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
- 2018-07-27 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 | $46.50 | $46.50 | 47,192 | — | — |
| 2023-12-28 | $44.25 | $44.25 | 2,844 | — | — |
| 2023-12-27 | $45.50 | $45.50 | 1,564 | — | — |
| 2023-12-26 | $49.00 | $49.00 | 7,820 | — | — |
| 2023-12-22 | $46.00 | $46.00 | 2,728 | — | — |
| 2023-12-21 | $46.50 | $46.50 | 5,540 | — | — |
| 2023-12-20 | $43.25 | $43.25 | 30,412 | — | — |
| 2023-12-19 | $42.25 | $42.25 | 2,760 | — | — |
| 2023-12-18 | $42.25 | $42.25 | 4,988 | — | — |
| 2023-12-15 | $43.75 | $43.75 | 3,560 | — | — |
| 2023-12-14 | $45.75 | $45.75 | 7,008 | — | — |
| 2023-12-13 | $44.75 | $44.75 | 4,288 | — | — |
| 2023-12-12 | $42.75 | $42.75 | 4,644 | — | — |
| 2023-12-11 | $46.50 | $46.50 | 6,216 | — | — |
| 2023-12-08 | $50.75 | $50.75 | 9,448 | — | — |
| 2023-12-07 | $50.50 | $50.50 | 13,776 | — | — |
| 2023-12-06 | $49.25 | $49.25 | 1,764 | — | — |
| 2023-12-05 | $48.00 | $48.00 | 2,104 | — | — |
| 2023-12-04 | $51.50 | $51.50 | 5,028 | — | — |
| 2023-12-01 | $47.75 | $47.75 | 7,804 | — | — |
| 2023-11-30 | $54.75 | $54.75 | 19,432 | — | — |
| 2023-11-29 | $53.25 | $53.25 | 21,348 | — | — |
| 2023-11-28 | $51.25 | $51.25 | 372 | — | — |
| 2023-11-27 | $51.50 | $51.50 | 536 | — | — |
| 2023-11-24 | $53.00 | $53.00 | 152 | — | — |
| 2023-11-22 | $53.50 | $53.50 | 360 | — | — |
| 2023-11-21 | $54.50 | $54.50 | 524 | — | — |
| 2023-11-20 | $51.50 | $51.50 | 572 | — | — |
| 2023-11-17 | $52.50 | $52.50 | 236 | — | — |
| 2023-11-16 | $51.00 | $51.00 | 572 | — | — |
| 2023-11-15 | $53.00 | $53.00 | 160 | — | — |
| 2023-11-14 | $54.00 | $54.00 | 516 | — | — |
| 2023-11-13 | $50.25 | $50.25 | 496 | — | — |
| 2023-11-10 | $54.00 | $54.00 | 964 | — | — |
| 2023-11-09 | $49.75 | $49.75 | 444 | — | — |
| 2023-11-08 | $54.75 | $54.75 | 488 | — | — |
| 2023-11-07 | $56.75 | $56.75 | 216 | — | — |
| 2023-11-06 | $54.00 | $54.00 | 360 | — | — |
| 2023-11-03 | $58.00 | $58.00 | 616 | — | — |
| 2023-11-02 | $58.75 | $58.75 | 148 | — | — |
| 2023-11-01 | $54.50 | $54.50 | 780 | — | — |
| 2023-10-31 | $48.25 | $48.25 | 516 | — | — |
| 2023-10-30 | $48.75 | $48.75 | 1,104 | — | — |
| 2023-10-27 | $50.75 | $50.75 | 268 | — | — |
| 2023-10-26 | $51.00 | $51.00 | 1,100 | — | — |
| 2023-10-25 | $52.75 | $52.75 | 624 | — | — |
| 2023-10-24 | $52.50 | $52.50 | 532 | — | — |
| 2023-10-23 | $52.50 | $52.50 | 812 | — | — |
| 2023-10-20 | $53.50 | $53.50 | 1,960 | — | — |
| 2023-10-19 | $70.50 | $70.50 | 7,996 | — | — |
| 2023-10-18 | $69.50 | $69.50 | 328 | — | — |
| 2023-10-17 | $73.00 | $73.00 | 656 | — | — |
| 2023-10-16 | $74.75 | $74.75 | 704 | — | — |
| 2023-10-13 | $69.25 | $69.25 | 228 | — | — |
| 2023-10-12 | $73.25 | $73.25 | 452 | — | — |
| 2023-10-11 | $75.00 | $75.00 | 400 | — | — |
| 2023-10-10 | $74.00 | $74.00 | 280 | — | — |
| 2023-10-09 | $70.50 | $70.50 | 344 | — | — |
| 2023-10-06 | $70.50 | $70.50 | 104 | — | — |
| 2023-10-05 | $69.25 | $69.25 | 932 | — | — |
| 2023-10-04 | $67.50 | $67.50 | 848 | — | — |
| 2023-10-03 | $67.50 | $67.50 | 484 | — | — |
| 2023-10-02 | $66.50 | $66.50 | 492 | — | — |
| 2023-09-29 | $69.50 | $69.50 | 572 | — | — |
| 2023-09-28 | $64.50 | $64.50 | 1,900 | — | — |
| 2023-09-27 | $71.50 | $71.50 | 2,632 | — | — |
| 2023-09-26 | $78.00 | $78.00 | 53,408 | — | — |
| 2023-09-25 | $63.75 | $63.75 | 2,232 | — | — |
| 2023-09-22 | $63.00 | $63.00 | 484 | — | — |
| 2023-09-21 | $63.25 | $63.25 | 1,108 | — | — |
| 2023-09-20 | $63.00 | $63.00 | 260 | — | — |
| 2023-09-19 | $64.75 | $64.75 | 1,280 | — | — |
| 2023-09-18 | $70.00 | $70.00 | 356 | — | — |
| 2023-09-15 | $73.25 | $73.25 | 712 | — | — |
| 2023-09-14 | $72.50 | $72.50 | 2,484 | — | — |
| 2023-09-13 | $74.00 | $74.00 | 3,488 | — | — |
| 2023-09-12 | $82.50 | $82.50 | 796 | — | — |
| 2023-09-11 | $82.00 | $82.00 | 780 | — | — |
| 2023-09-08 | $88.50 | $88.50 | 148 | — | — |
| 2023-09-07 | $86.75 | $86.75 | 1,124 | — | — |
| 2023-09-06 | $97.00 | $97.00 | 1,764 | — | — |
| 2023-09-05 | $105.00 | $105.00 | 1,260 | — | — |
| 2023-09-01 | $105.25 | $105.25 | 2,060 | — | — |
| 2023-08-31 | $109.50 | $109.50 | 5,096 | — | — |
| 2023-08-30 | $90.75 | $90.75 | 1,376 | — | — |
| 2023-08-29 | $87.50 | $87.50 | 936 | — | — |
| 2023-08-28 | $83.50 | $83.50 | 296 | — | — |
| 2023-08-25 | $85.75 | $85.75 | 2,056 | — | — |
| 2023-08-24 | $84.75 | $84.75 | 640 | — | — |
| 2023-08-23 | $85.00 | $85.00 | 1,108 | — | — |
| 2023-08-22 | $82.25 | $82.25 | 1,460 | — | — |
| 2023-08-21 | $83.75 | $83.75 | 6,728 | — | — |
| 2023-08-18 | $85.25 | $85.25 | 6,756 | — | — |
| 2023-08-17 | $81.75 | $81.75 | 2,256 | — | — |
| 2023-08-16 | $91.25 | $91.25 | 1,828 | — | — |
| 2023-08-15 | $96.00 | $96.00 | 2,516 | — | — |
| 2023-08-14 | $98.75 | $98.75 | 2,244 | — | — |
| 2023-08-11 | $110.00 | $110.00 | 37,308 | — | — |
| 2023-08-10 | $119.50 | $119.50 | 2,016 | — | — |
| 2023-08-09 | $120.50 | $120.50 | 4,660 | — | — |
| 2023-08-08 | $142.25 | $142.25 | 6,552 | — | — |
| 2023-08-07 | $155.50 | $155.50 | 8,236 | — | — |
| 2023-08-04 | $150.00 | $150.00 | 2,567 | — | — |
| 2023-08-03 | $156.25 | $156.25 | 514 | — | — |
| 2023-08-02 | $156.25 | $156.25 | 1,402 | — | — |
| 2023-08-01 | $168.75 | $168.75 | 1,991 | — | — |
| 2023-07-31 | $200.00 | $200.00 | 2,991 | — | — |
| 2023-07-28 | $168.75 | $168.75 | 139 | — | — |
| 2023-07-27 | $162.50 | $162.50 | 229 | — | — |
| 2023-07-26 | $168.75 | $168.75 | 356 | — | — |
| 2023-07-25 | $168.75 | $168.75 | 494 | — | — |
| 2023-07-24 | $168.75 | $168.75 | 840 | — | — |
| 2023-07-21 | $168.75 | $168.75 | 440 | — | — |
| 2023-07-20 | $175.00 | $175.00 | 635 | — | — |
| 2023-07-19 | $181.25 | $181.25 | 534 | — | — |
| 2023-07-18 | $181.25 | $181.25 | 1,463 | — | — |
| 2023-07-17 | $181.25 | $181.25 | 1,303 | — | — |
| 2023-07-14 | $175.00 | $175.00 | 1,861 | — | — |
| 2023-07-13 | $181.25 | $181.25 | 2,621 | — | — |
| 2023-07-12 | $206.25 | $206.25 | 11,043 | — | — |
| 2023-07-11 | $243.75 | $243.75 | 204,756 | — | — |
| 2023-07-10 | $125.00 | $125.00 | 189 | — | — |
| 2023-07-07 | $131.25 | $131.25 | 235 | — | — |
| 2023-07-06 | $131.25 | $131.25 | 82 | — | — |
| 2023-07-05 | $143.75 | $143.75 | 276 | — | — |
| 2023-07-03 | $131.25 | $131.25 | 51 | — | — |
| 2023-06-30 | $131.25 | $131.25 | 140 | — | — |
| 2023-06-29 | $131.25 | $131.25 | 231 | — | — |
| 2023-06-28 | $137.50 | $137.50 | 214 | — | — |
| 2023-06-27 | $143.75 | $143.75 | 250 | — | — |
| 2023-06-26 | $143.75 | $143.75 | 239 | — | — |
| 2023-06-23 | $137.50 | $137.50 | 136 | — | — |
| 2023-06-22 | $150.00 | $150.00 | 47 | — | — |
| 2023-06-21 | $143.75 | $143.75 | 160 | — | — |
| 2023-06-20 | $150.00 | $150.00 | 74 | — | — |
| 2023-06-16 | $150.00 | $150.00 | 104 | — | — |
| 2023-06-15 | $156.25 | $156.25 | 114 | — | — |
| 2023-06-14 | $143.75 | $143.75 | 151 | — | — |
| 2023-06-13 | $156.25 | $156.25 | 84 | — | — |
| 2023-06-12 | $162.50 | $162.50 | 169 | — | — |
| 2023-06-09 | $156.25 | $156.25 | 273 | — | — |
| 2023-06-08 | $162.50 | $162.50 | 183 | — | — |
| 2023-06-07 | $168.75 | $168.75 | 220 | — | — |
| 2023-06-06 | $181.25 | $181.25 | 231 | — | — |
| 2023-06-05 | $181.25 | $181.25 | 112 | — | — |
| 2023-06-02 | $175.00 | $175.00 | 38 | — | — |
| 2023-06-01 | $168.75 | $168.75 | 20 | — | — |
| 2023-05-31 | $162.50 | $162.50 | 37 | — | — |
| 2023-05-30 | $175.00 | $175.00 | 82 | — | — |
| 2023-05-26 | $175.00 | $175.00 | 226 | — | — |
| 2023-05-25 | $162.50 | $162.50 | 327 | — | — |
| 2023-05-24 | $181.25 | $181.25 | 877 | — | — |
| 2023-05-23 | $187.50 | $187.50 | 196 | — | — |
| 2023-05-22 | $212.50 | $212.50 | 56 | — | — |
| 2023-05-19 | $200.00 | $200.00 | 90 | — | — |
| 2023-05-18 | $200.00 | $200.00 | 38 | — | — |
| 2023-05-17 | $206.25 | $206.25 | 46 | — | — |
| 2023-05-16 | $200.00 | $200.00 | 122 | — | — |
| 2023-05-15 | $200.00 | $200.00 | 83 | — | — |
| 2023-05-12 | $187.50 | $187.50 | 240 | — | — |
| 2023-05-11 | $200.00 | $200.00 | 77 | — | — |
| 2023-05-10 | $206.25 | $206.25 | 235 | — | — |
| 2023-05-09 | $212.50 | $212.50 | 240 | — | — |
| 2023-05-08 | $200.00 | $200.00 | 223 | — | — |
| 2023-05-05 | $193.75 | $193.75 | 156 | — | — |
| 2023-05-04 | $187.50 | $187.50 | 343 | — | — |
| 2023-05-03 | $187.50 | $187.50 | 186 | — | — |
| 2023-05-02 | $200.00 | $200.00 | 170 | — | — |
| 2023-05-01 | $206.25 | $206.25 | 204 | — | — |
| 2023-04-28 | $212.50 | $212.50 | 226 | — | — |
| 2023-04-27 | $212.50 | $212.50 | 123 | — | — |
| 2023-04-26 | $212.50 | $212.50 | 275 | — | — |
| 2023-04-25 | $225.00 | $225.00 | 545 | — | — |
| 2023-04-24 | $231.25 | $231.25 | 2,174 | — | — |
| 2023-04-21 | $206.25 | $206.25 | 4,680 | — | — |
| 2023-04-20 | $162.50 | $162.50 | 182 | — | — |
| 2023-04-19 | $187.50 | $187.50 | 126 | — | — |
| 2023-04-18 | $193.75 | $193.75 | 645 | — | — |
| 2023-04-17 | $181.25 | $181.25 | 88 | — | — |
| 2023-04-14 | $187.50 | $187.50 | 154 | — | — |
| 2023-04-13 | $187.50 | $187.50 | 177 | — | — |
| 2023-04-12 | $175.00 | $175.00 | 103 | — | — |
| 2023-04-11 | $175.00 | $175.00 | 527 | — | — |
| 2023-04-10 | $181.25 | $181.25 | 720 | — | — |
| 2023-04-06 | $187.50 | $187.50 | 977 | — | — |
| 2023-04-05 | $200.00 | $200.00 | 152 | — | — |
| 2023-04-04 | $212.50 | $212.50 | 188 | — | — |
| 2023-04-03 | $212.50 | $212.50 | 131 | — | — |
| 2023-03-31 | $218.75 | $218.75 | 225 | — | — |
| 2023-03-30 | $225.00 | $225.00 | 64 | — | — |
| 2023-03-29 | $231.25 | $231.25 | 90 | — | — |
| 2023-03-28 | $231.25 | $231.25 | 328 | — | — |
| 2023-03-27 | $237.50 | $237.50 | 110 | — | — |
| 2023-03-24 | $218.75 | $218.75 | 268 | — | — |
| 2023-03-23 | $237.50 | $237.50 | 212 | — | — |
| 2023-03-22 | $250.00 | $250.00 | 228 | — | — |
| 2023-03-21 | $262.50 | $262.50 | 265 | — | — |
| 2023-03-20 | $262.50 | $262.50 | 138 | — | — |
| 2023-03-17 | $256.25 | $256.25 | 458 | — | — |
| 2023-03-16 | $250.00 | $250.00 | 303 | — | — |
| 2023-03-15 | $231.25 | $231.25 | 680 | — | — |
| 2023-03-14 | $256.25 | $256.25 | 595 | — | — |
| 2023-03-13 | $268.75 | $268.75 | 995 | — | — |
| 2023-03-10 | $300.00 | $300.00 | 1,953 | — | — |
| 2023-03-09 | $350.00 | $350.00 | 4,324 | — | — |
| 2023-03-08 | $312.50 | $312.50 | 4,902 | — | — |
| 2023-03-07 | $275.00 | $275.00 | 27,559 | — | — |
| 2023-03-06 | $262.50 | $262.50 | 8,307 | — | — |
| 2023-03-03 | $262.50 | $262.50 | 421 | — | — |
| 2023-03-02 | $268.75 | $268.75 | 225 | — | — |
| 2023-03-01 | $281.25 | $281.25 | 484 | — | — |
| 2023-02-28 | $275.00 | $275.00 | 56 | — | — |
| 2023-02-27 | $281.25 | $281.25 | 202 | — | — |
| 2023-02-24 | $312.50 | $312.50 | 625 | — | — |
| 2023-02-23 | $312.50 | $312.50 | 414 | — | — |
| 2023-02-22 | $275.00 | $275.00 | 210 | — | — |
| 2023-02-21 | $262.50 | $262.50 | 296 | — | — |
| 2023-02-17 | $268.75 | $268.75 | 440 | — | — |
| 2023-02-16 | $243.75 | $243.75 | 431 | — | — |
| 2023-02-15 | $231.25 | $231.25 | 629 | — | — |
| 2023-02-14 | $231.25 | $231.25 | 102 | — | — |
| 2023-02-13 | $237.50 | $237.50 | 131 | — | — |
| 2023-02-10 | $218.75 | $218.75 | 111 | — | — |
| 2023-02-09 | $237.50 | $237.50 | 123 | — | — |
| 2023-02-08 | $243.75 | $243.75 | 76 | — | — |
| 2023-02-07 | $243.75 | $243.75 | 103 | — | — |
| 2023-02-06 | $250.00 | $250.00 | 179 | — | — |
| 2023-02-03 | $262.50 | $262.50 | 366 | — | — |
| 2023-02-02 | $287.50 | $287.50 | 801 | — | — |
| 2023-02-01 | $287.50 | $287.50 | 7,399 | — | — |
| 2023-01-31 | $300.00 | $300.00 | 1,051 | — | — |
| 2023-01-30 | $212.50 | $212.50 | 168 | — | — |
| 2023-01-27 | $193.75 | $193.75 | 411 | — | — |
| 2023-01-26 | $200.00 | $200.00 | 152 | — | — |
| 2023-01-25 | $212.50 | $212.50 | 94 | — | — |
| 2023-01-24 | $212.50 | $212.50 | 195 | — | — |
| 2023-01-23 | $218.75 | $218.75 | 122 | — | — |
| 2023-01-20 | $212.50 | $212.50 | 126 | — | — |
| 2023-01-19 | $212.50 | $212.50 | 405 | — | — |
| 2023-01-18 | $206.25 | $206.25 | 377 | — | — |
| 2023-01-17 | $200.00 | $200.00 | 220 | — | — |
| 2023-01-13 | $200.00 | $200.00 | 111 | — | — |
| 2023-01-12 | $200.00 | $200.00 | 98 | — | — |
| 2023-01-11 | $206.25 | $206.25 | 341 | — | — |
| 2023-01-10 | $218.75 | $218.75 | 250 | — | — |
| 2023-01-09 | $231.25 | $231.25 | 917 | — | — |
| 2023-01-06 | $218.75 | $218.75 | 1,374 | — | — |
| 2023-01-05 | $162.50 | $162.50 | 311 | — | — |
| 2023-01-04 | $156.25 | $156.25 | 230 | — | — |
| 2023-01-03 | $150.00 | $150.00 | 443 | — | — |