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
- 2023-01-27 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 | $65.60 | $65.60 | 158 | — | — |
| 2023-12-28 | $78.80 | $78.80 | 7 | — | — |
| 2023-12-27 | $74.40 | $74.40 | 41 | — | — |
| 2023-12-26 | $73.00 | $73.00 | 48 | — | — |
| 2023-12-22 | $66.00 | $66.00 | 47 | — | — |
| 2023-12-21 | $55.50 | $55.50 | 6 | — | — |
| 2023-12-20 | $55.80 | $55.80 | 0 | — | — |
| 2023-12-19 | $55.80 | $55.80 | 35 | — | — |
| 2023-12-18 | $55.10 | $55.10 | 15 | — | — |
| 2023-12-15 | $55.10 | $55.10 | 0 | — | — |
| 2023-12-14 | $55.10 | $55.10 | 31 | — | — |
| 2023-12-13 | $58.80 | $58.80 | 22 | — | — |
| 2023-12-12 | $55.10 | $55.10 | 26 | — | — |
| 2023-12-11 | $59.00 | $59.00 | 13 | — | — |
| 2023-12-08 | $56.60 | $56.60 | 23 | — | — |
| 2023-12-07 | $55.10 | $55.10 | 8 | — | — |
| 2023-12-06 | $52.60 | $52.60 | 3 | — | — |
| 2023-12-05 | $64.40 | $64.40 | 7 | — | — |
| 2023-12-04 | $64.40 | $64.40 | 0 | — | — |
| 2023-12-01 | $64.40 | $64.40 | 11 | — | — |
| 2023-11-30 | $64.20 | $64.20 | 12 | — | — |
| 2023-11-29 | $68.00 | $68.00 | 8 | — | — |
| 2023-11-28 | $57.00 | $57.00 | 107 | — | — |
| 2023-11-27 | $62.00 | $62.00 | 38 | — | — |
| 2023-11-24 | $72.30 | $72.30 | 4 | — | — |
| 2023-11-22 | $79.90 | $79.90 | 0 | — | — |
| 2023-11-21 | $79.90 | $79.90 | 17 | — | — |
| 2023-11-20 | $80.30 | $80.30 | 18 | — | — |
| 2023-11-17 | $71.10 | $71.10 | 31 | — | — |
| 2023-11-16 | $78.00 | $78.00 | 152 | — | — |
| 2023-11-15 | $68.70 | $68.70 | 68 | — | — |
| 2023-11-14 | $68.00 | $68.00 | 21 | — | — |
| 2023-11-13 | $66.00 | $66.00 | 23 | — | — |
| 2023-11-10 | $63.20 | $63.20 | 17 | — | — |
| 2023-11-09 | $67.80 | $67.80 | 9 | — | — |
| 2023-11-08 | $71.40 | $71.40 | 20 | — | — |
| 2023-11-07 | $69.60 | $69.60 | 4 | — | — |
| 2023-11-06 | $67.70 | $67.70 | 19 | — | — |
| 2023-11-03 | $62.00 | $62.00 | 0 | — | — |
| 2023-11-02 | $62.00 | $62.00 | 16 | — | — |
| 2023-11-01 | $63.00 | $63.00 | 33 | — | — |
| 2023-10-31 | $70.00 | $70.00 | 43 | — | — |
| 2023-10-30 | $74.00 | $74.00 | 28 | — | — |
| 2023-10-27 | $70.00 | $70.00 | 304 | — | — |
| 2023-10-26 | $62.00 | $62.00 | 24 | — | — |
| 2023-10-25 | $69.90 | $69.90 | 8 | — | — |
| 2023-10-24 | $62.00 | $62.00 | 120 | — | — |
| 2023-10-23 | $83.00 | $83.00 | 42 | — | — |
| 2023-10-20 | $96.00 | $96.00 | 24 | — | — |
| 2023-10-19 | $96.00 | $96.00 | 0 | — | — |
| 2023-10-18 | $96.00 | $96.00 | 0 | — | — |
| 2023-10-17 | $96.00 | $96.00 | 0 | — | — |
| 2023-10-16 | $96.00 | $96.00 | 5 | — | — |
| 2023-10-13 | $104.00 | $104.00 | 2 | — | — |
| 2023-10-12 | $96.40 | $96.40 | 10 | — | — |
| 2023-10-11 | $103.00 | $103.00 | 46 | — | — |
| 2023-10-10 | $93.00 | $93.00 | 10 | — | — |
| 2023-10-09 | $94.00 | $94.00 | 4 | — | — |
| 2023-10-06 | $97.50 | $97.50 | 5 | — | — |
| 2023-10-05 | $91.00 | $91.00 | 0 | — | — |
| 2023-10-04 | $91.00 | $91.00 | 5 | — | — |
| 2023-10-03 | $91.00 | $91.00 | 10 | — | — |
| 2023-10-02 | $95.50 | $95.50 | 0 | — | — |
| 2023-09-29 | $95.50 | $95.50 | 8 | — | — |
| 2023-09-28 | $91.00 | $91.00 | 128 | — | — |
| 2023-09-27 | $100.00 | $100.00 | 129 | — | — |
| 2023-09-26 | $120.00 | $120.00 | 0 | — | — |
| 2023-09-25 | $120.00 | $120.00 | 1 | — | — |
| 2023-09-22 | $113.00 | $113.00 | 3 | — | — |
| 2023-09-21 | $113.00 | $113.00 | 15 | — | — |
| 2023-09-20 | $115.00 | $115.00 | 9 | — | — |
| 2023-09-19 | $121.00 | $121.00 | 15 | — | — |
| 2023-09-18 | $125.00 | $125.00 | 369 | — | — |
| 2023-09-15 | $122.00 | $122.00 | 54 | — | — |
| 2023-09-14 | $143.00 | $143.00 | 75 | — | — |
| 2023-09-13 | $135.00 | $135.00 | 0 | — | — |
| 2023-09-12 | $135.00 | $135.00 | 117 | — | — |
| 2023-09-11 | $138.00 | $138.00 | 177 | — | — |
| 2023-09-08 | $139.00 | $139.00 | 151 | — | — |
| 2023-09-07 | $132.00 | $132.00 | 124 | — | — |
| 2023-09-06 | $145.00 | $145.00 | 14 | — | — |
| 2023-09-05 | $151.00 | $151.00 | 102 | — | — |
| 2023-09-01 | $150.00 | $150.00 | 19 | — | — |
| 2023-08-31 | $148.00 | $148.00 | 426 | — | — |
| 2023-08-30 | $143.00 | $143.00 | 103 | — | — |
| 2023-08-29 | $148.00 | $148.00 | 150 | — | — |
| 2023-08-28 | $157.00 | $157.00 | 80 | — | — |
| 2023-08-25 | $160.00 | $160.00 | 42 | — | — |
| 2023-08-24 | $154.00 | $154.00 | 107 | — | — |
| 2023-08-23 | $171.00 | $171.00 | 8 | — | — |
| 2023-08-22 | $177.00 | $177.00 | 0 | — | — |
| 2023-08-21 | $177.00 | $177.00 | 17 | — | — |
| 2023-08-18 | $184.00 | $184.00 | 36 | — | — |
| 2023-08-17 | $169.00 | $169.00 | 12 | — | — |
| 2023-08-16 | $175.00 | $175.00 | 62 | — | — |
| 2023-08-15 | $169.00 | $169.00 | 38 | — | — |
| 2023-08-14 | $174.00 | $174.00 | 29 | — | — |
| 2023-08-11 | $168.00 | $168.00 | 6 | — | — |
| 2023-08-10 | $167.00 | $167.00 | 37 | — | — |
| 2023-08-09 | $160.00 | $160.00 | 91 | — | — |
| 2023-08-08 | $162.00 | $162.00 | 4 | — | — |
| 2023-08-07 | $162.00 | $162.00 | 3 | — | — |
| 2023-08-04 | $163.00 | $163.00 | 24 | — | — |
| 2023-08-03 | $162.00 | $162.00 | 54 | — | — |
| 2023-08-02 | $152.00 | $152.00 | 4 | — | — |
| 2023-08-01 | $152.00 | $152.00 | 215 | — | — |
| 2023-07-31 | $170.00 | $170.00 | 40 | — | — |
| 2023-07-28 | $186.00 | $186.00 | 20 | — | — |
| 2023-07-27 | $178.00 | $178.00 | 108 | — | — |
| 2023-07-26 | $198.50 | $198.50 | 143 | — | — |
| 2023-07-25 | $208.00 | $208.00 | 63 | — | — |
| 2023-07-24 | $225.00 | $225.00 | 65 | — | — |
| 2023-07-21 | $235.50 | $235.50 | 13 | — | — |
| 2023-07-20 | $225.00 | $225.00 | 23 | — | — |
| 2023-07-19 | $232.00 | $232.00 | 16 | — | — |
| 2023-07-18 | $230.00 | $230.00 | 15 | — | — |
| 2023-07-17 | $226.60 | $226.60 | 20 | — | — |
| 2023-07-14 | $237.50 | $237.50 | 56 | — | — |
| 2023-07-13 | $226.00 | $226.00 | 40 | — | — |
| 2023-07-12 | $232.50 | $232.50 | 42 | — | — |
| 2023-07-11 | $227.00 | $227.00 | 96 | — | — |
| 2023-07-10 | $236.00 | $236.00 | 46 | — | — |
| 2023-07-07 | $236.00 | $236.00 | 25 | — | — |
| 2023-07-06 | $229.00 | $229.00 | 89 | — | — |
| 2023-07-05 | $247.00 | $247.00 | 257 | — | — |
| 2023-07-03 | $240.00 | $240.00 | 23 | — | — |
| 2023-06-30 | $250.00 | $250.00 | 77 | — | — |
| 2023-06-29 | $249.00 | $249.00 | 143 | — | — |
| 2023-06-28 | $240.00 | $240.00 | 276 | — | — |
| 2023-06-27 | $225.00 | $225.00 | 283 | — | — |
| 2023-06-26 | $213.70 | $213.70 | 138 | — | — |
| 2023-06-23 | $220.00 | $220.00 | 236 | — | — |
| 2023-06-22 | $217.00 | $217.00 | 2,152 | — | — |
| 2023-06-21 | $208.00 | $208.00 | 1,385 | — | — |
| 2023-06-20 | $196.00 | $196.00 | 77 | — | — |
| 2023-06-16 | $190.00 | $190.00 | 103 | — | — |
| 2023-06-15 | $182.00 | $182.00 | 779 | — | — |
| 2023-06-14 | $176.00 | $176.00 | 186 | — | — |
| 2023-06-13 | $179.00 | $179.00 | 184 | — | — |
| 2023-06-12 | $176.00 | $176.00 | 361 | — | — |
| 2023-06-09 | $184.00 | $184.00 | 579 | — | — |
| 2023-06-08 | $186.00 | $186.00 | 332 | — | — |
| 2023-06-07 | $202.00 | $202.00 | 1,189 | — | — |
| 2023-06-06 | $237.00 | $237.00 | 15,787 | — | — |
| 2023-06-05 | $248.00 | $248.00 | 143 | — | — |
| 2023-06-02 | $251.00 | $251.00 | 37 | — | — |
| 2023-06-01 | $251.00 | $251.00 | 73 | — | — |
| 2023-05-31 | $250.00 | $250.00 | 35 | — | — |
| 2023-05-30 | $256.00 | $256.00 | 29 | — | — |
| 2023-05-26 | $250.00 | $250.00 | 123 | — | — |
| 2023-05-25 | $244.50 | $244.50 | 255 | — | — |
| 2023-05-24 | $234.00 | $234.00 | 3 | — | — |
| 2023-05-23 | $245.00 | $245.00 | 8 | — | — |
| 2023-05-22 | $230.10 | $230.10 | 11 | — | — |
| 2023-05-19 | $226.00 | $226.00 | 14 | — | — |
| 2023-05-18 | $238.00 | $238.00 | 9 | — | — |
| 2023-05-17 | $240.00 | $240.00 | 8 | — | — |
| 2023-05-16 | $241.00 | $241.00 | 9 | — | — |
| 2023-05-15 | $237.40 | $237.40 | 57 | — | — |
| 2023-05-12 | $239.00 | $239.00 | 130 | — | — |
| 2023-05-11 | $255.00 | $255.00 | 118 | — | — |
| 2023-05-10 | $286.00 | $286.00 | 333 | — | — |
| 2023-05-09 | $242.00 | $242.00 | 151 | — | — |
| 2023-05-08 | $238.00 | $238.00 | 201 | — | — |
| 2023-05-05 | $239.00 | $239.00 | 263 | — | — |
| 2023-05-04 | $242.00 | $242.00 | 216 | — | — |
| 2023-05-03 | $257.00 | $257.00 | 54 | — | — |
| 2023-05-02 | $289.40 | $289.40 | 76 | — | — |
| 2023-05-01 | $289.00 | $289.00 | 95 | — | — |
| 2023-04-28 | $296.00 | $296.00 | 267 | — | — |
| 2023-04-27 | $300.00 | $300.00 | 389 | — | — |
| 2023-04-26 | $280.00 | $280.00 | 139 | — | — |
| 2023-04-25 | $311.00 | $311.00 | 61 | — | — |
| 2023-04-24 | $311.00 | $311.00 | 39 | — | — |
| 2023-04-21 | $300.00 | $300.00 | 30 | — | — |
| 2023-04-20 | $285.00 | $285.00 | 199 | — | — |
| 2023-04-19 | $287.00 | $287.00 | 346 | — | — |
| 2023-04-18 | $370.00 | $370.00 | 85 | — | — |
| 2023-04-17 | $380.00 | $380.00 | 6 | — | — |
| 2023-04-14 | $376.00 | $376.00 | 11 | — | — |
| 2023-04-13 | $405.00 | $405.00 | 58 | — | — |
| 2023-04-12 | $380.00 | $380.00 | 81 | — | — |
| 2023-04-11 | $420.00 | $420.00 | 108 | — | — |
| 2023-04-10 | $397.00 | $397.00 | 122 | — | — |
| 2023-04-06 | $375.00 | $375.00 | 15 | — | — |
| 2023-04-05 | $398.00 | $398.00 | 207 | — | — |
| 2023-04-04 | $362.00 | $362.00 | 30 | — | — |
| 2023-04-03 | $375.00 | $375.00 | 81 | — | — |
| 2023-03-31 | $315.00 | $315.00 | 30 | — | — |
| 2023-03-30 | $361.00 | $361.00 | 68 | — | — |
| 2023-03-29 | $366.00 | $366.00 | 75 | — | — |
| 2023-03-28 | $355.00 | $355.00 | 112 | — | — |
| 2023-03-27 | $395.00 | $395.00 | 50 | — | — |
| 2023-03-24 | $395.00 | $395.00 | 92 | — | — |
| 2023-03-23 | $373.00 | $373.00 | 223 | — | — |
| 2023-03-22 | $354.00 | $354.00 | 283 | — | — |
| 2023-03-21 | $347.00 | $347.00 | 178 | — | — |
| 2023-03-20 | $318.00 | $318.00 | 209 | — | — |
| 2023-03-17 | $315.00 | $315.00 | 232 | — | — |
| 2023-03-16 | $305.00 | $305.00 | 346 | — | — |
| 2023-03-15 | $300.00 | $300.00 | 340 | — | — |
| 2023-03-14 | $270.00 | $270.00 | 505 | — | — |
| 2023-03-13 | $322.00 | $322.00 | 29 | — | — |
| 2023-03-10 | $310.00 | $310.00 | 170 | — | — |
| 2023-03-09 | $318.00 | $318.00 | 90 | — | — |
| 2023-03-08 | $291.70 | $291.70 | 40 | — | — |
| 2023-03-07 | $295.00 | $295.00 | 103 | — | — |
| 2023-03-06 | $293.00 | $293.00 | 295 | — | — |
| 2023-03-03 | $324.00 | $324.00 | 361 | — | — |
| 2023-03-02 | $297.00 | $297.00 | 626 | — | — |
| 2023-03-01 | $295.00 | $295.00 | 477 | — | — |
| 2023-02-28 | $297.00 | $297.00 | 525 | — | — |
| 2023-02-27 | $295.80 | $295.80 | 287 | — | — |
| 2023-02-24 | $285.00 | $285.00 | 218 | — | — |
| 2023-02-23 | $280.00 | $280.00 | 196 | — | — |
| 2023-02-22 | $272.00 | $272.00 | 433 | — | — |
| 2023-02-21 | $288.00 | $288.00 | 443 | — | — |
| 2023-02-17 | $270.00 | $270.00 | 486 | — | — |
| 2023-02-16 | $260.00 | $260.00 | 802 | — | — |
| 2023-02-15 | $288.00 | $288.00 | 1,068 | — | — |
| 2023-02-14 | $336.00 | $336.00 | 893 | — | — |
| 2023-02-13 | $315.00 | $315.00 | 869 | — | — |
| 2023-02-10 | $282.00 | $282.00 | 2,576 | — | — |
| 2023-02-09 | $238.00 | $238.00 | 3,971 | — | — |
| 2023-02-08 | $235.00 | $235.00 | 1,079 | — | — |
| 2023-02-07 | $265.00 | $265.00 | 349 | — | — |
| 2023-02-06 | $286.00 | $286.00 | 415 | — | — |
| 2023-02-03 | $275.00 | $275.00 | 601 | — | — |
| 2023-02-02 | $300.00 | $300.00 | 900 | — | — |
| 2023-02-01 | $293.00 | $293.00 | 3,675 | — | — |
| 2023-01-31 | $258.00 | $258.00 | 2,605 | — | — |
| 2023-01-30 | $324.00 | $324.00 | 4,965 | — | — |
| 2023-01-27 | $482.00 | $482.00 | 8,466 | — | — |