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
- 2002-01-02 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 | $36.40 | $36.40 | 1,405 | — | — |
| 2023-12-28 | $32.40 | $32.40 | 1,325 | — | — |
| 2023-12-27 | $33.80 | $33.80 | 1,825 | — | — |
| 2023-12-26 | $28.40 | $28.40 | 1,870 | — | — |
| 2023-12-22 | $27.80 | $27.80 | 1,295 | — | — |
| 2023-12-21 | $26.00 | $26.00 | 3,715 | — | — |
| 2023-12-20 | $23.20 | $23.20 | 1,365 | — | — |
| 2023-12-19 | $25.00 | $25.00 | 1,000 | — | — |
| 2023-12-18 | $24.80 | $24.80 | 1,820 | — | — |
| 2023-12-15 | $25.40 | $25.40 | 5,310 | — | — |
| 2023-12-14 | $25.40 | $25.40 | 2,175 | — | — |
| 2023-12-13 | $23.80 | $23.80 | 320 | — | — |
| 2023-12-12 | $21.80 | $21.80 | 1,305 | — | — |
| 2023-12-11 | $23.60 | $23.60 | 375 | — | — |
| 2023-12-08 | $22.80 | $22.80 | 5,000 | — | — |
| 2023-12-07 | $22.20 | $22.20 | 3,170 | — | — |
| 2023-12-06 | $23.60 | $23.60 | 710 | — | — |
| 2023-12-05 | $24.80 | $24.80 | 2,740 | — | — |
| 2023-12-04 | $24.40 | $24.40 | 1,405 | — | — |
| 2023-12-01 | $27.00 | $27.00 | 365 | — | — |
| 2023-11-30 | $26.60 | $26.60 | 750 | — | — |
| 2023-11-29 | $28.20 | $28.20 | 395 | — | — |
| 2023-11-28 | $28.20 | $28.20 | 640 | — | — |
| 2023-11-27 | $26.00 | $26.00 | 5,945 | — | — |
| 2023-11-24 | $30.00 | $30.00 | 355 | — | — |
| 2023-11-22 | $28.40 | $28.40 | 910 | — | — |
| 2023-11-21 | $29.00 | $29.00 | 1,280 | — | — |
| 2023-11-20 | $28.40 | $28.40 | 1,565 | — | — |
| 2023-11-17 | $29.50 | $29.50 | 1,170 | — | — |
| 2023-11-16 | $30.20 | $30.20 | 1,325 | — | — |
| 2023-11-15 | $28.60 | $28.60 | 1,960 | — | — |
| 2023-11-14 | $26.80 | $26.80 | 1,080 | — | — |
| 2023-11-13 | $24.20 | $24.20 | 4,800 | — | — |
| 2023-11-10 | $29.40 | $29.40 | 950 | — | — |
| 2023-11-09 | $30.60 | $30.60 | 3,880 | — | — |
| 2023-11-08 | $34.00 | $34.00 | 855 | — | — |
| 2023-11-07 | $34.00 | $34.00 | 650 | — | — |
| 2023-11-06 | $37.60 | $37.60 | 445 | — | — |
| 2023-11-03 | $38.20 | $38.20 | 900 | — | — |
| 2023-11-02 | $39.00 | $39.00 | 975 | — | — |
| 2023-11-01 | $38.20 | $38.20 | 445 | — | — |
| 2023-10-31 | $39.40 | $39.40 | 1,085 | — | — |
| 2023-10-30 | $38.40 | $38.40 | 1,290 | — | — |
| 2023-10-27 | $40.20 | $40.20 | 1,065 | — | — |
| 2023-10-26 | $41.40 | $41.40 | 2,015 | — | — |
| 2023-10-25 | $37.60 | $37.60 | 960 | — | — |
| 2023-10-24 | $39.40 | $39.40 | 1,830 | — | — |
| 2023-10-23 | $39.34 | $39.34 | 1,150 | — | — |
| 2023-10-20 | $43.80 | $43.80 | 240 | — | — |
| 2023-10-19 | $42.40 | $42.40 | 710 | — | — |
| 2023-10-18 | $47.00 | $47.00 | 1,715 | — | — |
| 2023-10-17 | $47.40 | $47.40 | 440 | — | — |
| 2023-10-16 | $44.40 | $44.40 | 1,160 | — | — |
| 2023-10-13 | $42.40 | $42.40 | 1,865 | — | — |
| 2023-10-12 | $46.00 | $46.00 | 2,470 | — | — |
| 2023-10-11 | $53.00 | $53.00 | 3,240 | — | — |
| 2023-10-10 | $47.20 | $47.20 | 1,795 | — | — |
| 2023-10-09 | $42.80 | $42.80 | 1,480 | — | — |
| 2023-10-06 | $43.20 | $43.20 | 2,340 | — | — |
| 2023-10-05 | $38.40 | $38.40 | 2,245 | — | — |
| 2023-10-04 | $35.80 | $35.80 | 760 | — | — |
| 2023-10-03 | $39.40 | $39.40 | 1,630 | — | — |
| 2023-10-02 | $40.40 | $40.40 | 2,565 | — | — |
| 2023-09-29 | $41.80 | $41.80 | 3,650 | — | — |
| 2023-09-28 | $45.20 | $45.20 | 470 | — | — |
| 2023-09-27 | $45.40 | $45.40 | 580 | — | — |
| 2023-09-26 | $44.80 | $44.80 | 650 | — | — |
| 2023-09-25 | $47.20 | $47.20 | 635 | — | — |
| 2023-09-22 | $47.80 | $47.80 | 1,005 | — | — |
| 2023-09-21 | $49.80 | $49.80 | 550 | — | — |
| 2023-09-20 | $52.20 | $52.20 | 395 | — | — |
| 2023-09-19 | $53.00 | $53.00 | 95 | — | — |
| 2023-09-18 | $53.50 | $53.50 | 605 | — | — |
| 2023-09-15 | $57.80 | $57.80 | 470 | — | — |
| 2023-09-14 | $57.00 | $57.00 | 2,915 | — | — |
| 2023-09-13 | $51.60 | $51.60 | 1,580 | — | — |
| 2023-09-12 | $52.80 | $52.80 | 90 | — | — |
| 2023-09-11 | $53.80 | $53.80 | 800 | — | — |
| 2023-09-08 | $53.00 | $53.00 | 1,210 | — | — |
| 2023-09-07 | $55.60 | $55.60 | 740 | — | — |
| 2023-09-06 | $53.80 | $53.80 | 1,210 | — | — |
| 2023-09-05 | $59.60 | $59.60 | 4,120 | — | — |
| 2023-09-01 | $47.00 | $47.00 | 1,010 | — | — |
| 2023-08-31 | $51.20 | $51.20 | 150 | — | — |
| 2023-08-30 | $53.20 | $53.20 | 1,700 | — | — |
| 2023-08-29 | $61.40 | $61.40 | 1,270 | — | — |
| 2023-08-28 | $55.40 | $55.40 | 345 | — | — |
| 2023-08-25 | $52.80 | $52.80 | 315 | — | — |
| 2023-08-24 | $55.56 | $55.56 | 370 | — | — |
| 2023-08-23 | $51.80 | $51.80 | 550 | — | — |
| 2023-08-22 | $48.80 | $48.80 | 1,015 | — | — |
| 2023-08-21 | $48.00 | $48.00 | 350 | — | — |
| 2023-08-18 | $48.90 | $48.90 | 365 | — | — |
| 2023-08-17 | $50.20 | $50.20 | 215 | — | — |
| 2023-08-16 | $51.00 | $51.00 | 310 | — | — |
| 2023-08-15 | $48.00 | $48.00 | 235 | — | — |
| 2023-08-14 | $48.60 | $48.60 | 150 | — | — |
| 2023-08-11 | $48.70 | $48.70 | 100 | — | — |
| 2023-08-10 | $48.12 | $48.12 | 585 | — | — |
| 2023-08-09 | $50.00 | $50.00 | 785 | — | — |
| 2023-08-08 | $53.00 | $53.00 | 305 | — | — |
| 2023-08-07 | $53.40 | $53.40 | 490 | — | — |
| 2023-08-04 | $52.60 | $52.60 | 1,075 | — | — |
| 2023-08-03 | $58.00 | $58.00 | 210 | — | — |
| 2023-08-02 | $58.00 | $58.00 | 1,015 | — | — |
| 2023-08-01 | $59.40 | $59.40 | 675 | — | — |
| 2023-07-31 | $64.40 | $64.40 | 1,385 | — | — |
| 2023-07-28 | $59.80 | $59.80 | 1,210 | — | — |
| 2023-07-27 | $55.26 | $55.26 | 2,380 | — | — |
| 2023-07-26 | $61.20 | $61.20 | 3,425 | — | — |
| 2023-07-25 | $60.00 | $60.00 | 655 | — | — |
| 2023-07-24 | $60.20 | $60.20 | 340 | — | — |
| 2023-07-21 | $63.00 | $63.00 | 230 | — | — |
| 2023-07-20 | $63.20 | $63.20 | 380 | — | — |
| 2023-07-19 | $64.32 | $64.32 | 700 | — | — |
| 2023-07-18 | $67.60 | $67.60 | 255 | — | — |
| 2023-07-17 | $67.40 | $67.40 | 165 | — | — |
| 2023-07-14 | $67.80 | $67.80 | 470 | — | — |
| 2023-07-13 | $69.30 | $69.30 | 100 | — | — |
| 2023-07-12 | $71.00 | $71.00 | 1,000 | — | — |
| 2023-07-11 | $72.40 | $72.40 | 250 | — | — |
| 2023-07-10 | $72.60 | $72.60 | 445 | — | — |
| 2023-07-07 | $71.80 | $71.80 | 195 | — | — |
| 2023-07-06 | $71.30 | $71.30 | 135 | — | — |
| 2023-07-05 | $73.60 | $73.60 | 425 | — | — |
| 2023-07-03 | $68.60 | $68.60 | 160 | — | — |
| 2023-06-30 | $69.90 | $69.90 | 260 | — | — |
| 2023-06-29 | $69.80 | $69.80 | 295 | — | — |
| 2023-06-28 | $64.00 | $64.00 | 430 | — | — |
| 2023-06-27 | $66.40 | $66.40 | 105 | — | — |
| 2023-06-26 | $66.80 | $66.80 | 350 | — | — |
| 2023-06-23 | $67.20 | $67.20 | 240 | — | — |
| 2023-06-22 | $67.00 | $67.00 | 585 | — | — |
| 2023-06-21 | $71.20 | $71.20 | 820 | — | — |
| 2023-06-20 | $73.60 | $73.60 | 275 | — | — |
| 2023-06-16 | $75.30 | $75.30 | 285 | — | — |
| 2023-06-15 | $74.20 | $74.20 | 475 | — | — |
| 2023-06-14 | $76.20 | $76.20 | 200 | — | — |
| 2023-06-13 | $73.20 | $73.20 | 405 | — | — |
| 2023-06-12 | $72.80 | $72.80 | 295 | — | — |
| 2023-06-09 | $77.40 | $77.40 | 225 | — | — |
| 2023-06-08 | $76.20 | $76.20 | 1,175 | — | — |
| 2023-06-07 | $75.08 | $75.08 | 675 | — | — |
| 2023-06-06 | $75.20 | $75.20 | 1,385 | — | — |
| 2023-06-05 | $75.40 | $75.40 | 5,040 | — | — |
| 2023-06-02 | $73.00 | $73.00 | 1,430 | — | — |
| 2023-06-01 | $73.20 | $73.20 | 1,445 | — | — |
| 2023-05-31 | $69.60 | $69.60 | 305 | — | — |
| 2023-05-30 | $67.00 | $67.00 | 395 | — | — |
| 2023-05-26 | $68.00 | $68.00 | 840 | — | — |
| 2023-05-25 | $63.60 | $63.60 | 1,795 | — | — |
| 2023-05-24 | $66.00 | $66.00 | 815 | — | — |
| 2023-05-23 | $65.00 | $65.00 | 2,945 | — | — |
| 2023-05-22 | $54.60 | $54.60 | 835 | — | — |
| 2023-05-19 | $58.40 | $58.40 | 1,035 | — | — |
| 2023-05-18 | $60.20 | $60.20 | 260 | — | — |
| 2023-05-17 | $64.20 | $64.20 | 255 | — | — |
| 2023-05-16 | $63.60 | $63.60 | 545 | — | — |
| 2023-05-15 | $64.20 | $64.20 | 495 | — | — |
| 2023-05-12 | $64.20 | $64.20 | 340 | — | — |
| 2023-05-11 | $63.20 | $63.20 | 1,200 | — | — |
| 2023-05-10 | $61.80 | $61.80 | 405 | — | — |
| 2023-05-09 | $61.00 | $61.00 | 95 | — | — |
| 2023-05-08 | $63.50 | $63.50 | 300 | — | — |
| 2023-05-05 | $62.70 | $62.70 | 680 | — | — |
| 2023-05-04 | $58.40 | $58.40 | 790 | — | — |
| 2023-05-03 | $63.00 | $63.00 | 6,610 | — | — |
| 2023-05-02 | $73.20 | $73.20 | 1,095 | — | — |
| 2023-05-01 | $70.80 | $70.80 | 1,130 | — | — |
| 2023-04-28 | $66.80 | $66.80 | 905 | — | — |
| 2023-04-27 | $61.34 | $61.34 | 270 | — | — |
| 2023-04-26 | $64.40 | $64.40 | 490 | — | — |
| 2023-04-25 | $65.80 | $65.80 | 405 | — | — |
| 2023-04-24 | $70.40 | $70.40 | 930 | — | — |
| 2023-04-21 | $65.80 | $65.80 | 380 | — | — |
| 2023-04-20 | $65.80 | $65.80 | 585 | — | — |
| 2023-04-19 | $67.60 | $67.60 | 310 | — | — |
| 2023-04-18 | $66.00 | $66.00 | 575 | — | — |
| 2023-04-17 | $62.40 | $62.40 | 230 | — | — |
| 2023-04-14 | $63.00 | $63.00 | 275 | — | — |
| 2023-04-13 | $63.40 | $63.40 | 830 | — | — |
| 2023-04-12 | $63.60 | $63.60 | 530 | — | — |
| 2023-04-11 | $61.60 | $61.60 | 995 | — | — |
| 2023-04-10 | $62.40 | $62.40 | 455 | — | — |
| 2023-04-06 | $59.00 | $59.00 | 495 | — | — |
| 2023-04-05 | $60.20 | $60.20 | 715 | — | — |
| 2023-04-04 | $60.80 | $60.80 | 755 | — | — |
| 2023-04-03 | $62.40 | $62.40 | 580 | — | — |
| 2023-03-31 | $61.80 | $61.80 | 1,265 | — | — |
| 2023-03-30 | $60.00 | $60.00 | 4,085 | — | — |
| 2023-03-29 | $53.60 | $53.60 | 590 | — | — |
| 2023-03-28 | $56.40 | $56.40 | 685 | — | — |
| 2023-03-27 | $53.60 | $53.60 | 2,005 | — | — |
| 2023-03-24 | $53.58 | $53.58 | 1,900 | — | — |
| 2023-03-23 | $52.00 | $52.00 | 5,685 | — | — |
| 2023-03-22 | $52.60 | $52.60 | 2,825 | — | — |
| 2023-03-21 | $60.00 | $60.00 | 1,210 | — | — |
| 2023-03-20 | $56.60 | $56.60 | 1,220 | — | — |
| 2023-03-17 | $58.80 | $58.80 | 1,435 | — | — |
| 2023-03-16 | $62.00 | $62.00 | 1,315 | — | — |
| 2023-03-15 | $60.00 | $60.00 | 1,575 | — | — |
| 2023-03-14 | $59.50 | $59.50 | 1,965 | — | — |
| 2023-03-13 | $61.20 | $61.20 | 2,545 | — | — |
| 2023-03-10 | $65.20 | $65.20 | 1,220 | — | — |
| 2023-03-09 | $69.40 | $69.40 | 1,745 | — | — |
| 2023-03-08 | $69.00 | $69.00 | 3,505 | — | — |
| 2023-03-07 | $69.60 | $69.60 | 1,270 | — | — |
| 2023-03-06 | $73.80 | $73.80 | 450 | — | — |
| 2023-03-03 | $69.40 | $69.40 | 570 | — | — |
| 2023-03-02 | $70.20 | $70.20 | 520 | — | — |
| 2023-03-01 | $74.00 | $74.00 | 715 | — | — |
| 2023-02-28 | $76.40 | $76.40 | 690 | — | — |
| 2023-02-27 | $77.00 | $77.00 | 1,975 | — | — |
| 2023-02-24 | $72.00 | $72.00 | 1,785 | — | — |
| 2023-02-23 | $76.00 | $76.00 | 1,750 | — | — |
| 2023-02-22 | $77.00 | $77.00 | 1,430 | — | — |
| 2023-02-21 | $76.66 | $76.66 | 1,250 | — | — |
| 2023-02-17 | $79.60 | $79.60 | 1,745 | — | — |
| 2023-02-16 | $82.60 | $82.60 | 1,355 | — | — |
| 2023-02-15 | $84.40 | $84.40 | 1,000 | — | — |
| 2023-02-14 | $85.20 | $85.20 | 440 | — | — |
| 2023-02-13 | $85.00 | $85.00 | 1,225 | — | — |
| 2023-02-10 | $86.20 | $86.20 | 2,395 | — | — |
| 2023-02-09 | $97.00 | $97.00 | 1,955 | — | — |
| 2023-02-08 | $92.60 | $92.60 | 1,280 | — | — |
| 2023-02-07 | $91.00 | $91.00 | 4,210 | — | — |
| 2023-02-06 | $89.40 | $89.40 | 2,315 | — | — |
| 2023-02-03 | $92.00 | $92.00 | 4,915 | — | — |
| 2023-02-02 | $99.60 | $99.60 | 2,455 | — | — |
| 2023-02-01 | $101.20 | $101.20 | 1,020 | — | — |
| 2023-01-31 | $103.00 | $103.00 | 1,610 | — | — |
| 2023-01-30 | $104.40 | $104.40 | 1,430 | — | — |
| 2023-01-27 | $102.80 | $102.80 | 2,770 | — | — |
| 2023-01-26 | $106.00 | $106.00 | 6,215 | — | — |
| 2023-01-25 | $105.40 | $105.40 | 4,215 | — | — |
| 2023-01-24 | $103.60 | $103.60 | 1,385 | — | — |
| 2023-01-23 | $102.00 | $102.00 | 1,755 | — | — |
| 2023-01-20 | $98.40 | $98.40 | 5,720 | — | — |
| 2023-01-19 | $100.00 | $100.00 | 1,150 | — | — |
| 2023-01-18 | $101.20 | $101.20 | 1,245 | — | — |
| 2023-01-17 | $105.00 | $105.00 | 860 | — | — |
| 2023-01-13 | $108.92 | $108.92 | 415 | — | — |
| 2023-01-12 | $111.20 | $111.20 | 1,050 | — | — |
| 2023-01-11 | $104.40 | $104.40 | 5,560 | — | — |
| 2023-01-10 | $120.20 | $120.20 | 665 | — | — |
| 2023-01-09 | $119.20 | $119.20 | 505 | — | — |
| 2023-01-06 | $131.06 | $131.06 | 1,415 | — | — |
| 2023-01-05 | $134.20 | $134.20 | 1,335 | — | — |
| 2023-01-04 | $144.00 | $144.00 | 2,040 | — | — |
| 2023-01-03 | $139.00 | $139.00 | 5,215 | — | — |