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
- 2021-09-23 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 | $114.30 | $114.30 | 170 |
| 2023-12-28 | $118.20 | $118.20 | 40 |
| 2023-12-27 | $117.90 | $117.90 | 360 |
| 2023-12-26 | $115.50 | $115.50 | 453 |
| 2023-12-22 | $125.10 | $125.10 | 277 |
| 2023-12-21 | $120.00 | $120.00 | 83 |
| 2023-12-20 | $115.65 | $115.65 | 187 |
| 2023-12-19 | $117.00 | $117.00 | 293 |
| 2023-12-18 | $115.20 | $115.20 | 380 |
| 2023-12-15 | $120.00 | $120.00 | 1,860 |
| 2023-12-14 | $114.60 | $114.60 | 810 |
| 2023-12-13 | $104.70 | $104.70 | 833 |
| 2023-12-12 | $102.30 | $102.30 | 490 |
| 2023-12-11 | $105.90 | $105.90 | 1,903 |
| 2023-12-08 | $97.20 | $97.20 | 590 |
| 2023-12-07 | $94.50 | $94.50 | 90 |
| 2023-12-06 | $89.70 | $89.70 | 290 |
| 2023-12-05 | $90.30 | $90.30 | 510 |
| 2023-12-04 | $92.10 | $92.10 | 323 |
| 2023-12-01 | $75.90 | $75.90 | 520 |
| 2023-11-30 | $75.30 | $75.30 | 613 |
| 2023-11-29 | $84.90 | $84.90 | 500 |
| 2023-11-28 | $85.80 | $85.80 | 353 |
| 2023-11-27 | $87.90 | $87.90 | 460 |
| 2023-11-24 | $90.00 | $90.00 | 243 |
| 2023-11-22 | $80.40 | $80.40 | 690 |
| 2023-11-21 | $80.10 | $80.10 | 967 |
| 2023-11-20 | $81.00 | $81.00 | 237 |
| 2023-11-17 | $66.60 | $66.60 | 190 |
| 2023-11-16 | $70.50 | $70.50 | 780 |
| 2023-11-15 | $69.00 | $69.00 | 30 |
| 2023-11-14 | $69.00 | $69.00 | 80 |
| 2023-11-13 | $64.20 | $64.20 | 263 |
| 2023-11-10 | $72.03 | $72.03 | 403 |
| 2023-11-09 | $69.30 | $69.30 | 467 |
| 2023-11-08 | $61.47 | $61.47 | 43 |
| 2023-11-07 | $61.20 | $61.20 | 133 |
| 2023-11-06 | $61.50 | $61.50 | 110 |
| 2023-11-03 | $60.30 | $60.30 | 167 |
| 2023-11-02 | $60.30 | $60.30 | 113 |
| 2023-11-01 | $61.80 | $61.80 | 43 |
| 2023-10-31 | $62.40 | $62.40 | 67 |
| 2023-10-30 | $64.50 | $64.50 | 197 |
| 2023-10-27 | $57.90 | $57.90 | 37 |
| 2023-10-26 | $57.90 | $57.90 | 207 |
| 2023-10-25 | $57.90 | $57.90 | 300 |
| 2023-10-24 | $56.10 | $56.10 | 243 |
| 2023-10-23 | $51.00 | $51.00 | 440 |
| 2023-10-20 | $61.35 | $61.35 | 1,077 |
| 2023-10-19 | $78.90 | $78.90 | 190 |
| 2023-10-18 | $82.50 | $82.50 | 173 |
| 2023-10-17 | $87.00 | $87.00 | 333 |
| 2023-10-16 | $95.40 | $95.40 | 330 |
| 2023-10-13 | $88.20 | $88.20 | 137 |
| 2023-10-12 | $82.80 | $82.80 | 743 |
| 2023-10-11 | $90.00 | $90.00 | 360 |
| 2023-10-10 | $93.00 | $93.00 | 950 |
| 2023-10-09 | $86.40 | $86.40 | 73 |
| 2023-10-06 | $88.50 | $88.50 | 620 |
| 2023-10-05 | $90.00 | $90.00 | 1,647 |
| 2023-10-04 | $93.30 | $93.30 | 123 |
| 2023-10-03 | $90.00 | $90.00 | 1,773 |
| 2023-10-02 | $111.90 | $111.90 | 327 |
| 2023-09-29 | $108.09 | $108.09 | 713 |
| 2023-09-28 | $127.50 | $127.50 | 170 |
| 2023-09-27 | $132.30 | $132.30 | 487 |
| 2023-09-26 | $140.40 | $140.40 | 290 |
| 2023-09-25 | $140.10 | $140.10 | 410 |
| 2023-09-22 | $142.35 | $142.35 | 907 |
| 2023-09-21 | $143.40 | $143.40 | 597 |
| 2023-09-20 | $138.90 | $138.90 | 967 |
| 2023-09-19 | $142.20 | $142.20 | 1,200 |
| 2023-09-18 | $136.20 | $136.20 | 1,310 |
| 2023-09-15 | $142.50 | $142.50 | 12,253 |
| 2023-09-14 | $135.90 | $135.90 | 1,117 |
| 2023-09-13 | $142.80 | $142.80 | 1,287 |
| 2023-09-12 | $146.10 | $146.10 | 2,073 |
| 2023-09-11 | $143.70 | $143.70 | 1,140 |
| 2023-09-08 | $134.40 | $134.40 | 703 |
| 2023-09-07 | $134.10 | $134.10 | 1,350 |
| 2023-09-06 | $132.00 | $132.00 | 3,453 |
| 2023-09-05 | $126.30 | $126.30 | 3,727 |
| 2023-09-01 | $107.40 | $107.40 | 563 |
| 2023-08-31 | $108.60 | $108.60 | 950 |
| 2023-08-30 | $112.50 | $112.50 | 550 |
| 2023-08-29 | $113.40 | $113.40 | 1,167 |
| 2023-08-28 | $104.40 | $104.40 | 543 |
| 2023-08-25 | $106.80 | $106.80 | 273 |
| 2023-08-24 | $105.90 | $105.90 | 1,393 |
| 2023-08-23 | $106.20 | $106.20 | 883 |
| 2023-08-22 | $109.20 | $109.20 | 820 |
| 2023-08-21 | $108.30 | $108.30 | 920 |
| 2023-08-18 | $111.00 | $111.00 | 970 |
| 2023-08-17 | $109.50 | $109.50 | 1,050 |
| 2023-08-16 | $111.90 | $111.90 | 3,400 |
| 2023-08-15 | $106.80 | $106.80 | 5,467 |
| 2023-08-14 | $83.70 | $83.70 | 3,480 |
| 2023-08-11 | $78.60 | $78.60 | 1,557 |
| 2023-08-10 | $85.50 | $85.50 | 913 |
| 2023-08-09 | $87.93 | $87.93 | 1,427 |
| 2023-08-08 | $87.60 | $87.60 | 2,147 |
| 2023-08-07 | $87.30 | $87.30 | 1,317 |
| 2023-08-04 | $90.30 | $90.30 | 2,327 |
| 2023-08-03 | $95.40 | $95.40 | 12,903 |
| 2023-08-02 | $90.03 | $90.03 | 5,470 |
| 2023-08-01 | $97.20 | $97.20 | 3,957 |
| 2023-07-31 | $104.40 | $104.40 | 6,453 |
| 2023-07-28 | $115.20 | $115.20 | 21,877 |
| 2023-07-27 | $131.40 | $131.40 | 666,860 |
| 2023-07-26 | $90.00 | $90.00 | 19,823 |
| 2023-07-25 | $112.50 | $112.50 | 57,947 |
| 2023-07-24 | $104.40 | $104.40 | 3,833 |
| 2023-07-21 | $163.20 | $163.20 | 1,017 |
| 2023-07-20 | $184.50 | $184.50 | 1,660 |
| 2023-07-19 | $195.30 | $195.30 | 3,453 |
| 2023-07-18 | $257.70 | $257.70 | 2,090 |
| 2023-07-17 | $292.20 | $292.20 | 10,370 |
| 2023-07-14 | $294.00 | $294.00 | 2,740 |
| 2023-07-13 | $293.70 | $293.70 | 1,123 |
| 2023-07-12 | $297.00 | $297.00 | 4,950 |
| 2023-07-11 | $304.80 | $304.80 | 4,937 |
| 2023-07-10 | $330.00 | $330.00 | 34,360 |
| 2023-07-07 | $308.10 | $308.10 | 6,597 |
| 2023-07-06 | $299.70 | $299.70 | 8,110 |
| 2023-07-05 | $309.90 | $309.90 | 1,640 |
| 2023-07-03 | $309.15 | $309.15 | 8,177 |
| 2023-06-30 | $309.00 | $309.00 | 0 |
| 2023-06-29 | $309.00 | $309.00 | 89,210 |
| 2023-06-28 | $309.00 | $309.00 | 6,993 |
| 2023-06-27 | $309.60 | $309.60 | 1,577 |
| 2023-06-26 | $309.30 | $309.30 | 17,833 |
| 2023-06-23 | $310.50 | $310.50 | 33 |
| 2023-06-22 | $308.10 | $308.10 | 3,090 |
| 2023-06-21 | $308.40 | $308.40 | 0 |
| 2023-06-20 | $308.40 | $308.40 | 10,163 |
| 2023-06-16 | $308.10 | $308.10 | 0 |
| 2023-06-15 | $308.10 | $308.10 | 0 |
| 2023-06-14 | $308.10 | $308.10 | 0 |
| 2023-06-13 | $308.10 | $308.10 | 290 |
| 2023-06-12 | $308.10 | $308.10 | 4,060 |
| 2023-06-09 | $307.80 | $307.80 | 3 |
| 2023-06-08 | $307.80 | $307.80 | 3 |
| 2023-06-07 | $307.80 | $307.80 | 7 |
| 2023-06-06 | $307.80 | $307.80 | 3,333 |
| 2023-06-05 | $307.80 | $307.80 | 0 |
| 2023-06-02 | $307.80 | $307.80 | 183 |
| 2023-06-01 | $307.50 | $307.50 | 573 |
| 2023-05-31 | $306.90 | $306.90 | 0 |
| 2023-05-30 | $306.90 | $306.90 | 3 |
| 2023-05-26 | $306.90 | $306.90 | 0 |
| 2023-05-25 | $306.90 | $306.90 | 0 |
| 2023-05-24 | $306.90 | $306.90 | 0 |
| 2023-05-23 | $306.90 | $306.90 | 40 |
| 2023-05-22 | $306.90 | $306.90 | 43 |
| 2023-05-19 | $307.50 | $307.50 | 5,723 |
| 2023-05-18 | $306.60 | $306.60 | 19,083 |
| 2023-05-17 | $306.30 | $306.30 | 43 |
| 2023-05-16 | $306.30 | $306.30 | 0 |
| 2023-05-15 | $306.30 | $306.30 | 1,267 |
| 2023-05-12 | $306.00 | $306.00 | 4,390 |
| 2023-05-11 | $305.70 | $305.70 | 3 |
| 2023-05-10 | $305.70 | $305.70 | 180 |
| 2023-05-09 | $305.40 | $305.40 | 1,000 |
| 2023-05-08 | $305.67 | $305.67 | 11,780 |
| 2023-05-05 | $305.10 | $305.10 | 4,653 |
| 2023-05-04 | $305.10 | $305.10 | 38,340 |
| 2023-05-03 | $305.40 | $305.40 | 833 |
| 2023-05-02 | $305.10 | $305.10 | 7 |
| 2023-05-01 | $305.10 | $305.10 | 26,167 |
| 2023-04-28 | $305.10 | $305.10 | 0 |
| 2023-04-27 | $305.10 | $305.10 | 0 |
| 2023-04-26 | $305.10 | $305.10 | 920 |
| 2023-04-25 | $305.10 | $305.10 | 0 |
| 2023-04-24 | $305.10 | $305.10 | 80 |
| 2023-04-21 | $304.80 | $304.80 | 0 |
| 2023-04-20 | $304.80 | $304.80 | 0 |
| 2023-04-19 | $304.80 | $304.80 | 10 |
| 2023-04-18 | $304.80 | $304.80 | 2,507 |
| 2023-04-17 | $304.50 | $304.50 | 223 |
| 2023-04-14 | $304.50 | $304.50 | 0 |
| 2023-04-13 | $304.50 | $304.50 | 2,930 |
| 2023-04-12 | $304.50 | $304.50 | 20 |
| 2023-04-11 | $304.50 | $304.50 | 7,007 |
| 2023-04-10 | $304.50 | $304.50 | 27 |
| 2023-04-06 | $304.50 | $304.50 | 260 |
| 2023-04-05 | $304.50 | $304.50 | 1,093 |
| 2023-04-04 | $304.50 | $304.50 | 17 |
| 2023-04-03 | $304.50 | $304.50 | 100 |
| 2023-03-31 | $304.50 | $304.50 | 623 |
| 2023-03-30 | $306.00 | $306.00 | 3 |
| 2023-03-29 | $305.10 | $305.10 | 2,507 |
| 2023-03-28 | $304.50 | $304.50 | 223 |
| 2023-03-27 | $304.20 | $304.20 | 35,260 |
| 2023-03-24 | $303.60 | $303.60 | 11,750 |
| 2023-03-23 | $303.60 | $303.60 | 16,893 |
| 2023-03-22 | $303.60 | $303.60 | 10 |
| 2023-03-21 | $303.90 | $303.90 | 337 |
| 2023-03-20 | $303.00 | $303.00 | 7 |
| 2023-03-17 | $304.50 | $304.50 | 0 |
| 2023-03-16 | $304.50 | $304.50 | 43 |
| 2023-03-15 | $303.30 | $303.30 | 3 |
| 2023-03-14 | $303.30 | $303.30 | 17 |
| 2023-03-13 | $302.40 | $302.40 | 13 |
| 2023-03-10 | $302.40 | $302.40 | 10 |
| 2023-03-09 | $302.70 | $302.70 | 7 |
| 2023-03-08 | $303.00 | $303.00 | 17 |
| 2023-03-07 | $302.40 | $302.40 | 3,120 |
| 2023-03-06 | $303.00 | $303.00 | 137 |
| 2023-03-03 | $302.40 | $302.40 | 0 |
| 2023-03-02 | $302.40 | $302.40 | 17 |
| 2023-03-01 | $302.10 | $302.10 | 13 |
| 2023-02-28 | $302.10 | $302.10 | 87 |
| 2023-02-27 | $302.40 | $302.40 | 13 |
| 2023-02-24 | $302.40 | $302.40 | 373 |
| 2023-02-23 | $301.20 | $301.20 | 0 |
| 2023-02-22 | $301.20 | $301.20 | 0 |
| 2023-02-21 | $301.20 | $301.20 | 0 |
| 2023-02-17 | $301.20 | $301.20 | 3 |
| 2023-02-16 | $301.20 | $301.20 | 0 |
| 2023-02-15 | $301.20 | $301.20 | 203 |
| 2023-02-14 | $301.80 | $301.80 | 593 |
| 2023-02-13 | $301.20 | $301.20 | 7 |
| 2023-02-10 | $301.20 | $301.20 | 1,877 |
| 2023-02-09 | $301.20 | $301.20 | 270 |
| 2023-02-08 | $301.20 | $301.20 | 0 |
| 2023-02-07 | $301.20 | $301.20 | 10 |
| 2023-02-06 | $301.50 | $301.50 | 1,377 |
| 2023-02-03 | $301.20 | $301.20 | 23 |
| 2023-02-02 | $300.90 | $300.90 | 3,840 |
| 2023-02-01 | $301.50 | $301.50 | 0 |
| 2023-01-31 | $301.50 | $301.50 | 0 |
| 2023-01-30 | $301.50 | $301.50 | 0 |
| 2023-01-27 | $301.50 | $301.50 | 0 |
| 2023-01-26 | $301.50 | $301.50 | 10 |
| 2023-01-25 | $301.50 | $301.50 | 93 |
| 2023-01-24 | $300.00 | $300.00 | 50 |
| 2023-01-23 | $300.00 | $300.00 | 860 |
| 2023-01-20 | $299.70 | $299.70 | 93 |
| 2023-01-19 | $299.10 | $299.10 | 153 |
| 2023-01-18 | $299.10 | $299.10 | 3 |
| 2023-01-17 | $299.40 | $299.40 | 90 |
| 2023-01-13 | $299.10 | $299.10 | 7 |
| 2023-01-12 | $300.00 | $300.00 | 0 |
| 2023-01-11 | $300.00 | $300.00 | 4,123 |
| 2023-01-10 | $298.80 | $298.80 | 10 |
| 2023-01-09 | $298.80 | $298.80 | 3 |
| 2023-01-06 | $299.40 | $299.40 | 7 |
| 2023-01-05 | $300.30 | $300.30 | 717 |
| 2023-01-04 | $298.50 | $298.50 | 13 |
| 2023-01-03 | $298.50 | $298.50 | 13 |