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
- 2018-09-27 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 | $76.00 | $76.00 | 117 | — | — |
| 2023-12-28 | $76.00 | $76.00 | 278 | — | — |
| 2023-12-27 | $74.10 | $74.10 | 207 | — | — |
| 2023-12-26 | $77.90 | $77.90 | 237 | — | — |
| 2023-12-22 | $79.80 | $79.80 | 97 | — | — |
| 2023-12-21 | $76.00 | $76.00 | 256 | — | — |
| 2023-12-20 | $79.80 | $79.80 | 374 | — | — |
| 2023-12-19 | $83.60 | $83.60 | 138 | — | — |
| 2023-12-18 | $87.40 | $87.40 | 272 | — | — |
| 2023-12-15 | $91.20 | $91.20 | 279 | — | — |
| 2023-12-14 | $89.30 | $89.30 | 179 | — | — |
| 2023-12-13 | $87.40 | $87.40 | 51 | — | — |
| 2023-12-12 | $89.30 | $89.30 | 62 | — | — |
| 2023-12-11 | $89.30 | $89.30 | 72 | — | — |
| 2023-12-08 | $89.30 | $89.30 | 124 | — | — |
| 2023-12-07 | $87.40 | $87.40 | 57 | — | — |
| 2023-12-06 | $89.30 | $89.30 | 94 | — | — |
| 2023-12-05 | $91.20 | $91.20 | 50 | — | — |
| 2023-12-04 | $91.20 | $91.20 | 57 | — | — |
| 2023-12-01 | $95.00 | $95.00 | 113 | — | — |
| 2023-11-30 | $95.00 | $95.00 | 203 | — | — |
| 2023-11-29 | $96.90 | $96.90 | 435 | — | — |
| 2023-11-28 | $91.20 | $91.20 | 329 | — | — |
| 2023-11-27 | $83.60 | $83.60 | 109 | — | — |
| 2023-11-24 | $87.40 | $87.40 | 115 | — | — |
| 2023-11-22 | $79.80 | $79.80 | 43 | — | — |
| 2023-11-21 | $77.90 | $77.90 | 83 | — | — |
| 2023-11-20 | $79.80 | $79.80 | 203 | — | — |
| 2023-11-17 | $83.60 | $83.60 | 103 | — | — |
| 2023-11-16 | $85.50 | $85.50 | 295 | — | — |
| 2023-11-15 | $83.60 | $83.60 | 41 | — | — |
| 2023-11-14 | $77.90 | $77.90 | 54 | — | — |
| 2023-11-13 | $81.70 | $81.70 | 72 | — | — |
| 2023-11-10 | $81.70 | $81.70 | 32 | — | — |
| 2023-11-09 | $83.60 | $83.60 | 37 | — | — |
| 2023-11-08 | $83.60 | $83.60 | 64 | — | — |
| 2023-11-07 | $77.90 | $77.90 | 82 | — | — |
| 2023-11-06 | $79.80 | $79.80 | 204 | — | — |
| 2023-11-03 | $85.50 | $85.50 | 101 | — | — |
| 2023-11-02 | $85.50 | $85.50 | 165 | — | — |
| 2023-11-01 | $83.60 | $83.60 | 32 | — | — |
| 2023-10-31 | $83.60 | $83.60 | 52 | — | — |
| 2023-10-30 | $79.80 | $79.80 | 141 | — | — |
| 2023-10-27 | $79.80 | $79.80 | 231 | — | — |
| 2023-10-26 | $74.10 | $74.10 | 780 | — | — |
| 2023-10-25 | $72.20 | $72.20 | 112 | — | — |
| 2023-10-24 | $74.10 | $74.10 | 134 | — | — |
| 2023-10-23 | $72.20 | $72.20 | 109 | — | — |
| 2023-10-20 | $74.10 | $74.10 | 64 | — | — |
| 2023-10-19 | $72.20 | $72.20 | 164 | — | — |
| 2023-10-18 | $74.10 | $74.10 | 201 | — | — |
| 2023-10-17 | $72.20 | $72.20 | 96 | — | — |
| 2023-10-16 | $74.10 | $74.10 | 93 | — | — |
| 2023-10-13 | $76.00 | $76.00 | 142 | — | — |
| 2023-10-12 | $76.00 | $76.00 | 396 | — | — |
| 2023-10-11 | $77.90 | $77.90 | 127 | — | — |
| 2023-10-10 | $83.60 | $83.60 | 301 | — | — |
| 2023-10-09 | $81.70 | $81.70 | 534 | — | — |
| 2023-10-06 | $77.90 | $77.90 | 643 | — | — |
| 2023-10-05 | $68.40 | $68.40 | 285 | — | — |
| 2023-10-04 | $68.40 | $68.40 | 6,566 | — | — |
| 2023-10-03 | $77.90 | $77.90 | 507 | — | — |
| 2023-10-02 | $85.50 | $85.50 | 164 | — | — |
| 2023-09-29 | $83.60 | $83.60 | 78 | — | — |
| 2023-09-28 | $85.50 | $85.50 | 55 | — | — |
| 2023-09-27 | $87.40 | $87.40 | 132 | — | — |
| 2023-09-26 | $91.20 | $91.20 | 87 | — | — |
| 2023-09-25 | $87.40 | $87.40 | 82 | — | — |
| 2023-09-22 | $91.20 | $91.20 | 344 | — | — |
| 2023-09-21 | $100.70 | $100.70 | 240 | — | — |
| 2023-09-20 | $102.60 | $102.60 | 69 | — | — |
| 2023-09-19 | $102.60 | $102.60 | 113 | — | — |
| 2023-09-18 | $102.60 | $102.60 | 115 | — | — |
| 2023-09-15 | $108.30 | $108.30 | 215 | — | — |
| 2023-09-14 | $100.70 | $100.70 | 38 | — | — |
| 2023-09-13 | $100.70 | $100.70 | 53 | — | — |
| 2023-09-12 | $106.40 | $106.40 | 176 | — | — |
| 2023-09-11 | $108.30 | $108.30 | 209 | — | — |
| 2023-09-08 | $102.60 | $102.60 | 139 | — | — |
| 2023-09-07 | $108.30 | $108.30 | 105 | — | — |
| 2023-09-06 | $108.30 | $108.30 | 69 | — | — |
| 2023-09-05 | $108.30 | $108.30 | 137 | — | — |
| 2023-09-01 | $102.60 | $102.60 | 169 | — | — |
| 2023-08-31 | $106.40 | $106.40 | 298 | — | — |
| 2023-08-30 | $98.80 | $98.80 | 116 | — | — |
| 2023-08-29 | $98.80 | $98.80 | 264 | — | — |
| 2023-08-28 | $93.10 | $93.10 | 176 | — | — |
| 2023-08-25 | $95.00 | $95.00 | 568 | — | — |
| 2023-08-24 | $106.40 | $106.40 | 215 | — | — |
| 2023-08-23 | $106.40 | $106.40 | 85 | — | — |
| 2023-08-22 | $102.60 | $102.60 | 198 | — | — |
| 2023-08-21 | $104.50 | $104.50 | 438 | — | — |
| 2023-08-18 | $102.60 | $102.60 | 619 | — | — |
| 2023-08-17 | $112.10 | $112.10 | 393 | — | — |
| 2023-08-16 | $102.60 | $102.60 | 688 | — | — |
| 2023-08-15 | $117.80 | $117.80 | 702 | — | — |
| 2023-08-14 | $121.60 | $121.60 | 733 | — | — |
| 2023-08-11 | $119.70 | $119.70 | 530 | — | — |
| 2023-08-10 | $127.30 | $127.30 | 412 | — | — |
| 2023-08-09 | $123.50 | $123.50 | 562 | — | — |
| 2023-08-08 | $123.50 | $123.50 | 1,314 | — | — |
| 2023-08-07 | $136.80 | $136.80 | 9,125 | — | — |
| 2023-08-04 | $119.70 | $119.70 | 186 | — | — |
| 2023-08-03 | $121.60 | $121.60 | 55 | — | — |
| 2023-08-02 | $121.60 | $121.60 | 174 | — | — |
| 2023-08-01 | $123.50 | $123.50 | 272 | — | — |
| 2023-07-31 | $119.70 | $119.70 | 542 | — | — |
| 2023-07-28 | $117.80 | $117.80 | 362 | — | — |
| 2023-07-27 | $127.30 | $127.30 | 311 | — | — |
| 2023-07-26 | $125.40 | $125.40 | 199 | — | — |
| 2023-07-25 | $125.40 | $125.40 | 248 | — | — |
| 2023-07-24 | $129.20 | $129.20 | 836 | — | — |
| 2023-07-21 | $129.20 | $129.20 | 318 | — | — |
| 2023-07-20 | $131.10 | $131.10 | 442 | — | — |
| 2023-07-19 | $134.90 | $134.90 | 544 | — | — |
| 2023-07-18 | $134.90 | $134.90 | 1,151 | — | — |
| 2023-07-17 | $136.80 | $136.80 | 345 | — | — |
| 2023-07-14 | $140.60 | $140.60 | 607 | — | — |
| 2023-07-13 | $146.30 | $146.30 | 1,308 | — | — |
| 2023-07-12 | $144.40 | $144.40 | 2,629 | — | — |
| 2023-07-11 | $146.30 | $146.30 | 3,096 | — | — |
| 2023-07-10 | $133.00 | $133.00 | 1,416 | — | — |
| 2023-07-07 | $142.50 | $142.50 | 1,874 | — | — |
| 2023-07-06 | $150.10 | $150.10 | 1,921 | — | — |
| 2023-07-05 | $161.50 | $161.50 | 5,551 | — | — |
| 2023-07-03 | $169.10 | $169.10 | 46,399 | — | — |
| 2023-06-30 | $174.80 | $174.80 | 401 | — | — |
| 2023-06-29 | $178.60 | $178.60 | 236 | — | — |
| 2023-06-28 | $178.60 | $178.60 | 434 | — | — |
| 2023-06-27 | $186.20 | $186.20 | 63 | — | — |
| 2023-06-26 | $182.40 | $182.40 | 263 | — | — |
| 2023-06-23 | $191.90 | $191.90 | 212 | — | — |
| 2023-06-22 | $193.80 | $193.80 | 504 | — | — |
| 2023-06-21 | $205.20 | $205.20 | 69 | — | — |
| 2023-06-20 | $205.20 | $205.20 | 168 | — | — |
| 2023-06-16 | $201.40 | $201.40 | 211 | — | — |
| 2023-06-15 | $205.20 | $205.20 | 135 | — | — |
| 2023-06-14 | $209.00 | $209.00 | 142 | — | — |
| 2023-06-13 | $207.10 | $207.10 | 538 | — | — |
| 2023-06-12 | $220.40 | $220.40 | 2,879 | — | — |
| 2023-06-09 | $210.90 | $210.90 | 221 | — | — |
| 2023-06-08 | $214.70 | $214.70 | 84 | — | — |
| 2023-06-07 | $214.70 | $214.70 | 223 | — | — |
| 2023-06-06 | $214.70 | $214.70 | 992 | — | — |
| 2023-06-05 | $203.30 | $203.30 | 23 | — | — |
| 2023-06-02 | $199.50 | $199.50 | 405 | — | — |
| 2023-06-01 | $205.20 | $205.20 | 216 | — | — |
| 2023-05-31 | $199.50 | $199.50 | 200 | — | — |
| 2023-05-30 | $199.50 | $199.50 | 91 | — | — |
| 2023-05-26 | $203.30 | $203.30 | 81 | — | — |
| 2023-05-25 | $201.40 | $201.40 | 451 | — | — |
| 2023-05-24 | $203.30 | $203.30 | 116 | — | — |
| 2023-05-23 | $212.80 | $212.80 | 1,630 | — | — |
| 2023-05-22 | $228.00 | $228.00 | 195 | — | — |
| 2023-05-19 | $224.20 | $224.20 | 107 | — | — |
| 2023-05-18 | $218.50 | $218.50 | 100 | — | — |
| 2023-05-17 | $214.70 | $214.70 | 316 | — | — |
| 2023-05-16 | $224.20 | $224.20 | 142 | — | — |
| 2023-05-15 | $229.90 | $229.90 | 357 | — | — |
| 2023-05-12 | $237.50 | $237.50 | 929 | — | — |
| 2023-05-11 | $220.40 | $220.40 | 346 | — | — |
| 2023-05-10 | $231.80 | $231.80 | 830 | — | — |
| 2023-05-09 | $235.60 | $235.60 | 275 | — | — |
| 2023-05-08 | $241.30 | $241.30 | 102 | — | — |
| 2023-05-05 | $237.50 | $237.50 | 155 | — | — |
| 2023-05-04 | $235.60 | $235.60 | 135 | — | — |
| 2023-05-03 | $231.80 | $231.80 | 240 | — | — |
| 2023-05-02 | $233.70 | $233.70 | 257 | — | — |
| 2023-05-01 | $248.90 | $248.90 | 48 | — | — |
| 2023-04-28 | $245.10 | $245.10 | 111 | — | — |
| 2023-04-27 | $241.30 | $241.30 | 236 | — | — |
| 2023-04-26 | $248.90 | $248.90 | 375 | — | — |
| 2023-04-25 | $250.80 | $250.80 | 83 | — | — |
| 2023-04-24 | $266.00 | $266.00 | 232 | — | — |
| 2023-04-21 | $281.20 | $281.20 | 108 | — | — |
| 2023-04-20 | $273.60 | $273.60 | 32 | — | — |
| 2023-04-19 | $273.60 | $273.60 | 114 | — | — |
| 2023-04-18 | $290.70 | $290.70 | 530 | — | — |
| 2023-04-17 | $296.40 | $296.40 | 463 | — | — |
| 2023-04-14 | $264.10 | $264.10 | 1,081 | — | — |
| 2023-04-13 | $264.10 | $264.10 | 206 | — | — |
| 2023-04-12 | $258.40 | $258.40 | 225 | — | — |
| 2023-04-11 | $277.40 | $277.40 | 281 | — | — |
| 2023-04-10 | $283.10 | $283.10 | 1,820 | — | — |
| 2023-04-06 | $286.90 | $286.90 | 130 | — | — |
| 2023-04-05 | $283.10 | $283.10 | 142 | — | — |
| 2023-04-04 | $296.40 | $296.40 | 71 | — | — |
| 2023-04-03 | $296.40 | $296.40 | 110 | — | — |
| 2023-03-31 | $290.70 | $290.70 | 316 | — | — |
| 2023-03-30 | $283.10 | $283.10 | 136 | — | — |
| 2023-03-29 | $286.90 | $286.90 | 110 | — | — |
| 2023-03-28 | $296.40 | $296.40 | 65 | — | — |
| 2023-03-27 | $288.80 | $288.80 | 82 | — | — |
| 2023-03-24 | $273.60 | $273.60 | 87 | — | — |
| 2023-03-23 | $269.80 | $269.80 | 482 | — | — |
| 2023-03-22 | $283.10 | $283.10 | 928 | — | — |
| 2023-03-21 | $321.10 | $321.10 | 215 | — | — |
| 2023-03-20 | $304.00 | $304.00 | 261 | — | — |
| 2023-03-17 | $321.10 | $321.10 | 424 | — | — |
| 2023-03-16 | $362.90 | $362.90 | 324 | — | — |
| 2023-03-15 | $332.50 | $332.50 | 483 | — | — |
| 2023-03-14 | $336.30 | $336.30 | 228 | — | — |
| 2023-03-13 | $334.40 | $334.40 | 325 | — | — |
| 2023-03-10 | $311.60 | $311.60 | 672 | — | — |
| 2023-03-09 | $342.00 | $342.00 | 1,910 | — | — |
| 2023-03-08 | $359.10 | $359.10 | 522 | — | — |
| 2023-03-07 | $370.50 | $370.50 | 1,513 | — | — |
| 2023-03-06 | $431.30 | $431.30 | 1,322 | — | — |
| 2023-03-03 | $404.70 | $404.70 | 1,287 | — | — |
| 2023-03-02 | $444.60 | $444.60 | 334 | — | — |
| 2023-03-01 | $497.80 | $497.80 | 201 | — | — |
| 2023-02-28 | $514.90 | $514.90 | 239 | — | — |
| 2023-02-27 | $507.30 | $507.30 | 261 | — | — |
| 2023-02-24 | $533.90 | $533.90 | 169 | — | — |
| 2023-02-23 | $537.70 | $537.70 | 124 | — | — |
| 2023-02-22 | $528.20 | $528.20 | 153 | — | — |
| 2023-02-21 | $541.50 | $541.50 | 148 | — | — |
| 2023-02-17 | $545.30 | $545.30 | 193 | — | — |
| 2023-02-16 | $564.30 | $564.30 | 114 | — | — |
| 2023-02-15 | $564.30 | $564.30 | 549 | — | — |
| 2023-02-14 | $562.40 | $562.40 | 585 | — | — |
| 2023-02-13 | $562.40 | $562.40 | 360 | — | — |
| 2023-02-10 | $533.90 | $533.90 | 256 | — | — |
| 2023-02-09 | $528.20 | $528.20 | 408 | — | — |
| 2023-02-08 | $539.60 | $539.60 | 820 | — | — |
| 2023-02-07 | $554.80 | $554.80 | 813 | — | — |
| 2023-02-06 | $573.80 | $573.80 | 627 | — | — |
| 2023-02-03 | $577.60 | $577.60 | 506 | — | — |
| 2023-02-02 | $566.20 | $566.20 | 678 | — | — |
| 2023-02-01 | $573.80 | $573.80 | 1,458 | — | — |
| 2023-01-31 | $590.90 | $590.90 | 723 | — | — |
| 2023-01-30 | $600.40 | $600.40 | 249 | — | — |
| 2023-01-27 | $621.30 | $621.30 | 432 | — | — |
| 2023-01-26 | $621.30 | $621.30 | 847 | — | — |
| 2023-01-25 | $657.40 | $657.40 | 431 | — | — |
| 2023-01-24 | $646.00 | $646.00 | 632 | — | — |
| 2023-01-23 | $655.50 | $655.50 | 1,102 | — | — |
| 2023-01-20 | $636.50 | $636.50 | 1,323 | — | — |
| 2023-01-19 | $653.60 | $653.60 | 622 | — | — |
| 2023-01-18 | $706.80 | $706.80 | 1,174 | — | — |
| 2023-01-17 | $695.40 | $695.40 | 966 | — | — |
| 2023-01-13 | $727.70 | $727.70 | 1,591 | — | — |
| 2023-01-12 | $712.50 | $712.50 | 9,308 | — | — |
| 2023-01-11 | $598.50 | $598.50 | 4,668 | — | — |
| 2023-01-10 | $874.00 | $874.00 | 3,990 | — | — |
| 2023-01-09 | $1,217.90 | $1,217.90 | 0 | — | — |
| 2023-01-06 | $1,217.90 | $1,217.90 | 580 | — | — |
| 2023-01-05 | $1,288.20 | $1,288.20 | 1,523 | — | — |
| 2023-01-04 | $1,288.20 | $1,288.20 | 2,204 | — | — |
| 2023-01-03 | $1,198.90 | $1,198.90 | 1,866 | — | — |