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
- 2018-01-25 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 | $116.50 | $116.50 | 1,884 | — | — |
| 2023-12-28 | $125.00 | $125.00 | 804 | — | — |
| 2023-12-27 | $128.00 | $128.00 | 1,268 | — | — |
| 2023-12-26 | $125.50 | $125.50 | 1,110 | — | — |
| 2023-12-22 | $130.00 | $130.00 | 672 | — | — |
| 2023-12-21 | $127.00 | $127.00 | 1,126 | — | — |
| 2023-12-20 | $130.00 | $130.00 | 1,454 | — | — |
| 2023-12-19 | $124.50 | $124.50 | 686 | — | — |
| 2023-12-18 | $127.00 | $127.00 | 1,458 | — | — |
| 2023-12-15 | $137.00 | $137.00 | 9,512 | — | — |
| 2023-12-14 | $138.50 | $138.50 | 1,334 | — | — |
| 2023-12-13 | $135.00 | $135.00 | 1,098 | — | — |
| 2023-12-12 | $129.00 | $129.00 | 2,130 | — | — |
| 2023-12-11 | $131.50 | $131.50 | 1,514 | — | — |
| 2023-12-08 | $149.50 | $149.50 | 1,636 | — | — |
| 2023-12-07 | $162.00 | $162.00 | 1,048 | — | — |
| 2023-12-06 | $177.50 | $177.50 | 1,288 | — | — |
| 2023-12-05 | $174.50 | $174.50 | 602 | — | — |
| 2023-12-04 | $169.00 | $169.00 | 934 | — | — |
| 2023-12-01 | $173.50 | $173.50 | 714 | — | — |
| 2023-11-30 | $165.50 | $165.50 | 1,516 | — | — |
| 2023-11-29 | $178.00 | $178.00 | 786 | — | — |
| 2023-11-28 | $200.00 | $200.00 | 682 | — | — |
| 2023-11-27 | $198.50 | $198.50 | 490 | — | — |
| 2023-11-24 | $200.50 | $200.50 | 360 | — | — |
| 2023-11-22 | $195.00 | $195.00 | 808 | — | — |
| 2023-11-21 | $201.00 | $201.00 | 500 | — | — |
| 2023-11-20 | $197.50 | $197.50 | 826 | — | — |
| 2023-11-17 | $195.50 | $195.50 | 342 | — | — |
| 2023-11-16 | $199.00 | $199.00 | 1,264 | — | — |
| 2023-11-15 | $206.00 | $206.00 | 3,612 | — | — |
| 2023-11-14 | $178.50 | $178.50 | 2,738 | — | — |
| 2023-11-13 | $174.00 | $174.00 | 2,592 | — | — |
| 2023-11-10 | $175.50 | $175.50 | 1,088 | — | — |
| 2023-11-09 | $152.25 | $152.25 | 352 | — | — |
| 2023-11-08 | $169.50 | $169.50 | 1,746 | — | — |
| 2023-11-07 | $175.50 | $175.50 | 1,444 | — | — |
| 2023-11-06 | $163.00 | $163.00 | 3,212 | — | — |
| 2023-11-03 | $151.50 | $151.50 | 1,180 | — | — |
| 2023-11-02 | $152.00 | $152.00 | 1,724 | — | — |
| 2023-11-01 | $149.50 | $149.50 | 3,976 | — | — |
| 2023-10-31 | $152.50 | $152.50 | 12,150 | — | — |
| 2023-10-30 | $138.50 | $138.50 | 396,422 | — | — |
| 2023-10-27 | $112.25 | $112.25 | 208 | — | — |
| 2023-10-26 | $114.00 | $114.00 | 66 | — | — |
| 2023-10-25 | $117.00 | $117.00 | 284 | — | — |
| 2023-10-24 | $113.00 | $113.00 | 148 | — | — |
| 2023-10-23 | $128.00 | $128.00 | 312 | — | — |
| 2023-10-20 | $131.50 | $131.50 | 620 | — | — |
| 2023-10-19 | $137.50 | $137.50 | 82 | — | — |
| 2023-10-18 | $136.00 | $136.00 | 46 | — | — |
| 2023-10-17 | $143.50 | $143.50 | 776 | — | — |
| 2023-10-16 | $136.00 | $136.00 | 84 | — | — |
| 2023-10-13 | $137.50 | $137.50 | 398 | — | — |
| 2023-10-12 | $139.00 | $139.00 | 550 | — | — |
| 2023-10-11 | $151.00 | $151.00 | 252 | — | — |
| 2023-10-10 | $155.50 | $155.50 | 720 | — | — |
| 2023-10-09 | $170.50 | $170.50 | 78 | — | — |
| 2023-10-06 | $177.50 | $177.50 | 58 | — | — |
| 2023-10-05 | $177.50 | $177.50 | 602 | — | — |
| 2023-10-04 | $185.00 | $185.00 | 162 | — | — |
| 2023-10-03 | $184.00 | $184.00 | 74 | — | — |
| 2023-10-02 | $191.50 | $191.50 | 146 | — | — |
| 2023-09-29 | $202.00 | $202.00 | 228 | — | — |
| 2023-09-28 | $200.50 | $200.50 | 166 | — | — |
| 2023-09-27 | $206.50 | $206.50 | 640 | — | — |
| 2023-09-26 | $179.95 | $179.95 | 162 | — | — |
| 2023-09-25 | $166.00 | $166.00 | 100 | — | — |
| 2023-09-22 | $171.50 | $171.50 | 78 | — | — |
| 2023-09-21 | $171.00 | $171.00 | 134 | — | — |
| 2023-09-20 | $179.25 | $179.25 | 118 | — | — |
| 2023-09-19 | $182.50 | $182.50 | 84 | — | — |
| 2023-09-18 | $185.00 | $185.00 | 216 | — | — |
| 2023-09-15 | $192.50 | $192.50 | 266 | — | — |
| 2023-09-14 | $193.50 | $193.50 | 62 | — | — |
| 2023-09-13 | $201.50 | $201.50 | 106 | — | — |
| 2023-09-12 | $204.00 | $204.00 | 196 | — | — |
| 2023-09-11 | $206.00 | $206.00 | 210 | — | — |
| 2023-09-08 | $207.00 | $207.00 | 66 | — | — |
| 2023-09-07 | $219.50 | $219.50 | 226 | — | — |
| 2023-09-06 | $220.50 | $220.50 | 40 | — | — |
| 2023-09-05 | $217.50 | $217.50 | 138 | — | — |
| 2023-09-01 | $217.00 | $217.00 | 70 | — | — |
| 2023-08-31 | $217.50 | $217.50 | 310 | — | — |
| 2023-08-30 | $218.00 | $218.00 | 122 | — | — |
| 2023-08-29 | $231.00 | $231.00 | 236 | — | — |
| 2023-08-28 | $230.00 | $230.00 | 234 | — | — |
| 2023-08-25 | $224.00 | $224.00 | 310 | — | — |
| 2023-08-24 | $211.50 | $211.50 | 256 | — | — |
| 2023-08-23 | $212.50 | $212.50 | 226 | — | — |
| 2023-08-22 | $228.00 | $228.00 | 68 | — | — |
| 2023-08-21 | $225.00 | $225.00 | 170 | — | — |
| 2023-08-18 | $237.30 | $237.30 | 186 | — | — |
| 2023-08-17 | $236.00 | $236.00 | 354 | — | — |
| 2023-08-16 | $250.00 | $250.00 | 312 | — | — |
| 2023-08-15 | $242.50 | $242.50 | 842 | — | — |
| 2023-08-14 | $300.50 | $300.50 | 890 | — | — |
| 2023-08-11 | $275.00 | $275.00 | 196 | — | — |
| 2023-08-10 | $269.50 | $269.50 | 262 | — | — |
| 2023-08-09 | $259.50 | $259.50 | 170 | — | — |
| 2023-08-08 | $260.10 | $260.10 | 854 | — | — |
| 2023-08-07 | $235.50 | $235.50 | 438 | — | — |
| 2023-08-04 | $247.50 | $247.50 | 396 | — | — |
| 2023-08-03 | $266.50 | $266.50 | 2,496 | — | — |
| 2023-08-02 | $280.05 | $280.05 | 450 | — | — |
| 2023-08-01 | $246.50 | $246.50 | 852 | — | — |
| 2023-07-31 | $232.50 | $232.50 | 470 | — | — |
| 2023-07-28 | $207.00 | $207.00 | 812 | — | — |
| 2023-07-27 | $188.00 | $188.00 | 108 | — | — |
| 2023-07-26 | $184.50 | $184.50 | 84 | — | — |
| 2023-07-25 | $185.00 | $185.00 | 356 | — | — |
| 2023-07-24 | $200.00 | $200.00 | 400 | — | — |
| 2023-07-21 | $202.00 | $202.00 | 348 | — | — |
| 2023-07-20 | $217.50 | $217.50 | 372 | — | — |
| 2023-07-19 | $226.00 | $226.00 | 294 | — | — |
| 2023-07-18 | $224.00 | $224.00 | 108 | — | — |
| 2023-07-17 | $219.50 | $219.50 | 126 | — | — |
| 2023-07-14 | $211.00 | $211.00 | 154 | — | — |
| 2023-07-13 | $205.00 | $205.00 | 994 | — | — |
| 2023-07-12 | $247.50 | $247.50 | 254 | — | — |
| 2023-07-11 | $232.50 | $232.50 | 210 | — | — |
| 2023-07-10 | $212.50 | $212.50 | 200 | — | — |
| 2023-07-07 | $203.50 | $203.50 | 230 | — | — |
| 2023-07-06 | $209.00 | $209.00 | 150 | — | — |
| 2023-07-05 | $208.50 | $208.50 | 50 | — | — |
| 2023-07-03 | $202.50 | $202.50 | 64 | — | — |
| 2023-06-30 | $205.00 | $205.00 | 328 | — | — |
| 2023-06-29 | $209.00 | $209.00 | 314 | — | — |
| 2023-06-28 | $222.00 | $222.00 | 146 | — | — |
| 2023-06-27 | $229.00 | $229.00 | 168 | — | — |
| 2023-06-26 | $234.50 | $234.50 | 110 | — | — |
| 2023-06-23 | $241.50 | $241.50 | 148 | — | — |
| 2023-06-22 | $241.50 | $241.50 | 150 | — | — |
| 2023-06-21 | $260.50 | $260.50 | 166 | — | — |
| 2023-06-20 | $250.50 | $250.50 | 232 | — | — |
| 2023-06-16 | $244.50 | $244.50 | 232 | — | — |
| 2023-06-15 | $238.35 | $238.35 | 558 | — | — |
| 2023-06-14 | $260.00 | $260.00 | 404 | — | — |
| 2023-06-13 | $263.00 | $263.00 | 888 | — | — |
| 2023-06-12 | $261.50 | $261.50 | 324 | — | — |
| 2023-06-09 | $263.50 | $263.50 | 336 | — | — |
| 2023-06-08 | $289.50 | $289.50 | 172 | — | — |
| 2023-06-07 | $297.50 | $297.50 | 322 | — | — |
| 2023-06-06 | $301.00 | $301.00 | 192 | — | — |
| 2023-06-05 | $291.00 | $291.00 | 298 | — | — |
| 2023-06-02 | $303.00 | $303.00 | 1,102 | — | — |
| 2023-06-01 | $305.00 | $305.00 | 572 | — | — |
| 2023-05-31 | $314.50 | $314.50 | 410 | — | — |
| 2023-05-30 | $326.50 | $326.50 | 348 | — | — |
| 2023-05-26 | $330.00 | $330.00 | 646 | — | — |
| 2023-05-25 | $353.00 | $353.00 | 826 | — | — |
| 2023-05-24 | $347.50 | $347.50 | 432 | — | — |
| 2023-05-23 | $369.00 | $369.00 | 1,326 | — | — |
| 2023-05-22 | $352.00 | $352.00 | 642 | — | — |
| 2023-05-19 | $345.00 | $345.00 | 938 | — | — |
| 2023-05-18 | $339.00 | $339.00 | 1,010 | — | — |
| 2023-05-17 | $359.00 | $359.00 | 396 | — | — |
| 2023-05-16 | $352.50 | $352.50 | 946 | — | — |
| 2023-05-15 | $384.00 | $384.00 | 1,078 | — | — |
| 2023-05-12 | $361.50 | $361.50 | 3,256 | — | — |
| 2023-05-11 | $305.00 | $305.00 | 3,030 | — | — |
| 2023-05-10 | $299.00 | $299.00 | 4,262 | — | — |
| 2023-05-09 | $389.50 | $389.50 | 3,454 | — | — |
| 2023-05-08 | $433.00 | $433.00 | 2,970 | — | — |
| 2023-05-05 | $398.00 | $398.00 | 4,118 | — | — |
| 2023-05-04 | $366.50 | $366.50 | 3,548 | — | — |
| 2023-05-03 | $311.50 | $311.50 | 2,390 | — | — |
| 2023-05-02 | $305.00 | $305.00 | 1,756 | — | — |
| 2023-05-01 | $302.00 | $302.00 | 5,768 | — | — |
| 2023-04-28 | $263.00 | $263.00 | 1,208 | — | — |
| 2023-04-27 | $266.50 | $266.50 | 3,908 | — | — |
| 2023-04-26 | $280.00 | $280.00 | 9,712 | — | — |
| 2023-04-25 | $223.50 | $223.50 | 3,308 | — | — |
| 2023-04-24 | $217.00 | $217.00 | 5,430 | — | — |
| 2023-04-21 | $207.50 | $207.50 | 16,840 | — | — |
| 2023-04-20 | $219.00 | $219.00 | 19,876 | — | — |
| 2023-04-19 | $223.00 | $223.00 | 797,814 | — | — |
| 2023-04-18 | $156.50 | $156.50 | 254 | — | — |
| 2023-04-17 | $146.50 | $146.50 | 740 | — | — |
| 2023-04-14 | $136.00 | $136.00 | 128 | — | — |
| 2023-04-13 | $140.00 | $140.00 | 128 | — | — |
| 2023-04-12 | $137.00 | $137.00 | 440 | — | — |
| 2023-04-11 | $136.50 | $136.50 | 140 | — | — |
| 2023-04-10 | $135.00 | $135.00 | 198 | — | — |
| 2023-04-06 | $136.00 | $136.00 | 586 | — | — |
| 2023-04-05 | $129.00 | $129.00 | 348 | — | — |
| 2023-04-04 | $142.95 | $142.95 | 242 | — | — |
| 2023-04-03 | $148.00 | $148.00 | 360 | — | — |
| 2023-03-31 | $154.00 | $154.00 | 564 | — | — |
| 2023-03-30 | $151.00 | $151.00 | 1,514 | — | — |
| 2023-03-29 | $129.75 | $129.75 | 154 | — | — |
| 2023-03-28 | $131.50 | $131.50 | 238 | — | — |
| 2023-03-27 | $134.00 | $134.00 | 240 | — | — |
| 2023-03-24 | $129.50 | $129.50 | 164 | — | — |
| 2023-03-23 | $121.00 | $121.00 | 366 | — | — |
| 2023-03-22 | $126.50 | $126.50 | 228 | — | — |
| 2023-03-21 | $135.50 | $135.50 | 692 | — | — |
| 2023-03-20 | $127.50 | $127.50 | 1,056 | — | — |
| 2023-03-17 | $125.00 | $125.00 | 802 | — | — |
| 2023-03-16 | $126.50 | $126.50 | 398 | — | — |
| 2023-03-15 | $127.50 | $127.50 | 318 | — | — |
| 2023-03-14 | $120.50 | $120.50 | 372 | — | — |
| 2023-03-13 | $120.50 | $120.50 | 300 | — | — |
| 2023-03-10 | $130.50 | $130.50 | 348 | — | — |
| 2023-03-09 | $150.00 | $150.00 | 262 | — | — |
| 2023-03-08 | $153.00 | $153.00 | 208 | — | — |
| 2023-03-07 | $157.50 | $157.50 | 170 | — | — |
| 2023-03-06 | $153.50 | $153.50 | 338 | — | — |
| 2023-03-03 | $155.50 | $155.50 | 148 | — | — |
| 2023-03-02 | $151.00 | $151.00 | 324 | — | — |
| 2023-03-01 | $149.00 | $149.00 | 544 | — | — |
| 2023-02-28 | $166.75 | $166.75 | 148 | — | — |
| 2023-02-27 | $167.50 | $167.50 | 130 | — | — |
| 2023-02-24 | $168.70 | $168.70 | 254 | — | — |
| 2023-02-23 | $174.50 | $174.50 | 396 | — | — |
| 2023-02-22 | $169.50 | $169.50 | 110 | — | — |
| 2023-02-21 | $171.50 | $171.50 | 288 | — | — |
| 2023-02-17 | $179.00 | $179.00 | 266 | — | — |
| 2023-02-16 | $177.00 | $177.00 | 350 | — | — |
| 2023-02-15 | $175.50 | $175.50 | 1,186 | — | — |
| 2023-02-14 | $175.00 | $175.00 | 946 | — | — |
| 2023-02-13 | $193.50 | $193.50 | 1,378 | — | — |
| 2023-02-10 | $201.60 | $201.60 | 611 | — | — |
| 2023-02-09 | $225.00 | $225.00 | 315 | — | — |
| 2023-02-08 | $234.00 | $234.00 | 392 | — | — |
| 2023-02-07 | $243.00 | $243.00 | 595 | — | — |
| 2023-02-06 | $238.50 | $238.50 | 257 | — | — |
| 2023-02-03 | $229.50 | $229.50 | 270 | — | — |
| 2023-02-02 | $233.10 | $233.10 | 507 | — | — |
| 2023-02-01 | $222.30 | $222.30 | 224 | — | — |
| 2023-01-31 | $234.00 | $234.00 | 387 | — | — |
| 2023-01-30 | $220.50 | $220.50 | 290 | — | — |
| 2023-01-27 | $229.50 | $229.50 | 540 | — | — |
| 2023-01-26 | $213.30 | $213.30 | 182 | — | — |
| 2023-01-25 | $207.00 | $207.00 | 197 | — | — |
| 2023-01-24 | $203.40 | $203.40 | 234 | — | — |
| 2023-01-23 | $204.30 | $204.30 | 246 | — | — |
| 2023-01-20 | $207.00 | $207.00 | 452 | — | — |
| 2023-01-19 | $191.70 | $191.70 | 1,095 | — | — |
| 2023-01-18 | $225.00 | $225.00 | 604 | — | — |
| 2023-01-17 | $238.50 | $238.50 | 653 | — | — |
| 2023-01-13 | $241.20 | $241.20 | 1,066 | — | — |
| 2023-01-12 | $254.70 | $254.70 | 1,587 | — | — |
| 2023-01-11 | $228.60 | $228.60 | 2,386 | — | — |
| 2023-01-10 | $252.00 | $252.00 | 37,673 | — | — |
| 2023-01-09 | $172.80 | $172.80 | 6,117 | — | — |
| 2023-01-06 | $203.40 | $203.40 | 1,780 | — | — |
| 2023-01-05 | $160.20 | $160.20 | 1,995 | — | — |
| 2023-01-04 | $214.20 | $214.20 | 15,455 | — | — |
| 2023-01-03 | $123.30 | $123.30 | 537 | — | — |