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
- 2023-04-05 to 2026-08-28
- 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 | $38.25 | $38.25 | 17,133 | — | — |
| 2023-12-28 | $37.80 | $37.80 | 59,727 | — | — |
| 2023-12-27 | $34.80 | $34.80 | 178,493 | — | — |
| 2023-12-26 | $38.85 | $38.85 | 6,628,613 | — | — |
| 2023-12-22 | $14.25 | $14.25 | 307 | — | — |
| 2023-12-21 | $12.11 | $12.11 | 3,380 | — | — |
| 2023-12-20 | $12.74 | $12.74 | 780 | — | — |
| 2023-12-19 | $12.30 | $12.30 | 1,060 | — | — |
| 2023-12-18 | $12.93 | $12.93 | 480 | — | — |
| 2023-12-15 | $12.53 | $12.53 | 373 | — | — |
| 2023-12-14 | $12.44 | $12.44 | 1,500 | — | — |
| 2023-12-13 | $12.21 | $12.21 | 1,187 | — | — |
| 2023-12-12 | $13.28 | $13.28 | 840 | — | — |
| 2023-12-11 | $13.41 | $13.41 | 507 | — | — |
| 2023-12-08 | $14.25 | $14.25 | 267 | — | — |
| 2023-12-07 | $14.42 | $14.42 | 113 | — | — |
| 2023-12-06 | $15.00 | $15.00 | 573 | — | — |
| 2023-12-05 | $14.85 | $14.85 | 127 | — | — |
| 2023-12-04 | $15.00 | $15.00 | 347 | — | — |
| 2023-12-01 | $14.85 | $14.85 | 600 | — | — |
| 2023-11-30 | $14.18 | $14.18 | 160 | — | — |
| 2023-11-29 | $13.35 | $13.35 | 1,073 | — | — |
| 2023-11-28 | $14.06 | $14.06 | 713 | — | — |
| 2023-11-27 | $14.40 | $14.40 | 227 | — | — |
| 2023-11-24 | $14.85 | $14.85 | 1,727 | — | — |
| 2023-11-22 | $17.10 | $17.10 | 67 | — | — |
| 2023-11-21 | $17.25 | $17.25 | 173 | — | — |
| 2023-11-20 | $17.40 | $17.40 | 1,113 | — | — |
| 2023-11-17 | $15.78 | $15.78 | 647 | — | — |
| 2023-11-16 | $14.85 | $14.85 | 520 | — | — |
| 2023-11-15 | $16.95 | $16.95 | 220 | — | — |
| 2023-11-14 | $15.60 | $15.60 | 247 | — | — |
| 2023-11-13 | $15.15 | $15.15 | 120 | — | — |
| 2023-11-10 | $15.30 | $15.30 | 153 | — | — |
| 2023-11-09 | $16.50 | $16.50 | 407 | — | — |
| 2023-11-08 | $13.50 | $13.50 | 107 | — | — |
| 2023-11-07 | $14.40 | $14.40 | 373 | — | — |
| 2023-11-06 | $14.25 | $14.25 | 307 | — | — |
| 2023-11-03 | $14.40 | $14.40 | 1,333 | — | — |
| 2023-11-02 | $13.05 | $13.05 | 3,127 | — | — |
| 2023-11-01 | $13.80 | $13.80 | 1,380 | — | — |
| 2023-10-31 | $16.65 | $16.65 | 107 | — | — |
| 2023-10-30 | $15.90 | $15.90 | 4,867 | — | — |
| 2023-10-27 | $18.15 | $18.15 | 240 | — | — |
| 2023-10-26 | $19.35 | $19.35 | 273 | — | — |
| 2023-10-25 | $19.35 | $19.35 | 487 | — | — |
| 2023-10-24 | $19.50 | $19.50 | 613 | — | — |
| 2023-10-23 | $19.50 | $19.50 | 453 | — | — |
| 2023-10-20 | $21.14 | $21.14 | 300 | — | — |
| 2023-10-19 | $19.65 | $19.65 | 140 | — | — |
| 2023-10-18 | $20.25 | $20.25 | 113 | — | — |
| 2023-10-17 | $22.05 | $22.05 | 820 | — | — |
| 2023-10-16 | $21.75 | $21.75 | 860 | — | — |
| 2023-10-13 | $22.65 | $22.65 | 140 | — | — |
| 2023-10-12 | $23.70 | $23.70 | 760 | — | — |
| 2023-10-11 | $24.60 | $24.60 | 433 | — | — |
| 2023-10-10 | $25.35 | $25.35 | 120 | — | — |
| 2023-10-09 | $24.75 | $24.75 | 1,153 | — | — |
| 2023-10-06 | $23.55 | $23.55 | 400 | — | — |
| 2023-10-05 | $23.10 | $23.10 | 287 | — | — |
| 2023-10-04 | $24.00 | $24.00 | 613 | — | — |
| 2023-10-03 | $24.45 | $24.45 | 727 | — | — |
| 2023-10-02 | $25.23 | $25.23 | 527 | — | — |
| 2023-09-29 | $26.70 | $26.70 | 367 | — | — |
| 2023-09-28 | $26.85 | $26.85 | 967 | — | — |
| 2023-09-27 | $28.35 | $28.35 | 387 | — | — |
| 2023-09-26 | $28.50 | $28.50 | 573 | — | — |
| 2023-09-25 | $29.46 | $29.46 | 167 | — | — |
| 2023-09-22 | $28.50 | $28.50 | 553 | — | — |
| 2023-09-21 | $29.08 | $29.08 | 913 | — | — |
| 2023-09-20 | $31.05 | $31.05 | 1,873 | — | — |
| 2023-09-19 | $29.48 | $29.48 | 1,027 | — | — |
| 2023-09-18 | $28.65 | $28.65 | 2,147 | — | — |
| 2023-09-15 | $27.30 | $27.30 | 913 | — | — |
| 2023-09-14 | $27.60 | $27.60 | 1,007 | — | — |
| 2023-09-13 | $27.45 | $27.45 | 453 | — | — |
| 2023-09-12 | $27.30 | $27.30 | 1,147 | — | — |
| 2023-09-11 | $27.75 | $27.75 | 647 | — | — |
| 2023-09-08 | $26.85 | $26.85 | 473 | — | — |
| 2023-09-07 | $26.55 | $26.55 | 553 | — | — |
| 2023-09-06 | $27.20 | $27.20 | 620 | — | — |
| 2023-09-05 | $27.90 | $27.90 | 1,013 | — | — |
| 2023-09-01 | $27.75 | $27.75 | 2,653 | — | — |
| 2023-08-31 | $27.71 | $27.71 | 607 | — | — |
| 2023-08-30 | $27.90 | $27.90 | 353 | — | — |
| 2023-08-29 | $28.20 | $28.20 | 413 | — | — |
| 2023-08-28 | $28.80 | $28.80 | 2,433 | — | — |
| 2023-08-25 | $31.05 | $31.05 | 5,800 | — | — |
| 2023-08-24 | $27.00 | $27.00 | 1,473 | — | — |
| 2023-08-23 | $26.85 | $26.85 | 560 | — | — |
| 2023-08-22 | $26.70 | $26.70 | 560 | — | — |
| 2023-08-21 | $27.30 | $27.30 | 2,627 | — | — |
| 2023-08-18 | $29.55 | $29.55 | 1,513 | — | — |
| 2023-08-17 | $30.60 | $30.60 | 2,900 | — | — |
| 2023-08-16 | $31.05 | $31.05 | 1,560 | — | — |
| 2023-08-15 | $32.55 | $32.55 | 440 | — | — |
| 2023-08-14 | $33.15 | $33.15 | 1,640 | — | — |
| 2023-08-11 | $33.00 | $33.00 | 1,327 | — | — |
| 2023-08-10 | $33.60 | $33.60 | 960 | — | — |
| 2023-08-09 | $33.96 | $33.96 | 1,407 | — | — |
| 2023-08-08 | $34.05 | $34.05 | 1,440 | — | — |
| 2023-08-07 | $36.15 | $36.15 | 927 | — | — |
| 2023-08-04 | $36.90 | $36.90 | 1,333 | — | — |
| 2023-08-03 | $37.65 | $37.65 | 1,280 | — | — |
| 2023-08-02 | $39.13 | $39.13 | 2,233 | — | — |
| 2023-08-01 | $38.25 | $38.25 | 1,307 | — | — |
| 2023-07-31 | $39.60 | $39.60 | 2,247 | — | — |
| 2023-07-28 | $38.40 | $38.40 | 6,387 | — | — |
| 2023-07-27 | $35.25 | $35.25 | 5,633 | — | — |
| 2023-07-26 | $36.00 | $36.00 | 7,207 | — | — |
| 2023-07-25 | $38.70 | $38.70 | 4,093 | — | — |
| 2023-07-24 | $39.38 | $39.38 | 4,480 | — | — |
| 2023-07-21 | $42.60 | $42.60 | 3,253 | — | — |
| 2023-07-20 | $44.25 | $44.25 | 6,540 | — | — |
| 2023-07-19 | $45.30 | $45.30 | 6,573 | — | — |
| 2023-07-18 | $45.60 | $45.60 | 11,100 | — | — |
| 2023-07-17 | $47.85 | $47.85 | 20,327 | — | — |
| 2023-07-14 | $47.70 | $47.70 | 500,273 | — | — |
| 2023-07-13 | $48.90 | $48.90 | 14,107 | — | — |
| 2023-07-12 | $43.80 | $43.80 | 1,447 | — | — |
| 2023-07-11 | $43.65 | $43.65 | 3,407 | — | — |
| 2023-07-10 | $40.05 | $40.05 | 2,073 | — | — |
| 2023-07-07 | $40.20 | $40.20 | 1,287 | — | — |
| 2023-07-06 | $39.83 | $39.83 | 947 | — | — |
| 2023-07-05 | $40.05 | $40.05 | 2,093 | — | — |
| 2023-07-03 | $41.25 | $41.25 | 493 | — | — |
| 2023-06-30 | $40.65 | $40.65 | 3,753 | — | — |
| 2023-06-29 | $42.75 | $42.75 | 1,227 | — | — |
| 2023-06-28 | $44.40 | $44.40 | 2,113 | — | — |
| 2023-06-27 | $46.72 | $46.72 | 940 | — | — |
| 2023-06-26 | $47.70 | $47.70 | 827 | — | — |
| 2023-06-23 | $45.75 | $45.75 | 1,593 | — | — |
| 2023-06-22 | $48.75 | $48.75 | 1,033 | — | — |
| 2023-06-21 | $49.98 | $49.98 | 413 | — | — |
| 2023-06-20 | $49.20 | $49.20 | 980 | — | — |
| 2023-06-16 | $50.85 | $50.85 | 920 | — | — |
| 2023-06-15 | $52.05 | $52.05 | 1,307 | — | — |
| 2023-06-14 | $50.55 | $50.55 | 1,740 | — | — |
| 2023-06-13 | $53.10 | $53.10 | 3,047 | — | — |
| 2023-06-12 | $50.70 | $50.70 | 2,853 | — | — |
| 2023-06-09 | $48.30 | $48.30 | 2,900 | — | — |
| 2023-06-08 | $48.90 | $48.90 | 1,253 | — | — |
| 2023-06-07 | $46.20 | $46.20 | 4,800 | — | — |
| 2023-06-06 | $53.10 | $53.10 | 6,173 | — | — |
| 2023-06-05 | $54.90 | $54.90 | 3,060 | — | — |
| 2023-06-02 | $50.70 | $50.70 | 3,353 | — | — |
| 2023-06-01 | $46.65 | $46.65 | 2,600 | — | — |
| 2023-05-31 | $48.30 | $48.30 | 4,167 | — | — |
| 2023-05-30 | $52.20 | $52.20 | 2,480 | — | — |
| 2023-05-26 | $53.55 | $53.55 | 5,813 | — | — |
| 2023-05-25 | $57.30 | $57.30 | 1,860 | — | — |
| 2023-05-24 | $57.00 | $57.00 | 2,833 | — | — |
| 2023-05-23 | $60.00 | $60.00 | 1,220 | — | — |
| 2023-05-22 | $61.50 | $61.50 | 9,900 | — | — |
| 2023-05-19 | $60.75 | $60.75 | 1,413 | — | — |
| 2023-05-18 | $62.25 | $62.25 | 4,473 | — | — |
| 2023-05-17 | $63.15 | $63.15 | 1,473 | — | — |
| 2023-05-16 | $63.00 | $63.00 | 5,947 | — | — |
| 2023-05-15 | $60.60 | $60.60 | 5,407 | — | — |
| 2023-05-12 | $59.10 | $59.10 | 14,387 | — | — |
| 2023-05-11 | $64.05 | $64.05 | 39,893 | — | — |
| 2023-05-10 | $65.85 | $65.85 | 13,113 | — | — |
| 2023-05-09 | $60.00 | $60.00 | 3,820 | — | — |
| 2023-05-08 | $61.22 | $61.22 | 3,447 | — | — |
| 2023-05-05 | $58.05 | $58.05 | 3,073 | — | — |
| 2023-05-04 | $58.65 | $58.65 | 2,033 | — | — |
| 2023-05-03 | $59.70 | $59.70 | 6,040 | — | — |
| 2023-05-02 | $62.25 | $62.25 | 20,813 | — | — |
| 2023-05-01 | $58.50 | $58.50 | 6,053 | — | — |
| 2023-04-28 | $61.50 | $61.50 | 11,960 | — | — |
| 2023-04-27 | $55.50 | $55.50 | 9,240 | — | — |
| 2023-04-26 | $59.25 | $59.25 | 10,333 | — | — |
| 2023-04-25 | $61.65 | $61.65 | 14,833 | — | — |
| 2023-04-24 | $69.30 | $69.30 | 57,233 | — | — |
| 2023-04-21 | $69.75 | $69.75 | 81,633 | — | — |
| 2023-04-20 | $57.75 | $57.75 | 1,440 | — | — |
| 2023-04-19 | $58.80 | $58.80 | 3,407 | — | — |
| 2023-04-18 | $58.50 | $58.50 | 5,027 | — | — |
| 2023-04-17 | $61.35 | $61.35 | 6,260 | — | — |
| 2023-04-14 | $64.95 | $64.95 | 11,607 | — | — |
| 2023-04-13 | $60.15 | $60.15 | 20,473 | — | — |
| 2023-04-12 | $60.00 | $60.00 | 10,933 | — | — |
| 2023-04-11 | $61.50 | $61.50 | 15,333 | — | — |
| 2023-04-10 | $58.20 | $58.20 | 11,193 | — | — |
| 2023-04-06 | $58.95 | $58.95 | 39,300 | — | — |
| 2023-04-05 | $57.75 | $57.75 | 74,340 | — | — |