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
- 2009-08-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $263.75 | $277.55 | 100 |
| 2023-12-28 | $264.75 | $278.60 | 0 |
| 2023-12-27 | $264.75 | $278.60 | 100 |
| 2023-12-26 | $274.00 | $288.33 | 0 |
| 2023-12-22 | $274.00 | $288.33 | 300 |
| 2023-12-21 | $274.00 | $288.33 | 0 |
| 2023-12-20 | $274.00 | $288.33 | 100 |
| 2023-12-19 | $256.20 | $269.60 | 100 |
| 2023-12-18 | $254.07 | $267.36 | 100 |
| 2023-12-15 | $246.30 | $259.19 | 100 |
| 2023-12-14 | $247.67 | $260.63 | 100 |
| 2023-12-13 | $221.28 | $232.86 | 0 |
| 2023-12-12 | $221.28 | $232.86 | 0 |
| 2023-12-11 | $221.28 | $232.86 | 0 |
| 2023-12-08 | $221.28 | $232.86 | 0 |
| 2023-12-07 | $221.28 | $232.86 | 0 |
| 2023-12-06 | $221.28 | $232.86 | 100 |
| 2023-12-05 | $212.00 | $223.09 | 0 |
| 2023-12-04 | $212.00 | $223.09 | 0 |
| 2023-12-01 | $212.00 | $223.09 | 0 |
| 2023-11-30 | $212.00 | $223.09 | 0 |
| 2023-11-29 | $212.00 | $223.09 | 0 |
| 2023-11-28 | $212.00 | $223.09 | 100 |
| 2023-11-27 | $214.50 | $225.72 | 100 |
| 2023-11-24 | $209.20 | $220.14 | 0 |
| 2023-11-22 | $209.20 | $220.14 | 0 |
| 2023-11-21 | $209.20 | $220.14 | 0 |
| 2023-11-20 | $209.20 | $220.14 | 0 |
| 2023-11-17 | $209.20 | $220.14 | 0 |
| 2023-11-16 | $209.20 | $220.14 | 100 |
| 2023-11-15 | $201.75 | $212.30 | 0 |
| 2023-11-14 | $201.75 | $212.30 | 0 |
| 2023-11-13 | $201.75 | $212.30 | 300 |
| 2023-11-10 | $199.75 | $210.20 | 0 |
| 2023-11-09 | $199.75 | $210.20 | 100 |
| 2023-11-08 | $195.00 | $205.20 | 400 |
| 2023-11-07 | $190.90 | $200.89 | 500 |
| 2023-11-06 | $193.50 | $203.62 | 100 |
| 2023-11-03 | $198.25 | $208.62 | 100 |
| 2023-11-02 | $199.24 | $209.66 | 100 |
| 2023-11-01 | $184.95 | $194.63 | 400 |
| 2023-10-31 | $185.10 | $194.78 | 100 |
| 2023-10-30 | $175.12 | $184.28 | 0 |
| 2023-10-27 | $175.12 | $184.28 | 100 |
| 2023-10-26 | $177.55 | $186.84 | 300 |
| 2023-10-25 | $183.15 | $192.73 | 25,000 |
| 2023-10-24 | $183.15 | $192.73 | 24,800 |
| 2023-10-23 | $186.50 | $196.26 | 6,700 |
| 2023-10-20 | $192.00 | $202.04 | 100 |
| 2023-10-19 | $199.89 | $210.35 | 0 |
| 2023-10-18 | $199.89 | $210.35 | 0 |
| 2023-10-17 | $199.89 | $210.35 | 200 |
| 2023-10-16 | $202.25 | $212.83 | 9,600 |
| 2023-10-13 | $196.15 | $206.41 | 100 |
| 2023-10-12 | $233.00 | $245.19 | 0 |
| 2023-10-11 | $233.00 | $245.19 | 0 |
| 2023-10-10 | $233.00 | $245.19 | 0 |
| 2023-10-09 | $233.00 | $245.19 | 100 |
| 2023-10-06 | $234.29 | $246.55 | 0 |
| 2023-10-05 | $234.29 | $246.55 | 0 |
| 2023-10-04 | $234.29 | $246.55 | 0 |
| 2023-10-03 | $234.29 | $246.55 | 100 |
| 2023-10-02 | $233.46 | $245.67 | 0 |
| 2023-09-29 | $233.46 | $245.67 | 0 |
| 2023-09-28 | $233.46 | $245.67 | 300 |
| 2023-09-27 | $233.25 | $245.45 | 100 |
| 2023-09-26 | $251.75 | $264.92 | 0 |
| 2023-09-25 | $251.75 | $264.92 | 0 |
| 2023-09-22 | $251.75 | $264.92 | 0 |
| 2023-09-21 | $251.75 | $264.92 | 0 |
| 2023-09-20 | $251.75 | $264.92 | 0 |
| 2023-09-19 | $251.75 | $264.92 | 100 |
| 2023-09-18 | $285.40 | $300.33 | 0 |
| 2023-09-15 | $285.40 | $300.33 | 0 |
| 2023-09-14 | $285.40 | $300.33 | 0 |
| 2023-09-13 | $285.40 | $300.33 | 0 |
| 2023-09-12 | $285.40 | $300.33 | 0 |
| 2023-09-11 | $285.40 | $300.33 | 0 |
| 2023-09-08 | $285.40 | $300.33 | 100 |
| 2023-09-07 | $289.55 | $304.70 | 0 |
| 2023-09-06 | $289.55 | $304.70 | 0 |
| 2023-09-05 | $289.55 | $304.70 | 100 |
| 2023-09-01 | $266.19 | $280.12 | 0 |
| 2023-08-31 | $266.19 | $280.12 | 0 |
| 2023-08-30 | $266.19 | $280.12 | 0 |
| 2023-08-29 | $266.19 | $280.12 | 0 |
| 2023-08-28 | $266.19 | $280.12 | 0 |
| 2023-08-25 | $266.19 | $280.12 | 100 |
| 2023-08-24 | $276.05 | $290.49 | 0 |
| 2023-08-23 | $276.05 | $290.49 | 0 |
| 2023-08-22 | $276.05 | $290.49 | 100 |
| 2023-08-21 | $273.90 | $288.23 | 100 |
| 2023-08-18 | $275.45 | $289.86 | 100 |
| 2023-08-17 | $290.40 | $305.59 | 0 |
| 2023-08-16 | $290.40 | $305.59 | 0 |
| 2023-08-15 | $290.40 | $305.59 | 0 |
| 2023-08-14 | $290.40 | $305.59 | 100 |
| 2023-08-11 | $300.00 | $315.69 | 0 |
| 2023-08-10 | $300.00 | $315.69 | 100 |
| 2023-08-09 | $305.20 | $321.17 | 100 |
| 2023-08-08 | $283.68 | $298.52 | 0 |
| 2023-08-07 | $283.68 | $298.52 | 0 |
| 2023-08-04 | $283.68 | $298.52 | 0 |
| 2023-08-03 | $283.68 | $298.52 | 0 |
| 2023-08-02 | $283.68 | $298.52 | 100 |
| 2023-08-01 | $307.70 | $323.80 | 0 |
| 2023-07-31 | $307.70 | $323.80 | 0 |
| 2023-07-28 | $307.70 | $323.80 | 100 |
| 2023-07-27 | $321.11 | $337.91 | 100 |
| 2023-07-26 | $289.26 | $304.39 | 0 |
| 2023-07-25 | $289.26 | $304.39 | 100 |
| 2023-07-24 | $297.00 | $312.54 | 0 |
| 2023-07-21 | $297.00 | $312.54 | 100 |
| 2023-07-20 | $274.80 | $289.18 | 0 |
| 2023-07-19 | $274.80 | $289.18 | 100 |
| 2023-07-18 | $253.80 | $267.08 | 100 |
| 2023-07-17 | $260.54 | $274.17 | 0 |
| 2023-07-14 | $260.54 | $274.17 | 100 |
| 2023-07-13 | $257.50 | $270.97 | 200 |
| 2023-07-12 | $247.00 | $259.92 | 0 |
| 2023-07-11 | $247.00 | $259.92 | 100 |
| 2023-07-10 | $244.15 | $256.92 | 0 |
| 2023-07-07 | $244.15 | $256.92 | 100 |
| 2023-07-06 | $252.50 | $265.71 | 0 |
| 2023-07-05 | $252.50 | $265.71 | 500 |
| 2023-07-03 | $244.33 | $257.11 | 0 |
| 2023-06-30 | $244.33 | $257.11 | 300 |
| 2023-06-29 | $240.33 | $252.90 | 4,100 |
| 2023-06-28 | $235.18 | $247.48 | 2,100 |
| 2023-06-27 | $239.66 | $252.20 | 100 |
| 2023-06-26 | $265.71 | $279.61 | 0 |
| 2023-06-23 | $265.71 | $279.61 | 0 |
| 2023-06-22 | $265.71 | $279.61 | 100 |
| 2023-06-21 | $259.30 | $272.87 | 100 |
| 2023-06-20 | $259.77 | $273.36 | 100 |
| 2023-06-16 | $300.84 | $316.58 | 300 |
| 2023-06-15 | $297.35 | $312.91 | 100 |
| 2023-06-14 | $305.20 | $321.17 | 100 |
| 2023-06-13 | $298.29 | $313.90 | 100 |
| 2023-06-12 | $291.20 | $306.43 | 100 |
| 2023-06-09 | $281.60 | $296.33 | 0 |
| 2023-06-08 | $281.60 | $296.33 | 100 |
| 2023-06-07 | $294.50 | $309.91 | 0 |
| 2023-06-06 | $294.50 | $309.91 | 100 |
| 2023-06-05 | $278.60 | $293.18 | 100 |
| 2023-06-02 | $279.51 | $294.13 | 100 |
| 2023-06-01 | $272.38 | $286.63 | 100 |
| 2023-05-31 | $265.80 | $279.71 | 0 |
| 2023-05-30 | $265.80 | $279.71 | 100 |
| 2023-05-26 | $263.45 | $277.23 | 100 |
| 2023-05-25 | $264.90 | $278.76 | 200 |
| 2023-05-24 | $263.00 | $276.76 | 100 |
| 2023-05-23 | $270.00 | $284.13 | 100 |
| 2023-05-22 | $259.00 | $272.55 | 0 |
| 2023-05-19 | $259.00 | $272.55 | 0 |
| 2023-05-18 | $259.00 | $272.55 | 0 |
| 2023-05-17 | $259.00 | $272.55 | 3,300 |
| 2023-05-16 | $275.40 | $289.81 | 0 |
| 2023-05-15 | $275.40 | $289.81 | 0 |
| 2023-05-12 | $275.40 | $289.81 | 0 |
| 2023-05-11 | $275.40 | $289.81 | 0 |
| 2023-05-10 | $275.40 | $289.81 | 100 |
| 2023-05-09 | $279.00 | $293.60 | 0 |
| 2023-05-08 | $279.00 | $293.60 | 100 |
| 2023-05-05 | $280.80 | $295.49 | 100 |
| 2023-05-04 | $278.05 | $292.60 | 100 |
| 2023-05-03 | $266.27 | $280.20 | 0 |
| 2023-05-02 | $266.27 | $280.20 | 300 |
| 2023-05-01 | $266.35 | $280.28 | 100 |
| 2023-04-28 | $266.10 | $280.02 | 100 |
| 2023-04-27 | $266.10 | $280.02 | 100 |
| 2023-04-26 | $272.25 | $286.49 | 100 |
| 2023-04-25 | $264.00 | $277.81 | 2,600 |
| 2023-04-24 | $288.00 | $303.07 | 1,100 |
| 2023-04-21 | $277.60 | $292.12 | 100 |
| 2023-04-20 | $287.25 | $302.28 | 100 |
| 2023-04-19 | $309.50 | $325.69 | 100 |
| 2023-04-18 | $312.50 | $328.85 | 0 |
| 2023-04-17 | $312.50 | $328.85 | 0 |
| 2023-04-14 | $312.50 | $328.85 | 0 |
| 2023-04-13 | $312.50 | $328.85 | 0 |
| 2023-04-12 | $312.50 | $328.85 | 0 |
| 2023-04-11 | $312.50 | $328.85 | 0 |
| 2023-04-10 | $312.50 | $328.85 | 0 |
| 2023-04-06 | $312.50 | $328.85 | 0 |
| 2023-04-05 | $312.50 | $328.85 | 100 |
| 2023-04-04 | $321.00 | $337.79 | 0 |
| 2023-04-03 | $321.00 | $337.79 | 0 |
| 2023-03-31 | $321.00 | $337.79 | 0 |
| 2023-03-30 | $321.00 | $337.79 | 0 |
| 2023-03-29 | $321.00 | $336.15 | 0 |
| 2023-03-28 | $321.00 | $336.15 | 0 |
| 2023-03-27 | $321.00 | $336.15 | 0 |
| 2023-03-24 | $321.00 | $336.15 | 0 |
| 2023-03-23 | $321.00 | $336.15 | 0 |
| 2023-03-22 | $321.00 | $336.15 | 100 |
| 2023-03-21 | $320.00 | $335.10 | 0 |
| 2023-03-20 | $320.00 | $335.10 | 100 |
| 2023-03-17 | $321.00 | $336.15 | 0 |
| 2023-03-16 | $321.00 | $336.15 | 100 |
| 2023-03-15 | $357.00 | $373.85 | 0 |
| 2023-03-14 | $357.00 | $373.85 | 0 |
| 2023-03-13 | $357.00 | $373.85 | 0 |
| 2023-03-10 | $357.00 | $373.85 | 0 |
| 2023-03-09 | $357.00 | $373.85 | 0 |
| 2023-03-08 | $357.00 | $373.85 | 0 |
| 2023-03-07 | $357.00 | $373.85 | 0 |
| 2023-03-06 | $357.00 | $373.85 | 0 |
| 2023-03-03 | $357.00 | $373.85 | 0 |
| 2023-03-02 | $357.00 | $373.85 | 0 |
| 2023-03-01 | $357.00 | $373.85 | 0 |
| 2023-02-28 | $357.00 | $373.85 | 0 |
| 2023-02-27 | $357.00 | $373.85 | 0 |
| 2023-02-24 | $357.00 | $373.85 | 0 |
| 2023-02-23 | $357.00 | $373.85 | 0 |
| 2023-02-22 | $357.00 | $373.85 | 0 |
| 2023-02-21 | $357.00 | $373.85 | 200 |
| 2023-02-17 | $354.00 | $370.71 | 0 |
| 2023-02-16 | $354.00 | $370.71 | 100 |
| 2023-02-15 | $378.65 | $396.52 | 0 |
| 2023-02-14 | $378.65 | $396.52 | 0 |
| 2023-02-13 | $378.65 | $396.52 | 0 |
| 2023-02-10 | $378.65 | $396.52 | 0 |
| 2023-02-09 | $378.65 | $396.52 | 0 |
| 2023-02-08 | $378.65 | $396.52 | 0 |
| 2023-02-07 | $378.65 | $396.52 | 0 |
| 2023-02-06 | $378.65 | $396.52 | 100 |
| 2023-02-03 | $350.50 | $367.04 | 0 |
| 2023-02-02 | $350.50 | $367.04 | 0 |
| 2023-02-01 | $350.50 | $367.04 | 1,800 |
| 2023-01-31 | $332.10 | $347.77 | 0 |
| 2023-01-30 | $332.10 | $347.77 | 0 |
| 2023-01-27 | $332.10 | $347.77 | 0 |
| 2023-01-26 | $332.10 | $347.77 | 0 |
| 2023-01-25 | $332.10 | $347.77 | 100 |
| 2023-01-24 | $348.00 | $364.42 | 0 |
| 2023-01-23 | $348.00 | $364.42 | 200 |
| 2023-01-20 | $328.96 | $344.49 | 0 |
| 2023-01-19 | $328.96 | $344.49 | 0 |
| 2023-01-18 | $328.96 | $344.49 | 0 |
| 2023-01-17 | $328.96 | $344.49 | 0 |
| 2023-01-13 | $328.96 | $344.49 | 0 |
| 2023-01-12 | $328.96 | $344.49 | 0 |
| 2023-01-11 | $328.96 | $344.49 | 0 |
| 2023-01-10 | $328.96 | $344.49 | 0 |
| 2023-01-09 | $328.96 | $344.49 | 0 |
| 2023-01-06 | $328.96 | $344.49 | 0 |
| 2023-01-05 | $328.96 | $344.49 | 0 |
| 2023-01-04 | $328.96 | $344.49 | 0 |
| 2023-01-03 | $328.96 | $344.49 | 0 |