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
- 2018-01-26 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 | $30.24 | $30.24 | 39,044 | — | — |
| 2023-12-28 | $27.84 | $27.84 | 18,544 | — | — |
| 2023-12-27 | $28.16 | $28.16 | 23,256 | — | — |
| 2023-12-26 | $26.56 | $26.56 | 31,844 | — | — |
| 2023-12-22 | $26.24 | $26.24 | 32,600 | — | — |
| 2023-12-21 | $23.68 | $23.68 | 16,513 | — | — |
| 2023-12-20 | $23.36 | $23.36 | 102,950 | — | — |
| 2023-12-19 | $25.36 | $25.36 | 23,356 | — | — |
| 2023-12-18 | $23.12 | $23.12 | 20,431 | — | — |
| 2023-12-15 | $25.44 | $25.44 | 57,725 | — | — |
| 2023-12-14 | $26.40 | $26.40 | 59,219 | — | — |
| 2023-12-13 | $24.32 | $24.32 | 25,025 | — | — |
| 2023-12-12 | $21.92 | $21.92 | 28,681 | — | — |
| 2023-12-11 | $21.12 | $21.12 | 53,519 | — | — |
| 2023-12-08 | $22.08 | $22.08 | 18,994 | — | — |
| 2023-12-07 | $21.92 | $21.92 | 17,981 | — | — |
| 2023-12-06 | $20.96 | $20.96 | 17,675 | — | — |
| 2023-12-05 | $19.36 | $19.36 | 22,138 | — | — |
| 2023-12-04 | $19.84 | $19.84 | 21,700 | — | — |
| 2023-12-01 | $19.68 | $19.68 | 31,606 | — | — |
| 2023-11-30 | $18.88 | $18.88 | 38,125 | — | — |
| 2023-11-29 | $18.08 | $18.08 | 22,869 | — | — |
| 2023-11-28 | $17.76 | $17.76 | 14,906 | — | — |
| 2023-11-27 | $18.88 | $18.88 | 12,456 | — | — |
| 2023-11-24 | $19.04 | $19.04 | 13,488 | — | — |
| 2023-11-22 | $18.40 | $18.40 | 8,538 | — | — |
| 2023-11-21 | $18.40 | $18.40 | 10,669 | — | — |
| 2023-11-20 | $18.72 | $18.72 | 10,638 | — | — |
| 2023-11-17 | $19.20 | $19.20 | 19,456 | — | — |
| 2023-11-16 | $18.72 | $18.72 | 15,806 | — | — |
| 2023-11-15 | $19.36 | $19.36 | 27,206 | — | — |
| 2023-11-14 | $18.88 | $18.88 | 34,250 | — | — |
| 2023-11-13 | $18.88 | $18.88 | 18,431 | — | — |
| 2023-11-10 | $19.20 | $19.20 | 12,825 | — | — |
| 2023-11-09 | $20.00 | $20.00 | 22,994 | — | — |
| 2023-11-08 | $21.28 | $21.28 | 11,294 | — | — |
| 2023-11-07 | $21.04 | $21.04 | 18,238 | — | — |
| 2023-11-06 | $22.88 | $22.88 | 22,263 | — | — |
| 2023-11-03 | $26.40 | $26.40 | 24,238 | — | — |
| 2023-11-02 | $23.68 | $23.68 | 15,444 | — | — |
| 2023-11-01 | $20.80 | $20.80 | 14,513 | — | — |
| 2023-10-31 | $21.12 | $21.12 | 47,963 | — | — |
| 2023-10-30 | $20.96 | $20.96 | 11,788 | — | — |
| 2023-10-27 | $20.16 | $20.16 | 19,869 | — | — |
| 2023-10-26 | $20.48 | $20.48 | 25,006 | — | — |
| 2023-10-25 | $19.52 | $19.52 | 29,088 | — | — |
| 2023-10-24 | $20.96 | $20.96 | 28,531 | — | — |
| 2023-10-23 | $22.08 | $22.08 | 29,244 | — | — |
| 2023-10-20 | $24.00 | $24.00 | 23,188 | — | — |
| 2023-10-19 | $23.36 | $23.36 | 30,725 | — | — |
| 2023-10-18 | $23.04 | $23.04 | 24,094 | — | — |
| 2023-10-17 | $24.00 | $24.00 | 32,563 | — | — |
| 2023-10-16 | $22.88 | $22.88 | 12,575 | — | — |
| 2023-10-13 | $22.08 | $22.08 | 12,288 | — | — |
| 2023-10-12 | $21.60 | $21.60 | 21,488 | — | — |
| 2023-10-11 | $24.00 | $24.00 | 22,706 | — | — |
| 2023-10-10 | $22.88 | $22.88 | 30,756 | — | — |
| 2023-10-09 | $20.00 | $20.00 | 12,019 | — | — |
| 2023-10-06 | $20.64 | $20.64 | 24,319 | — | — |
| 2023-10-05 | $21.12 | $21.12 | 17,019 | — | — |
| 2023-10-04 | $20.64 | $20.64 | 9,600 | — | — |
| 2023-10-03 | $20.80 | $20.80 | 14,163 | — | — |
| 2023-10-02 | $20.96 | $20.96 | 75,656 | — | — |
| 2023-09-29 | $21.92 | $21.92 | 19,038 | — | — |
| 2023-09-28 | $22.72 | $22.72 | 11,325 | — | — |
| 2023-09-27 | $23.04 | $23.04 | 12,763 | — | — |
| 2023-09-26 | $22.88 | $22.88 | 12,144 | — | — |
| 2023-09-25 | $22.40 | $22.40 | 52,131 | — | — |
| 2023-09-22 | $23.36 | $23.36 | 18,975 | — | — |
| 2023-09-21 | $24.48 | $24.48 | 29,638 | — | — |
| 2023-09-20 | $25.60 | $25.60 | 12,288 | — | — |
| 2023-09-19 | $27.20 | $27.20 | 12,075 | — | — |
| 2023-09-18 | $27.04 | $27.04 | 13,981 | — | — |
| 2023-09-15 | $27.36 | $27.36 | 38,656 | — | — |
| 2023-09-14 | $28.64 | $28.64 | 42,963 | — | — |
| 2023-09-13 | $26.56 | $26.56 | 19,625 | — | — |
| 2023-09-12 | $25.60 | $25.60 | 109,038 | — | — |
| 2023-09-11 | $27.20 | $27.20 | 17,519 | — | — |
| 2023-09-08 | $27.04 | $27.04 | 17,069 | — | — |
| 2023-09-07 | $28.48 | $28.48 | 8,313 | — | — |
| 2023-09-06 | $28.96 | $28.96 | 17,894 | — | — |
| 2023-09-05 | $29.76 | $29.76 | 20,006 | — | — |
| 2023-09-01 | $31.68 | $31.68 | 21,069 | — | — |
| 2023-08-31 | $32.00 | $32.00 | 43,113 | — | — |
| 2023-08-30 | $28.80 | $28.80 | 40,306 | — | — |
| 2023-08-29 | $27.84 | $27.84 | 22,394 | — | — |
| 2023-08-28 | $26.88 | $26.88 | 31,594 | — | — |
| 2023-08-25 | $26.72 | $26.72 | 41,225 | — | — |
| 2023-08-24 | $28.00 | $28.00 | 53,825 | — | — |
| 2023-08-23 | $27.84 | $27.84 | 78,425 | — | — |
| 2023-08-22 | $28.48 | $28.48 | 26,144 | — | — |
| 2023-08-21 | $30.24 | $30.24 | 15,181 | — | — |
| 2023-08-18 | $29.92 | $29.92 | 55,394 | — | — |
| 2023-08-17 | $31.52 | $31.52 | 20,450 | — | — |
| 2023-08-16 | $32.96 | $32.96 | 17,600 | — | — |
| 2023-08-15 | $34.08 | $34.08 | 19,250 | — | — |
| 2023-08-14 | $34.24 | $34.24 | 38,094 | — | — |
| 2023-08-11 | $36.80 | $36.80 | 21,000 | — | — |
| 2023-08-10 | $37.60 | $37.60 | 41,613 | — | — |
| 2023-08-09 | $33.60 | $33.60 | 29,106 | — | — |
| 2023-08-08 | $35.20 | $35.20 | 57,294 | — | — |
| 2023-08-07 | $35.84 | $35.84 | 51,738 | — | — |
| 2023-08-04 | $37.60 | $37.60 | 16,900 | — | — |
| 2023-08-03 | $37.92 | $37.92 | 20,963 | — | — |
| 2023-08-02 | $39.68 | $39.68 | 19,225 | — | — |
| 2023-08-01 | $40.48 | $40.48 | 40,575 | — | — |
| 2023-07-31 | $42.72 | $42.72 | 21,594 | — | — |
| 2023-07-28 | $41.60 | $41.60 | 21,906 | — | — |
| 2023-07-27 | $40.00 | $40.00 | 23,200 | — | — |
| 2023-07-26 | $40.32 | $40.32 | 19,263 | — | — |
| 2023-07-25 | $38.64 | $38.64 | 29,881 | — | — |
| 2023-07-24 | $40.16 | $40.16 | 60,881 | — | — |
| 2023-07-21 | $47.04 | $47.04 | 23,619 | — | — |
| 2023-07-20 | $47.36 | $47.36 | 27,394 | — | — |
| 2023-07-19 | $51.52 | $51.52 | 42,519 | — | — |
| 2023-07-18 | $50.24 | $50.24 | 30,250 | — | — |
| 2023-07-17 | $51.36 | $51.36 | 30,119 | — | — |
| 2023-07-14 | $49.28 | $49.28 | 38,788 | — | — |
| 2023-07-13 | $51.68 | $51.68 | 42,563 | — | — |
| 2023-07-12 | $54.40 | $54.40 | 28,663 | — | — |
| 2023-07-11 | $52.48 | $52.48 | 68,331 | — | — |
| 2023-07-10 | $54.08 | $54.08 | 76,000 | — | — |
| 2023-07-07 | $51.52 | $51.52 | 60,119 | — | — |
| 2023-07-06 | $50.24 | $50.24 | 110,275 | — | — |
| 2023-07-05 | $50.56 | $50.56 | 219,669 | — | — |
| 2023-07-03 | $43.68 | $43.68 | 139,288 | — | — |
| 2023-06-30 | $38.88 | $38.88 | 193,481 | — | — |
| 2023-06-29 | $36.96 | $36.96 | 180,200 | — | — |
| 2023-06-28 | $42.24 | $42.24 | 328,844 | — | — |
| 2023-06-27 | $34.08 | $34.08 | 524,313 | — | — |
| 2023-06-26 | $74.56 | $74.56 | 33,469 | — | — |
| 2023-06-23 | $75.68 | $75.68 | 55,563 | — | — |
| 2023-06-22 | $69.92 | $69.92 | 72,169 | — | — |
| 2023-06-21 | $73.92 | $73.92 | 72,050 | — | — |
| 2023-06-20 | $69.12 | $69.12 | 42,756 | — | — |
| 2023-06-16 | $70.40 | $70.40 | 36,375 | — | — |
| 2023-06-15 | $72.48 | $72.48 | 29,106 | — | — |
| 2023-06-14 | $72.48 | $72.48 | 28,381 | — | — |
| 2023-06-13 | $77.12 | $77.12 | 44,956 | — | — |
| 2023-06-12 | $79.20 | $79.20 | 31,575 | — | — |
| 2023-06-09 | $85.60 | $85.60 | 30,275 | — | — |
| 2023-06-08 | $90.72 | $90.72 | 32,019 | — | — |
| 2023-06-07 | $91.36 | $91.36 | 18,669 | — | — |
| 2023-06-06 | $85.12 | $85.12 | 18,788 | — | — |
| 2023-06-05 | $84.16 | $84.16 | 15,606 | — | — |
| 2023-06-02 | $85.60 | $85.60 | 20,381 | — | — |
| 2023-06-01 | $83.12 | $83.12 | 28,281 | — | — |
| 2023-05-31 | $87.68 | $87.68 | 49,106 | — | — |
| 2023-05-30 | $89.76 | $89.76 | 12,831 | — | — |
| 2023-05-26 | $89.92 | $89.92 | 14,294 | — | — |
| 2023-05-25 | $88.48 | $88.48 | 15,906 | — | — |
| 2023-05-24 | $91.36 | $91.36 | 15,950 | — | — |
| 2023-05-23 | $98.72 | $98.72 | 25,469 | — | — |
| 2023-05-22 | $101.12 | $101.12 | 28,663 | — | — |
| 2023-05-19 | $100.48 | $100.48 | 12,419 | — | — |
| 2023-05-18 | $103.36 | $103.36 | 16,419 | — | — |
| 2023-05-17 | $106.72 | $106.72 | 10,231 | — | — |
| 2023-05-16 | $109.28 | $109.28 | 34,175 | — | — |
| 2023-05-15 | $114.08 | $114.08 | 24,750 | — | — |
| 2023-05-12 | $101.76 | $101.76 | 35,219 | — | — |
| 2023-05-11 | $106.56 | $106.56 | 12,963 | — | — |
| 2023-05-10 | $110.88 | $110.88 | 27,519 | — | — |
| 2023-05-09 | $107.68 | $107.68 | 23,213 | — | — |
| 2023-05-08 | $106.56 | $106.56 | 10,719 | — | — |
| 2023-05-05 | $103.20 | $103.20 | 10,694 | — | — |
| 2023-05-04 | $102.08 | $102.08 | 10,744 | — | — |
| 2023-05-03 | $101.44 | $101.44 | 12,044 | — | — |
| 2023-05-02 | $97.28 | $97.28 | 18,213 | — | — |
| 2023-05-01 | $97.76 | $97.76 | 15,138 | — | — |
| 2023-04-28 | $93.44 | $93.44 | 13,306 | — | — |
| 2023-04-27 | $92.48 | $92.48 | 16,844 | — | — |
| 2023-04-26 | $94.40 | $94.40 | 39,294 | — | — |
| 2023-04-25 | $97.28 | $97.28 | 14,194 | — | — |
| 2023-04-24 | $97.76 | $97.76 | 16,156 | — | — |
| 2023-04-21 | $98.88 | $98.88 | 12,188 | — | — |
| 2023-04-20 | $96.80 | $96.80 | 10,819 | — | — |
| 2023-04-19 | $98.08 | $98.08 | 21,569 | — | — |
| 2023-04-18 | $95.68 | $95.68 | 71,963 | — | — |
| 2023-04-17 | $98.24 | $98.24 | 32,425 | — | — |
| 2023-04-14 | $89.76 | $89.76 | 29,175 | — | — |
| 2023-04-13 | $92.48 | $92.48 | 86,563 | — | — |
| 2023-04-12 | $84.32 | $84.32 | 15,950 | — | — |
| 2023-04-11 | $88.96 | $88.96 | 17,975 | — | — |
| 2023-04-10 | $90.24 | $90.24 | 21,200 | — | — |
| 2023-04-06 | $89.92 | $89.92 | 32,575 | — | — |
| 2023-04-05 | $87.68 | $87.68 | 38,731 | — | — |
| 2023-04-04 | $85.60 | $85.60 | 25,125 | — | — |
| 2023-04-03 | $91.20 | $91.20 | 34,300 | — | — |
| 2023-03-31 | $92.16 | $92.16 | 15,588 | — | — |
| 2023-03-30 | $93.44 | $93.44 | 30,213 | — | — |
| 2023-03-29 | $96.80 | $96.80 | 21,969 | — | — |
| 2023-03-28 | $88.32 | $88.32 | 18,650 | — | — |
| 2023-03-27 | $94.72 | $94.72 | 18,488 | — | — |
| 2023-03-24 | $94.24 | $94.24 | 35,075 | — | — |
| 2023-03-23 | $92.64 | $92.64 | 35,163 | — | — |
| 2023-03-22 | $95.68 | $95.68 | 34,194 | — | — |
| 2023-03-21 | $105.12 | $105.12 | 21,281 | — | — |
| 2023-03-20 | $102.56 | $102.56 | 37,038 | — | — |
| 2023-03-17 | $118.88 | $118.88 | 221,513 | — | — |
| 2023-03-16 | $123.36 | $123.36 | 46,256 | — | — |
| 2023-03-15 | $123.36 | $123.36 | 35,050 | — | — |
| 2023-03-14 | $127.36 | $127.36 | 45,988 | — | — |
| 2023-03-13 | $123.68 | $123.68 | 51,263 | — | — |
| 2023-03-10 | $114.24 | $114.24 | 40,394 | — | — |
| 2023-03-09 | $119.04 | $119.04 | 33,656 | — | — |
| 2023-03-08 | $121.76 | $121.76 | 28,594 | — | — |
| 2023-03-07 | $123.68 | $123.68 | 19,731 | — | — |
| 2023-03-06 | $122.56 | $122.56 | 24,494 | — | — |
| 2023-03-03 | $124.48 | $124.48 | 17,988 | — | — |
| 2023-03-02 | $120.80 | $120.80 | 13,819 | — | — |
| 2023-03-01 | $122.24 | $122.24 | 20,931 | — | — |
| 2023-02-28 | $126.08 | $126.08 | 18,969 | — | — |
| 2023-02-27 | $126.88 | $126.88 | 44,250 | — | — |
| 2023-02-24 | $122.56 | $122.56 | 21,856 | — | — |
| 2023-02-23 | $129.28 | $129.28 | 22,944 | — | — |
| 2023-02-22 | $128.96 | $128.96 | 26,963 | — | — |
| 2023-02-21 | $125.60 | $125.60 | 34,556 | — | — |
| 2023-02-17 | $135.04 | $135.04 | 60,981 | — | — |
| 2023-02-16 | $126.24 | $126.24 | 26,156 | — | — |
| 2023-02-15 | $130.24 | $130.24 | 37,238 | — | — |
| 2023-02-14 | $122.08 | $122.08 | 34,906 | — | — |
| 2023-02-13 | $132.96 | $132.96 | 21,038 | — | — |
| 2023-02-10 | $129.76 | $129.76 | 18,650 | — | — |
| 2023-02-09 | $128.80 | $128.80 | 17,050 | — | — |
| 2023-02-08 | $131.36 | $131.36 | 21,925 | — | — |
| 2023-02-07 | $135.84 | $135.84 | 23,038 | — | — |
| 2023-02-06 | $137.12 | $137.12 | 23,400 | — | — |
| 2023-02-03 | $140.16 | $140.16 | 25,050 | — | — |
| 2023-02-02 | $147.68 | $147.68 | 25,019 | — | — |
| 2023-02-01 | $146.08 | $146.08 | 23,131 | — | — |
| 2023-01-31 | $146.40 | $146.40 | 22,225 | — | — |
| 2023-01-30 | $139.04 | $139.04 | 18,613 | — | — |
| 2023-01-27 | $143.36 | $143.36 | 16,613 | — | — |
| 2023-01-26 | $142.24 | $142.24 | 17,019 | — | — |
| 2023-01-25 | $147.36 | $147.36 | 17,694 | — | — |
| 2023-01-24 | $144.80 | $144.80 | 18,581 | — | — |
| 2023-01-23 | $141.60 | $141.60 | 27,038 | — | — |
| 2023-01-20 | $141.44 | $141.44 | 34,275 | — | — |
| 2023-01-19 | $132.80 | $132.80 | 25,281 | — | — |
| 2023-01-18 | $134.08 | $134.08 | 21,294 | — | — |
| 2023-01-17 | $139.68 | $139.68 | 37,531 | — | — |
| 2023-01-13 | $139.04 | $139.04 | 52,744 | — | — |
| 2023-01-12 | $137.60 | $137.60 | 114,138 | — | — |
| 2023-01-11 | $123.84 | $123.84 | 33,463 | — | — |
| 2023-01-10 | $122.88 | $122.88 | 66,963 | — | — |
| 2023-01-09 | $122.08 | $122.08 | 48,194 | — | — |
| 2023-01-06 | $134.08 | $134.08 | 21,113 | — | — |
| 2023-01-05 | $131.52 | $131.52 | 26,319 | — | — |
| 2023-01-04 | $136.00 | $136.00 | 47,806 | — | — |
| 2023-01-03 | $137.12 | $137.12 | 29,000 | — | — |