2023-06-30 | $164.70 | $164.70 | 12,015 | — | — |
| 2023-06-29 | $129.00 | $129.00 | 105 | — | — |
| 2023-06-28 | $135.00 | $135.00 | 103 | — | — |
| 2023-06-27 | $147.00 | $147.00 | 47 | — | — |
| 2023-06-26 | $152.40 | $152.40 | 76 | — | — |
| 2023-06-23 | $147.00 | $147.00 | 66 | — | — |
| 2023-06-22 | $138.00 | $138.00 | 179 | — | — |
| 2023-06-21 | $138.00 | $138.00 | 64 | — | — |
| 2023-06-20 | $142.50 | $142.50 | 487 | — | — |
| 2023-06-16 | $145.50 | $145.50 | 33 | — | — |
| 2023-06-15 | $150.00 | $150.00 | 30 | — | — |
| 2023-06-14 | $151.80 | $151.80 | 26 | — | — |
| 2023-06-13 | $156.00 | $156.00 | 20 | — | — |
| 2023-06-12 | $150.60 | $150.60 | 16 | — | — |
| 2023-06-09 | $151.20 | $151.20 | 40 | — | — |
| 2023-06-08 | $138.00 | $138.00 | 236 | — | — |
| 2023-06-07 | $144.00 | $144.00 | 180 | — | — |
| 2023-06-06 | $144.00 | $144.00 | 21 | — | — |
| 2023-06-05 | $150.00 | $150.00 | 44 | — | — |
| 2023-06-02 | $141.00 | $141.00 | 95 | — | — |
| 2023-06-01 | $151.20 | $151.20 | 173 | — | — |
| 2023-05-31 | $138.00 | $138.00 | 57 | — | — |
| 2023-05-30 | $150.00 | $150.00 | 47 | — | — |
| 2023-05-26 | $141.00 | $141.00 | 14 | — | — |
| 2023-05-25 | $163.20 | $163.20 | 344 | — | — |
| 2023-05-24 | $176.10 | $176.10 | 182 | — | — |
| 2023-05-23 | $181.50 | $181.50 | 8 | — | — |
| 2023-05-22 | $187.50 | $187.50 | 111 | — | — |
| 2023-05-19 | $185.10 | $185.10 | 219 | — | — |
| 2023-05-18 | $183.00 | $183.00 | 1,159 | — | — |
| 2023-05-17 | $186.00 | $186.00 | 40 | — | — |
| 2023-05-16 | $187.50 | $187.50 | 90 | — | — |
| 2023-05-15 | $180.90 | $180.90 | 143 | — | — |
| 2023-05-12 | $183.00 | $183.00 | 113 | — | — |
| 2023-05-11 | $182.10 | $182.10 | 138 | — | — |
| 2023-05-10 | $188.10 | $188.10 | 261 | — | — |
| 2023-05-09 | $192.00 | $192.00 | 147 | — | — |
| 2023-05-08 | $198.00 | $198.00 | 35 | — | — |
| 2023-05-05 | $207.00 | $207.00 | 176 | — | — |
| 2023-05-04 | $189.30 | $189.30 | 86 | — | — |
| 2023-05-03 | $198.60 | $198.60 | 83 | — | — |
| 2023-05-02 | $186.00 | $186.00 | 259 | — | — |
| 2023-05-01 | $198.30 | $198.30 | 3,134 | — | — |
| 2023-04-28 | $169.50 | $169.50 | 57 | — | — |
| 2023-04-27 | $169.50 | $169.50 | 23 | — | — |
| 2023-04-26 | $169.50 | $169.50 | 19 | — | — |
| 2023-04-25 | $165.00 | $165.00 | 14 | — | — |
| 2023-04-24 | $180.00 | $180.00 | 24 | — | — |
| 2023-04-21 | $183.00 | $183.00 | 30 | — | — |
| 2023-04-20 | $171.00 | $171.00 | 27 | — | — |
| 2023-04-19 | $201.00 | $201.00 | 39 | — | — |
| 2023-04-18 | $192.00 | $192.00 | 26 | — | — |
| 2023-04-17 | $189.00 | $189.00 | 8 | — | — |
| 2023-04-14 | $181.20 | $181.20 | 73 | — | — |
| 2023-04-13 | $192.00 | $192.00 | 9 | — | — |
| 2023-04-12 | $195.00 | $195.00 | 50 | — | — |
| 2023-04-11 | $186.00 | $186.00 | 15 | — | — |
| 2023-04-10 | $191.10 | $191.10 | 66 | — | — |
| 2023-04-06 | $189.00 | $189.00 | 48 | — | — |
| 2023-04-05 | $188.10 | $188.10 | 3 | — | — |
| 2023-04-04 | $169.80 | $169.80 | 26 | — | — |
| 2023-04-03 | $176.10 | $176.10 | 111 | — | — |
| 2023-03-31 | $207.00 | $207.00 | 124 | — | — |
| 2023-03-30 | $191.40 | $191.40 | 71 | — | — |
| 2023-03-29 | $177.00 | $177.00 | 137 | — | — |
| 2023-03-28 | $183.00 | $183.00 | 145 | — | — |
| 2023-03-27 | $204.90 | $204.90 | 164 | — | — |
| 2023-03-24 | $201.00 | $201.00 | 509 | — | — |
| 2023-03-23 | $165.00 | $165.00 | 17 | — | — |
| 2023-03-22 | $160.50 | $160.50 | 28 | — | — |
| 2023-03-21 | $165.90 | $165.90 | 36 | — | — |
| 2023-03-20 | $165.90 | $165.90 | 295 | — | — |
| 2023-03-17 | $157.80 | $157.80 | 116 | — | — |
| 2023-03-16 | $150.00 | $150.00 | 121 | — | — |
| 2023-03-15 | $151.50 | $151.50 | 132 | — | — |
| 2023-03-14 | $185.70 | $185.70 | 383 | — | — |
| 2023-03-13 | $154.80 | $154.80 | 99 | — | — |
| 2023-03-10 | $175.50 | $175.50 | 86 | — | — |
| 2023-03-09 | $171.00 | $171.00 | 166 | — | — |
| 2023-03-08 | $168.90 | $168.90 | 61 | — | — |
| 2023-03-07 | $166.80 | $166.80 | 13 | — | — |
| 2023-03-06 | $165.00 | $165.00 | 35 | — | — |
| 2023-03-03 | $175.20 | $175.20 | 31 | — | — |
| 2023-03-02 | $166.80 | $166.80 | 54 | — | — |
| 2023-03-01 | $181.20 | $181.20 | 130 | — | — |
| 2023-02-28 | $187.50 | $187.50 | 92 | — | — |
| 2023-02-27 | $188.10 | $188.10 | 58 | — | — |
| 2023-02-24 | $188.10 | $188.10 | 117 | — | — |
| 2023-02-23 | $173.40 | $173.40 | 54 | — | — |
| 2023-02-22 | $186.00 | $186.00 | 81 | — | — |
| 2023-02-21 | $186.60 | $186.60 | 111 | — | — |
| 2023-02-17 | $195.30 | $195.30 | 272 | — | — |
| 2023-02-16 | $183.00 | $183.00 | 208 | — | — |
| 2023-02-15 | $177.90 | $177.90 | 113 | — | — |
| 2023-02-14 | $175.20 | $175.20 | 76 | — | — |
| 2023-02-13 | $180.00 | $180.00 | 163 | — | — |
| 2023-02-10 | $195.60 | $195.60 | 1,154 | — | — |
| 2023-02-09 | $226.50 | $226.50 | 2,903 | — | — |
| 2023-02-08 | $217.20 | $217.20 | 45,882 | — | — |
| 2023-02-07 | $150.00 | $150.00 | 4,851 | — | — |
| 2023-02-06 | $151.50 | $151.50 | 14 | — | — |
| 2023-02-03 | $148.50 | $148.50 | 34 | — | — |
| 2023-02-02 | $141.30 | $141.30 | 19 | — | — |
| 2023-02-01 | $148.50 | $148.50 | 7 | — | — |
| 2023-01-31 | $150.00 | $150.00 | 0 | — | — |
| 2023-01-30 | $150.00 | $150.00 | 12 | — | — |
| 2023-01-27 | $151.50 | $151.50 | 32 | — | — |
| 2023-01-26 | $149.70 | $149.70 | 3 | — | — |
| 2023-01-25 | $148.50 | $148.50 | 28 | — | — |
| 2023-01-24 | $135.00 | $135.00 | 19 | — | — |
| 2023-01-23 | $147.00 | $147.00 | 29 | — | — |
| 2023-01-20 | $150.00 | $150.00 | 5 | — | — |
| 2023-01-19 | $159.00 | $159.00 | 8 | — | — |
| 2023-01-18 | $157.50 | $157.50 | 20 | — | — |
| 2023-01-17 | $174.00 | $174.00 | 3 | — | — |
| 2023-01-13 | $150.00 | $150.00 | 7 | — | — |
| 2023-01-12 | $157.50 | $157.50 | 43 | — | — |
| 2023-01-11 | $159.90 | $159.90 | 30 | — | — |
| 2023-01-10 | $162.00 | $162.00 | 7 | — | — |
| 2023-01-09 | $139.20 | $139.20 | 66 | — | — |
| 2023-01-06 | $134.70 | $134.70 | 17 | — | — |
| 2023-01-05 | $138.60 | $138.60 | 19 | — | — |
| 2023-01-04 | $129.90 | $129.90 | 10 | — | — |
| 2023-01-03 | $123.00 | $123.00 | 19 | — | — |