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
- 2021-01-13 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 | $49.14 | $49.14 | 20,315,600 | — | — |
| 2023-12-28 | $51.39 | $51.39 | 12,768,500 | — | — |
| 2023-12-27 | $51.24 | $51.24 | 20,787,900 | — | — |
| 2023-12-26 | $50.04 | $50.04 | 13,918,300 | — | — |
| 2023-12-22 | $49.06 | $49.06 | 24,488,000 | — | — |
| 2023-12-21 | $47.94 | $47.94 | 29,678,400 | — | — |
| 2023-12-20 | $45.51 | $45.51 | 46,132,200 | — | — |
| 2023-12-19 | $50.46 | $50.46 | 58,396,000 | — | — |
| 2023-12-18 | $43.70 | $43.70 | 22,009,500 | — | — |
| 2023-12-15 | $43.97 | $43.97 | 21,329,300 | — | — |
| 2023-12-14 | $44.84 | $44.84 | 30,051,100 | — | — |
| 2023-12-13 | $44.40 | $44.40 | 30,974,600 | — | — |
| 2023-12-12 | $39.52 | $39.52 | 21,149,300 | — | — |
| 2023-12-11 | $39.92 | $39.92 | 29,495,100 | — | — |
| 2023-12-08 | $42.07 | $42.07 | 27,539,100 | — | — |
| 2023-12-07 | $39.41 | $39.41 | 19,327,500 | — | — |
| 2023-12-06 | $38.38 | $38.38 | 37,398,600 | — | — |
| 2023-12-05 | $38.19 | $38.19 | 20,577,000 | — | — |
| 2023-12-04 | $38.56 | $38.56 | 27,938,300 | — | — |
| 2023-12-01 | $37.67 | $37.67 | 33,239,600 | — | — |
| 2023-11-30 | $34.41 | $34.41 | 21,455,100 | — | — |
| 2023-11-29 | $34.12 | $34.12 | 34,864,700 | — | — |
| 2023-11-28 | $32.75 | $32.75 | 44,306,000 | — | — |
| 2023-11-27 | $29.37 | $29.37 | 45,419,500 | — | — |
| 2023-11-24 | $26.23 | $26.23 | 6,819,200 | — | — |
| 2023-11-22 | $25.57 | $25.57 | 9,655,500 | — | — |
| 2023-11-21 | $25.03 | $25.03 | 8,310,000 | — | — |
| 2023-11-20 | $25.46 | $25.46 | 10,962,800 | — | — |
| 2023-11-17 | $24.79 | $24.79 | 11,289,700 | — | — |
| 2023-11-16 | $24.54 | $24.54 | 14,409,300 | — | — |
| 2023-11-15 | $25.98 | $25.98 | 19,694,600 | — | — |
| 2023-11-14 | $25.56 | $25.56 | 22,925,200 | — | — |
| 2023-11-13 | $22.88 | $22.88 | 10,313,600 | — | — |
| 2023-11-10 | $22.43 | $22.43 | 27,831,500 | — | — |
| 2023-11-09 | $24.86 | $24.86 | 47,263,500 | — | — |
| 2023-11-08 | $21.76 | $21.76 | 21,472,500 | — | — |
| 2023-11-07 | $22.09 | $22.09 | 10,337,300 | — | — |
| 2023-11-06 | $21.71 | $21.71 | 11,478,800 | — | — |
| 2023-11-03 | $22.43 | $22.43 | 19,382,500 | — | — |
| 2023-11-02 | $21.04 | $21.04 | 25,182,700 | — | — |
| 2023-11-01 | $17.61 | $17.61 | 9,481,500 | — | — |
| 2023-10-31 | $17.61 | $17.61 | 9,675,700 | — | — |
| 2023-10-30 | $17.10 | $17.10 | 9,911,200 | — | — |
| 2023-10-27 | $16.93 | $16.93 | 12,059,400 | — | — |
| 2023-10-26 | $17.42 | $17.42 | 15,506,800 | — | — |
| 2023-10-25 | $16.64 | $16.64 | 25,448,400 | — | — |
| 2023-10-24 | $19.56 | $19.56 | 10,978,600 | — | — |
| 2023-10-23 | $18.50 | $18.50 | 9,412,500 | — | — |
| 2023-10-20 | $18.25 | $18.25 | 8,667,300 | — | — |
| 2023-10-19 | $18.29 | $18.29 | 9,560,600 | — | — |
| 2023-10-18 | $18.80 | $18.80 | 14,285,700 | — | — |
| 2023-10-17 | $19.97 | $19.97 | 12,655,300 | — | — |
| 2023-10-16 | $18.88 | $18.88 | 10,493,200 | — | — |
| 2023-10-13 | $18.00 | $18.00 | 10,978,800 | — | — |
| 2023-10-12 | $18.60 | $18.60 | 12,163,700 | — | — |
| 2023-10-11 | $20.13 | $20.13 | 11,973,200 | — | — |
| 2023-10-10 | $19.70 | $19.70 | 12,294,000 | — | — |
| 2023-10-09 | $18.79 | $18.79 | 10,760,300 | — | — |
| 2023-10-06 | $17.94 | $17.94 | 13,390,800 | — | — |
| 2023-10-05 | $17.51 | $17.51 | 10,890,300 | — | — |
| 2023-10-04 | $17.90 | $17.90 | 13,247,600 | — | — |
| 2023-10-03 | $18.28 | $18.28 | 18,377,800 | — | — |
| 2023-10-02 | $20.45 | $20.45 | 9,694,900 | — | — |
| 2023-09-29 | $21.27 | $21.27 | 17,608,600 | — | — |
| 2023-09-28 | $20.85 | $20.85 | 9,477,900 | — | — |
| 2023-09-27 | $20.26 | $20.26 | 10,232,100 | — | — |
| 2023-09-26 | $19.91 | $19.91 | 9,357,600 | — | — |
| 2023-09-25 | $20.22 | $20.22 | 17,756,400 | — | — |
| 2023-09-22 | $20.18 | $20.18 | 15,009,500 | — | — |
| 2023-09-21 | $21.25 | $21.25 | 20,415,100 | — | — |
| 2023-09-20 | $23.10 | $23.10 | 11,017,700 | — | — |
| 2023-09-19 | $23.75 | $23.75 | 15,692,900 | — | — |
| 2023-09-18 | $25.01 | $25.01 | 14,582,700 | — | — |
| 2023-09-15 | $24.37 | $24.37 | 11,556,200 | — | — |
| 2023-09-14 | $23.62 | $23.62 | 9,611,600 | — | — |
| 2023-09-13 | $23.35 | $23.35 | 9,888,800 | — | — |
| 2023-09-12 | $23.87 | $23.87 | 13,024,300 | — | — |
| 2023-09-11 | $23.57 | $23.57 | 13,454,000 | — | — |
| 2023-09-08 | $22.47 | $22.47 | 11,802,300 | — | — |
| 2023-09-07 | $22.48 | $22.48 | 14,985,800 | — | — |
| 2023-09-06 | $22.10 | $22.10 | 12,989,500 | — | — |
| 2023-09-05 | $21.93 | $21.93 | 12,892,900 | — | — |
| 2023-09-01 | $21.86 | $21.86 | 18,959,200 | — | — |
| 2023-08-31 | $20.81 | $20.81 | 19,815,400 | — | — |
| 2023-08-30 | $20.03 | $20.03 | 22,398,500 | — | — |
| 2023-08-29 | $19.15 | $19.15 | 26,439,600 | — | — |
| 2023-08-28 | $17.95 | $17.95 | 29,435,800 | — | — |
| 2023-08-25 | $17.79 | $17.79 | 85,735,900 | — | — |
| 2023-08-24 | $13.81 | $13.81 | 24,674,200 | — | — |
| 2023-08-23 | $14.51 | $14.51 | 6,969,800 | — | — |
| 2023-08-22 | $14.22 | $14.22 | 7,328,200 | — | — |
| 2023-08-21 | $14.65 | $14.65 | 5,522,500 | — | — |
| 2023-08-18 | $14.50 | $14.50 | 7,594,700 | — | — |
| 2023-08-17 | $14.22 | $14.22 | 7,397,200 | — | — |
| 2023-08-16 | $14.37 | $14.37 | 6,901,400 | — | — |
| 2023-08-15 | $14.50 | $14.50 | 6,479,000 | — | — |
| 2023-08-14 | $15.13 | $15.13 | 7,420,100 | — | — |
| 2023-08-11 | $15.16 | $15.16 | 7,266,400 | — | — |
| 2023-08-10 | $14.99 | $14.99 | 9,910,200 | — | — |
| 2023-08-09 | $15.52 | $15.52 | 11,264,600 | — | — |
| 2023-08-08 | $15.80 | $15.80 | 12,455,300 | — | — |
| 2023-08-07 | $15.66 | $15.66 | 12,664,500 | — | — |
| 2023-08-04 | $16.69 | $16.69 | 11,466,700 | — | — |
| 2023-08-03 | $17.45 | $17.45 | 9,460,000 | — | — |
| 2023-08-02 | $17.77 | $17.77 | 15,840,200 | — | — |
| 2023-08-01 | $19.61 | $19.61 | 14,847,000 | — | — |
| 2023-07-31 | $19.39 | $19.39 | 23,277,700 | — | — |
| 2023-07-28 | $17.27 | $17.27 | 11,981,700 | — | — |
| 2023-07-27 | $16.43 | $16.43 | 18,385,900 | — | — |
| 2023-07-26 | $17.73 | $17.73 | 14,981,400 | — | — |
| 2023-07-25 | $17.60 | $17.60 | 18,258,700 | — | — |
| 2023-07-24 | $17.07 | $17.07 | 7,133,000 | — | — |
| 2023-07-21 | $17.12 | $17.12 | 10,347,500 | — | — |
| 2023-07-20 | $17.12 | $17.12 | 12,579,200 | — | — |
| 2023-07-19 | $17.65 | $17.65 | 19,552,900 | — | — |
| 2023-07-18 | $17.04 | $17.04 | 12,291,700 | — | — |
| 2023-07-17 | $17.12 | $17.12 | 12,892,300 | — | — |
| 2023-07-14 | $16.39 | $16.39 | 13,595,500 | — | — |
| 2023-07-13 | $17.45 | $17.45 | 22,101,500 | — | — |
| 2023-07-12 | $16.36 | $16.36 | 15,479,600 | — | — |
| 2023-07-11 | $16.21 | $16.21 | 27,264,500 | — | — |
| 2023-07-10 | $14.78 | $14.78 | 13,031,100 | — | — |
| 2023-07-07 | $13.65 | $13.65 | 12,700,100 | — | — |
| 2023-07-06 | $13.79 | $13.79 | 28,003,500 | — | — |
| 2023-07-05 | $15.42 | $15.42 | 10,879,700 | — | — |
| 2023-07-03 | $16.12 | $16.12 | 9,692,500 | — | — |
| 2023-06-30 | $15.33 | $15.33 | 11,020,500 | — | — |
| 2023-06-29 | $15.38 | $15.38 | 10,243,500 | — | — |
| 2023-06-28 | $15.48 | $15.48 | 11,892,700 | — | — |
| 2023-06-27 | $15.20 | $15.20 | 12,195,200 | — | — |
| 2023-06-26 | $14.84 | $14.84 | 9,037,100 | — | — |
| 2023-06-23 | $14.81 | $14.81 | 10,643,800 | — | — |
| 2023-06-22 | $14.89 | $14.89 | 9,323,700 | — | — |
| 2023-06-21 | $15.50 | $15.50 | 12,325,000 | — | — |
| 2023-06-20 | $16.05 | $16.05 | 12,107,400 | — | — |
| 2023-06-16 | $16.67 | $16.67 | 12,287,600 | — | — |
| 2023-06-15 | $17.28 | $17.28 | 15,607,600 | — | — |
| 2023-06-14 | $17.04 | $17.04 | 38,468,200 | — | — |
| 2023-06-13 | $18.74 | $18.74 | 19,438,300 | — | — |
| 2023-06-12 | $18.26 | $18.26 | 20,602,500 | — | — |
| 2023-06-09 | $17.39 | $17.39 | 27,936,400 | — | — |
| 2023-06-08 | $18.85 | $18.85 | 41,192,100 | — | — |
| 2023-06-07 | $16.20 | $16.20 | 65,058,700 | — | — |
| 2023-06-06 | $15.82 | $15.82 | 12,844,200 | — | — |
| 2023-06-05 | $15.55 | $15.55 | 14,801,400 | — | — |
| 2023-06-02 | $15.70 | $15.70 | 15,227,900 | — | — |
| 2023-06-01 | $14.58 | $14.58 | 13,232,300 | — | — |
| 2023-05-31 | $14.86 | $14.86 | 17,195,400 | — | — |
| 2023-05-30 | $14.74 | $14.74 | 11,760,300 | — | — |
| 2023-05-26 | $14.08 | $14.08 | 8,104,100 | — | — |
| 2023-05-25 | $13.71 | $13.71 | 11,407,300 | — | — |
| 2023-05-24 | $14.30 | $14.30 | 13,270,100 | — | — |
| 2023-05-23 | $14.41 | $14.41 | 17,572,200 | — | — |
| 2023-05-22 | $14.53 | $14.53 | 16,413,200 | — | — |
| 2023-05-19 | $13.76 | $13.76 | 14,829,700 | — | — |
| 2023-05-18 | $14.69 | $14.69 | 21,996,000 | — | — |
| 2023-05-17 | $13.16 | $13.16 | 15,053,800 | — | — |
| 2023-05-16 | $12.39 | $12.39 | 12,291,300 | — | — |
| 2023-05-15 | $12.80 | $12.80 | 14,335,600 | — | — |
| 2023-05-12 | $12.07 | $12.07 | 15,471,500 | — | — |
| 2023-05-11 | $12.47 | $12.47 | 18,486,600 | — | — |
| 2023-05-10 | $12.25 | $12.25 | 31,110,200 | — | — |
| 2023-05-09 | $12.30 | $12.30 | 27,208,400 | — | — |
| 2023-05-08 | $11.94 | $11.94 | 20,473,300 | — | — |
| 2023-05-05 | $10.71 | $10.71 | 23,230,000 | — | — |
| 2023-05-04 | $9.13 | $9.13 | 14,838,600 | — | — |
| 2023-05-03 | $9.26 | $9.26 | 18,858,200 | — | — |
| 2023-05-02 | $9.01 | $9.01 | 14,544,000 | — | — |
| 2023-05-01 | $9.99 | $9.99 | 16,321,100 | — | — |
| 2023-04-28 | $9.86 | $9.86 | 10,387,700 | — | — |
| 2023-04-27 | $10.16 | $10.16 | 10,349,600 | — | — |
| 2023-04-26 | $9.84 | $9.84 | 8,154,000 | — | — |
| 2023-04-25 | $9.95 | $9.95 | 7,439,000 | — | — |
| 2023-04-24 | $10.53 | $10.53 | 7,589,400 | — | — |
| 2023-04-21 | $10.99 | $10.99 | 9,055,700 | — | — |
| 2023-04-20 | $10.92 | $10.92 | 6,764,900 | — | — |
| 2023-04-19 | $11.49 | $11.49 | 6,317,600 | — | — |
| 2023-04-18 | $11.68 | $11.68 | 7,794,900 | — | — |
| 2023-04-17 | $11.51 | $11.51 | 10,452,500 | — | — |
| 2023-04-14 | $11.04 | $11.04 | 11,261,100 | — | — |
| 2023-04-13 | $11.37 | $11.37 | 11,221,900 | — | — |
| 2023-04-12 | $10.94 | $10.94 | 14,415,100 | — | — |
| 2023-04-11 | $11.70 | $11.70 | 10,343,700 | — | — |
| 2023-04-10 | $11.13 | $11.13 | 9,345,900 | — | — |
| 2023-04-06 | $10.57 | $10.57 | 9,311,300 | — | — |
| 2023-04-05 | $10.40 | $10.40 | 9,749,600 | — | — |
| 2023-04-04 | $10.81 | $10.81 | 10,657,200 | — | — |
| 2023-04-03 | $11.29 | $11.29 | 10,730,900 | — | — |
| 2023-03-31 | $11.27 | $11.27 | 16,148,500 | — | — |
| 2023-03-30 | $10.42 | $10.42 | 10,385,200 | — | — |
| 2023-03-29 | $10.50 | $10.50 | 16,388,000 | — | — |
| 2023-03-28 | $9.47 | $9.47 | 23,167,300 | — | — |
| 2023-03-27 | $10.22 | $10.22 | 12,077,000 | — | — |
| 2023-03-24 | $10.33 | $10.33 | 14,626,400 | — | — |
| 2023-03-23 | $9.99 | $9.99 | 18,147,800 | — | — |
| 2023-03-22 | $9.76 | $9.76 | 23,931,000 | — | — |
| 2023-03-21 | $10.50 | $10.50 | 20,853,800 | — | — |
| 2023-03-20 | $9.29 | $9.29 | 13,693,100 | — | — |
| 2023-03-17 | $9.49 | $9.49 | 17,437,800 | — | — |
| 2023-03-16 | $9.96 | $9.96 | 16,201,400 | — | — |
| 2023-03-15 | $9.84 | $9.84 | 21,858,600 | — | — |
| 2023-03-14 | $10.01 | $10.01 | 20,790,000 | — | — |
| 2023-03-13 | $10.33 | $10.33 | 20,041,200 | — | — |
| 2023-03-10 | $10.37 | $10.37 | 24,806,200 | — | — |
| 2023-03-09 | $11.31 | $11.31 | 17,953,800 | — | — |
| 2023-03-08 | $12.13 | $12.13 | 13,782,100 | — | — |
| 2023-03-07 | $12.00 | $12.00 | 15,136,100 | — | — |
| 2023-03-06 | $13.17 | $13.17 | 14,277,700 | — | — |
| 2023-03-03 | $13.63 | $13.63 | 11,803,500 | — | — |
| 2023-03-02 | $12.93 | $12.93 | 11,054,000 | — | — |
| 2023-03-01 | $12.61 | $12.61 | 16,132,600 | — | — |
| 2023-02-28 | $13.62 | $13.62 | 25,098,400 | — | — |
| 2023-02-27 | $12.84 | $12.84 | 12,306,900 | — | — |
| 2023-02-24 | $13.07 | $13.07 | 13,178,200 | — | — |
| 2023-02-23 | $13.69 | $13.69 | 13,216,100 | — | — |
| 2023-02-22 | $13.46 | $13.46 | 15,714,400 | — | — |
| 2023-02-21 | $12.81 | $12.81 | 15,183,000 | — | — |
| 2023-02-17 | $12.98 | $12.98 | 16,221,100 | — | — |
| 2023-02-16 | $13.58 | $13.58 | 19,479,300 | — | — |
| 2023-02-15 | $14.70 | $14.70 | 28,733,500 | — | — |
| 2023-02-14 | $13.10 | $13.10 | 21,397,200 | — | — |
| 2023-02-13 | $12.70 | $12.70 | 20,373,200 | — | — |
| 2023-02-10 | $12.52 | $12.52 | 22,708,500 | — | — |
| 2023-02-09 | $13.29 | $13.29 | 57,168,800 | — | — |
| 2023-02-08 | $16.02 | $16.02 | 31,802,000 | — | — |
| 2023-02-07 | $17.21 | $17.21 | 24,229,000 | — | — |
| 2023-02-06 | $17.01 | $17.01 | 18,110,600 | — | — |
| 2023-02-03 | $18.15 | $18.15 | 28,836,400 | — | — |
| 2023-02-02 | $21.14 | $21.14 | 39,691,200 | — | — |
| 2023-02-01 | $17.72 | $17.72 | 22,555,200 | — | — |
| 2023-01-31 | $16.19 | $16.19 | 17,316,700 | — | — |
| 2023-01-30 | $15.10 | $15.10 | 15,513,800 | — | — |
| 2023-01-27 | $16.24 | $16.24 | 24,317,900 | — | — |
| 2023-01-26 | $14.36 | $14.36 | 16,196,500 | — | — |
| 2023-01-25 | $14.14 | $14.14 | 22,855,200 | — | — |
| 2023-01-24 | $14.32 | $14.32 | 20,382,600 | — | — |
| 2023-01-23 | $15.45 | $15.45 | 24,866,000 | — | — |
| 2023-01-20 | $14.30 | $14.30 | 20,373,000 | — | — |
| 2023-01-19 | $12.25 | $12.25 | 20,007,200 | — | — |
| 2023-01-18 | $12.98 | $12.98 | 22,009,500 | — | — |
| 2023-01-17 | $13.45 | $13.45 | 14,529,000 | — | — |
| 2023-01-13 | $12.88 | $12.88 | 19,009,900 | — | — |
| 2023-01-12 | $12.20 | $12.20 | 21,853,500 | — | — |
| 2023-01-11 | $11.32 | $11.32 | 23,287,900 | — | — |
| 2023-01-10 | $10.06 | $10.06 | 12,314,300 | — | — |
| 2023-01-09 | $9.43 | $9.43 | 13,617,600 | — | — |
| 2023-01-06 | $9.06 | $9.06 | 12,487,400 | — | — |
| 2023-01-05 | $9.19 | $9.19 | 11,763,800 | — | — |
| 2023-01-04 | $9.89 | $9.89 | 16,311,100 | — | — |
| 2023-01-03 | $9.10 | $9.10 | 14,783,500 | — | — |