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
- 2021-04-30 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 | $40.85 | $40.85 | 92,832 | — | — |
| 2023-12-28 | $43.00 | $43.00 | 179,240 | — | — |
| 2023-12-27 | $36.05 | $36.05 | 61,742 | — | — |
| 2023-12-26 | $35.10 | $35.10 | 69,632 | — | — |
| 2023-12-22 | $31.95 | $31.95 | 37,960 | — | — |
| 2023-12-21 | $31.00 | $31.00 | 22,758 | — | — |
| 2023-12-20 | $31.15 | $31.15 | 60,170 | — | — |
| 2023-12-19 | $32.35 | $32.35 | 61,128 | — | — |
| 2023-12-18 | $30.00 | $30.00 | 129,096 | — | — |
| 2023-12-15 | $32.45 | $32.45 | 438,352 | — | — |
| 2023-12-14 | $26.80 | $26.80 | 90,842 | — | — |
| 2023-12-13 | $25.55 | $25.55 | 71,028 | — | — |
| 2023-12-12 | $23.45 | $23.45 | 21,646 | — | — |
| 2023-12-11 | $22.45 | $22.45 | 24,706 | — | — |
| 2023-12-08 | $21.45 | $21.45 | 18,600 | — | — |
| 2023-12-07 | $21.25 | $21.25 | 30,586 | — | — |
| 2023-12-06 | $22.50 | $22.50 | 59,372 | — | — |
| 2023-12-05 | $23.70 | $23.70 | 27,900 | — | — |
| 2023-12-04 | $24.35 | $24.35 | 71,244 | — | — |
| 2023-12-01 | $22.65 | $22.65 | 15,990 | — | — |
| 2023-11-30 | $22.90 | $22.90 | 12,416 | — | — |
| 2023-11-29 | $22.55 | $22.55 | 38,142 | — | — |
| 2023-11-28 | $21.50 | $21.50 | 16,068 | — | — |
| 2023-11-27 | $22.20 | $22.20 | 22,346 | — | — |
| 2023-11-24 | $21.35 | $21.35 | 9,828 | — | — |
| 2023-11-22 | $20.10 | $20.10 | 18,008 | — | — |
| 2023-11-21 | $20.15 | $20.15 | 23,340 | — | — |
| 2023-11-20 | $20.65 | $20.65 | 14,986 | — | — |
| 2023-11-17 | $21.55 | $21.55 | 10,146 | — | — |
| 2023-11-16 | $21.90 | $21.90 | 14,150 | — | — |
| 2023-11-15 | $22.00 | $22.00 | 17,896 | — | — |
| 2023-11-14 | $21.40 | $21.40 | 52,562 | — | — |
| 2023-11-13 | $23.20 | $23.20 | 18,228 | — | — |
| 2023-11-10 | $21.85 | $21.85 | 13,344 | — | — |
| 2023-11-09 | $22.00 | $22.00 | 13,766 | — | — |
| 2023-11-08 | $22.25 | $22.25 | 14,818 | — | — |
| 2023-11-07 | $22.20 | $22.20 | 26,962 | — | — |
| 2023-11-06 | $23.55 | $23.55 | 15,956 | — | — |
| 2023-11-03 | $24.00 | $24.00 | 15,128 | — | — |
| 2023-11-02 | $23.55 | $23.55 | 14,900 | — | — |
| 2023-11-01 | $23.30 | $23.30 | 6,826 | — | — |
| 2023-10-31 | $23.60 | $23.60 | 11,722 | — | — |
| 2023-10-30 | $23.95 | $23.95 | 32,008 | — | — |
| 2023-10-27 | $23.20 | $23.20 | 25,420 | — | — |
| 2023-10-26 | $21.50 | $21.50 | 13,884 | — | — |
| 2023-10-25 | $21.00 | $21.00 | 15,450 | — | — |
| 2023-10-24 | $21.00 | $21.00 | 15,916 | — | — |
| 2023-10-23 | $21.25 | $21.25 | 12,328 | — | — |
| 2023-10-20 | $21.00 | $21.00 | 24,430 | — | — |
| 2023-10-19 | $22.00 | $22.00 | 31,228 | — | — |
| 2023-10-18 | $20.50 | $20.50 | 24,132 | — | — |
| 2023-10-17 | $20.25 | $20.25 | 42,484 | — | — |
| 2023-10-16 | $18.35 | $18.35 | 50,170 | — | — |
| 2023-10-13 | $19.90 | $19.90 | 97,928 | — | — |
| 2023-10-12 | $19.85 | $19.85 | 23,710 | — | — |
| 2023-10-11 | $20.55 | $20.55 | 26,552 | — | — |
| 2023-10-10 | $20.60 | $20.60 | 36,958 | — | — |
| 2023-10-09 | $20.50 | $20.50 | 31,110 | — | — |
| 2023-10-06 | $21.30 | $21.30 | 24,766 | — | — |
| 2023-10-05 | $21.30 | $21.30 | 27,352 | — | — |
| 2023-10-04 | $21.05 | $21.05 | 34,074 | — | — |
| 2023-10-03 | $21.95 | $21.95 | 36,076 | — | — |
| 2023-10-02 | $23.15 | $23.15 | 29,372 | — | — |
| 2023-09-29 | $23.95 | $23.95 | 45,228 | — | — |
| 2023-09-28 | $22.75 | $22.75 | 43,842 | — | — |
| 2023-09-27 | $23.00 | $23.00 | 51,170 | — | — |
| 2023-09-26 | $23.50 | $23.50 | 79,124 | — | — |
| 2023-09-25 | $25.85 | $25.85 | 56,490 | — | — |
| 2023-09-22 | $27.25 | $27.25 | 48,982 | — | — |
| 2023-09-21 | $28.20 | $28.20 | 105,968 | — | — |
| 2023-09-20 | $31.20 | $31.20 | 36,390 | — | — |
| 2023-09-19 | $32.50 | $32.50 | 61,934 | — | — |
| 2023-09-18 | $33.25 | $33.25 | 50,374 | — | — |
| 2023-09-15 | $32.10 | $32.10 | 95,934 | — | — |
| 2023-09-14 | $32.20 | $32.20 | 67,360 | — | — |
| 2023-09-13 | $33.80 | $33.80 | 98,454 | — | — |
| 2023-09-12 | $34.55 | $34.55 | 118,146 | — | — |
| 2023-09-11 | $32.05 | $32.05 | 103,404 | — | — |
| 2023-09-08 | $29.20 | $29.20 | 226,106 | — | — |
| 2023-09-07 | $31.45 | $31.45 | 281,618 | — | — |
| 2023-09-06 | $38.45 | $38.45 | 110,230 | — | — |
| 2023-09-05 | $40.50 | $40.50 | 172,724 | — | — |
| 2023-09-01 | $40.25 | $40.25 | 379,984 | — | — |
| 2023-08-31 | $46.25 | $46.25 | 364,034 | — | — |
| 2023-08-30 | $43.50 | $43.50 | 349,380 | — | — |
| 2023-08-29 | $42.45 | $42.45 | 449,052 | — | — |
| 2023-08-28 | $51.00 | $51.00 | 510,912 | — | — |
| 2023-08-25 | $59.50 | $59.50 | 1,190,038 | — | — |
| 2023-08-24 | $57.50 | $57.50 | 966,494 | — | — |
| 2023-08-23 | $872.15 | $872.15 | 2,252 | — | — |
| 2023-08-22 | $1,227.50 | $1,227.50 | 1,758 | — | — |
| 2023-08-21 | $1,099.00 | $1,099.00 | 1,372 | — | — |
| 2023-08-18 | $1,193.50 | $1,193.50 | 1,116 | — | — |
| 2023-08-17 | $1,338.50 | $1,338.50 | 2,432 | — | — |
| 2023-08-16 | $1,607.50 | $1,607.50 | 5,212 | — | — |
| 2023-08-15 | $1,250.50 | $1,250.50 | 3,888 | — | — |
| 2023-08-14 | $1,148.50 | $1,148.50 | 2,076 | — | — |
| 2023-08-11 | $1,793.50 | $1,793.50 | 1,428 | — | — |
| 2023-08-10 | $2,010.50 | $2,010.50 | 1,896 | — | — |
| 2023-08-09 | $2,025.00 | $2,025.00 | 3,738 | — | — |
| 2023-08-08 | $2,113.50 | $2,113.50 | 4,038 | — | — |
| 2023-08-07 | $2,193.50 | $2,193.50 | 2,920 | — | — |
| 2023-08-04 | $2,184.50 | $2,184.50 | 3,462 | — | — |
| 2023-08-03 | $2,208.75 | $2,208.75 | 5,086 | — | — |
| 2023-08-02 | $2,479.00 | $2,479.00 | 28,912 | — | — |
| 2023-08-01 | $1,550.00 | $1,550.00 | 3,158 | — | — |
| 2023-07-31 | $2,300.50 | $2,300.50 | 15,694 | — | — |
| 2023-07-28 | $2,202.50 | $2,202.50 | 61,666 | — | — |
| 2023-07-27 | $1,033.00 | $1,033.00 | 5,572 | — | — |
| 2023-07-26 | $1,075.00 | $1,075.00 | 22,276 | — | — |
| 2023-07-25 | $1,676.50 | $1,676.50 | 172,158 | — | — |
| 2023-07-24 | $519.00 | $519.00 | 0 | — | — |
| 2023-07-21 | $519.00 | $519.00 | 4 | — | — |
| 2023-07-20 | $519.00 | $519.00 | 2 | — | — |
| 2023-07-19 | $518.50 | $518.50 | 0 | — | — |
| 2023-07-18 | $518.50 | $518.50 | 0 | — | — |
| 2023-07-17 | $518.50 | $518.50 | 0 | — | — |
| 2023-07-14 | $518.50 | $518.50 | 12 | — | — |
| 2023-07-13 | $518.50 | $518.50 | 0 | — | — |
| 2023-07-12 | $518.50 | $518.50 | 0 | — | — |
| 2023-07-11 | $518.50 | $518.50 | 2 | — | — |
| 2023-07-10 | $518.50 | $518.50 | 10 | — | — |
| 2023-07-07 | $522.50 | $522.50 | 0 | — | — |
| 2023-07-06 | $522.50 | $522.50 | 0 | — | — |
| 2023-07-05 | $522.50 | $522.50 | 0 | — | — |
| 2023-07-03 | $522.50 | $522.50 | 0 | — | — |
| 2023-06-30 | $522.50 | $522.50 | 0 | — | — |
| 2023-06-29 | $522.50 | $522.50 | 2 | — | — |
| 2023-06-28 | $516.50 | $516.50 | 0 | — | — |
| 2023-06-27 | $516.50 | $516.50 | 2 | — | — |
| 2023-06-26 | $516.50 | $516.50 | 0 | — | — |
| 2023-06-23 | $516.50 | $516.50 | 0 | — | — |
| 2023-06-22 | $516.50 | $516.50 | 82 | — | — |
| 2023-06-21 | $525.00 | $525.00 | 0 | — | — |
| 2023-06-20 | $525.00 | $525.00 | 0 | — | — |
| 2023-06-16 | $525.00 | $525.00 | 2 | — | — |
| 2023-06-15 | $516.50 | $516.50 | 0 | — | — |
| 2023-06-14 | $516.50 | $516.50 | 0 | — | — |
| 2023-06-13 | $516.50 | $516.50 | 12 | — | — |
| 2023-06-12 | $517.05 | $517.05 | 0 | — | — |
| 2023-06-09 | $517.05 | $517.05 | 2 | — | — |
| 2023-06-08 | $517.05 | $517.05 | 2 | — | — |
| 2023-06-07 | $517.05 | $517.05 | 0 | — | — |
| 2023-06-06 | $517.05 | $517.05 | 0 | — | — |
| 2023-06-05 | $517.05 | $517.05 | 30 | — | — |
| 2023-06-02 | $516.00 | $516.00 | 2 | — | — |
| 2023-06-01 | $525.00 | $525.00 | 0 | — | — |
| 2023-05-31 | $525.00 | $525.00 | 202 | — | — |
| 2023-05-30 | $512.50 | $512.50 | 10 | — | — |
| 2023-05-26 | $512.00 | $512.00 | 0 | — | — |
| 2023-05-25 | $512.00 | $512.00 | 212 | — | — |
| 2023-05-24 | $512.00 | $512.00 | 0 | — | — |
| 2023-05-23 | $512.00 | $512.00 | 30 | — | — |
| 2023-05-22 | $509.50 | $509.50 | 0 | — | — |
| 2023-05-19 | $509.50 | $509.50 | 0 | — | — |
| 2023-05-18 | $509.50 | $509.50 | 0 | — | — |
| 2023-05-17 | $509.50 | $509.50 | 0 | — | — |
| 2023-05-16 | $509.50 | $509.50 | 8 | — | — |
| 2023-05-15 | $508.50 | $508.50 | 0 | — | — |
| 2023-05-12 | $508.50 | $508.50 | 22 | — | — |
| 2023-05-11 | $509.50 | $509.50 | 48 | — | — |
| 2023-05-10 | $509.00 | $509.00 | 250 | — | — |
| 2023-05-09 | $507.00 | $507.00 | 0 | — | — |
| 2023-05-08 | $507.00 | $507.00 | 0 | — | — |
| 2023-05-05 | $507.00 | $507.00 | 0 | — | — |
| 2023-05-04 | $507.00 | $507.00 | 8 | — | — |
| 2023-05-03 | $506.50 | $506.50 | 0 | — | — |
| 2023-05-02 | $506.50 | $506.50 | 0 | — | — |
| 2023-05-01 | $506.50 | $506.50 | 0 | — | — |
| 2023-04-28 | $506.50 | $506.50 | 18 | — | — |
| 2023-04-27 | $508.50 | $508.50 | 0 | — | — |
| 2023-04-26 | $508.50 | $508.50 | 2 | — | — |
| 2023-04-25 | $506.50 | $506.50 | 0 | — | — |
| 2023-04-24 | $506.50 | $506.50 | 0 | — | — |
| 2023-04-21 | $506.50 | $506.50 | 2 | — | — |
| 2023-04-20 | $506.50 | $506.50 | 0 | — | — |
| 2023-04-19 | $506.50 | $506.50 | 0 | — | — |
| 2023-04-18 | $506.50 | $506.50 | 16 | — | — |
| 2023-04-17 | $506.50 | $506.50 | 10 | — | — |
| 2023-04-14 | $506.50 | $506.50 | 0 | — | — |
| 2023-04-13 | $506.50 | $506.50 | 0 | — | — |
| 2023-04-12 | $506.50 | $506.50 | 68 | — | — |
| 2023-04-11 | $507.50 | $507.50 | 0 | — | — |
| 2023-04-10 | $507.50 | $507.50 | 20 | — | — |
| 2023-04-06 | $507.50 | $507.50 | 0 | — | — |
| 2023-04-05 | $507.50 | $507.50 | 0 | — | — |
| 2023-04-04 | $507.50 | $507.50 | 28 | — | — |
| 2023-04-03 | $509.50 | $509.50 | 10 | — | — |
| 2023-03-31 | $505.50 | $505.50 | 0 | — | — |
| 2023-03-30 | $505.50 | $505.50 | 0 | — | — |
| 2023-03-29 | $505.50 | $505.50 | 0 | — | — |
| 2023-03-28 | $505.50 | $505.50 | 4 | — | — |
| 2023-03-27 | $505.10 | $505.10 | 4 | — | — |
| 2023-03-24 | $506.50 | $506.50 | 214 | — | — |
| 2023-03-23 | $510.00 | $510.00 | 2 | — | — |
| 2023-03-22 | $509.50 | $509.50 | 8 | — | — |
| 2023-03-21 | $509.00 | $509.00 | 4 | — | — |
| 2023-03-20 | $509.35 | $509.35 | 0 | — | — |
| 2023-03-17 | $509.35 | $509.35 | 0 | — | — |
| 2023-03-16 | $509.35 | $509.35 | 8 | — | — |
| 2023-03-15 | $509.35 | $509.35 | 0 | — | — |
| 2023-03-14 | $509.35 | $509.35 | 8 | — | — |
| 2023-03-13 | $509.35 | $509.35 | 8 | — | — |
| 2023-03-10 | $509.25 | $509.25 | 1,018 | — | — |
| 2023-03-09 | $510.50 | $510.50 | 120 | — | — |
| 2023-03-08 | $510.75 | $510.75 | 22 | — | — |
| 2023-03-07 | $510.50 | $510.50 | 24 | — | — |
| 2023-03-06 | $512.50 | $512.50 | 30 | — | — |
| 2023-03-03 | $509.00 | $509.00 | 118 | — | — |
| 2023-03-02 | $514.50 | $514.50 | 322 | — | — |
| 2023-03-01 | $515.10 | $515.10 | 220 | — | — |
| 2023-02-28 | $512.00 | $512.00 | 552 | — | — |
| 2023-02-27 | $504.55 | $504.55 | 52 | — | — |
| 2023-02-24 | $502.50 | $502.50 | 0 | — | — |
| 2023-02-23 | $502.50 | $502.50 | 32 | — | — |
| 2023-02-22 | $508.00 | $508.00 | 58 | — | — |
| 2023-02-21 | $506.00 | $506.00 | 78 | — | — |
| 2023-02-17 | $509.25 | $509.25 | 552 | — | — |
| 2023-02-16 | $509.00 | $509.00 | 7,542 | — | — |
| 2023-02-15 | $508.50 | $508.50 | 0 | — | — |
| 2023-02-14 | $508.50 | $508.50 | 30 | — | — |
| 2023-02-13 | $508.75 | $508.75 | 148 | — | — |
| 2023-02-10 | $508.50 | $508.50 | 1,234 | — | — |
| 2023-02-09 | $508.50 | $508.50 | 6,144 | — | — |
| 2023-02-08 | $508.75 | $508.75 | 2,004 | — | — |
| 2023-02-07 | $508.50 | $508.50 | 7,718 | — | — |
| 2023-02-06 | $508.50 | $508.50 | 20,508 | — | — |
| 2023-02-03 | $508.50 | $508.50 | 3,040 | — | — |
| 2023-02-02 | $508.00 | $508.00 | 8 | — | — |
| 2023-02-01 | $508.00 | $508.00 | 7,806 | — | — |
| 2023-01-31 | $508.25 | $508.25 | 22 | — | — |
| 2023-01-30 | $508.50 | $508.50 | 60 | — | — |
| 2023-01-27 | $508.00 | $508.00 | 22,198 | — | — |
| 2023-01-26 | $507.00 | $507.00 | 200 | — | — |
| 2023-01-25 | $507.00 | $507.00 | 3,068 | — | — |
| 2023-01-24 | $507.25 | $507.25 | 218 | — | — |
| 2023-01-23 | $507.50 | $507.50 | 0 | — | — |
| 2023-01-20 | $507.50 | $507.50 | 5,138 | — | — |
| 2023-01-19 | $507.00 | $507.00 | 6 | — | — |
| 2023-01-18 | $507.00 | $507.00 | 690 | — | — |
| 2023-01-17 | $506.25 | $506.25 | 16 | — | — |
| 2023-01-13 | $506.50 | $506.50 | 376 | — | — |
| 2023-01-12 | $506.00 | $506.00 | 28 | — | — |
| 2023-01-11 | $505.75 | $505.75 | 10 | — | — |
| 2023-01-10 | $505.75 | $505.75 | 224 | — | — |
| 2023-01-09 | $505.75 | $505.75 | 76 | — | — |
| 2023-01-06 | $505.00 | $505.00 | 0 | — | — |
| 2023-01-05 | $505.00 | $505.00 | 8,348 | — | — |
| 2023-01-04 | $505.00 | $505.00 | 60 | — | — |
| 2023-01-03 | $504.50 | $504.50 | 804 | — | — |