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
- 2020-11-19 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 | $55.75 | $55.75 | 580,128 | — | — |
| 2023-12-28 | $57.25 | $57.25 | 443,216 | — | — |
| 2023-12-27 | $59.00 | $59.00 | 1,051,844 | — | — |
| 2023-12-26 | $45.00 | $45.00 | 88,004 | — | — |
| 2023-12-22 | $46.25 | $46.25 | 136,556 | — | — |
| 2023-12-21 | $46.00 | $46.00 | 139,472 | — | — |
| 2023-12-20 | $46.00 | $46.00 | 249,564 | — | — |
| 2023-12-19 | $49.75 | $49.75 | 119,464 | — | — |
| 2023-12-18 | $48.75 | $48.75 | 174,636 | — | — |
| 2023-12-15 | $47.25 | $47.25 | 171,592 | — | — |
| 2023-12-14 | $43.75 | $43.75 | 124,272 | — | — |
| 2023-12-13 | $45.50 | $45.50 | 132,480 | — | — |
| 2023-12-12 | $43.00 | $43.00 | 81,640 | — | — |
| 2023-12-11 | $39.50 | $39.50 | 104,788 | — | — |
| 2023-12-08 | $44.25 | $44.25 | 130,620 | — | — |
| 2023-12-07 | $44.50 | $44.50 | 124,776 | — | — |
| 2023-12-06 | $49.50 | $49.50 | 196,196 | — | — |
| 2023-12-05 | $47.25 | $47.25 | 215,336 | — | — |
| 2023-12-04 | $49.75 | $49.75 | 346,020 | — | — |
| 2023-12-01 | $47.00 | $47.00 | 195,912 | — | — |
| 2023-11-30 | $37.50 | $37.50 | 157,256 | — | — |
| 2023-11-29 | $41.50 | $41.50 | 134,400 | — | — |
| 2023-11-28 | $44.00 | $44.00 | 139,500 | — | — |
| 2023-11-27 | $45.00 | $45.00 | 202,980 | — | — |
| 2023-11-24 | $47.00 | $47.00 | 184,104 | — | — |
| 2023-11-22 | $39.00 | $39.00 | 124,492 | — | — |
| 2023-11-21 | $40.75 | $40.75 | 244,692 | — | — |
| 2023-11-20 | $34.25 | $34.25 | 272,524 | — | — |
| 2023-11-17 | $31.75 | $31.75 | 117,308 | — | — |
| 2023-11-16 | $30.00 | $30.00 | 136,652 | — | — |
| 2023-11-15 | $29.25 | $29.25 | 141,836 | — | — |
| 2023-11-14 | $24.63 | $24.63 | 174,876 | — | — |
| 2023-11-13 | $18.00 | $18.00 | 96,656 | — | — |
| 2023-11-10 | $19.90 | $19.90 | 199,808 | — | — |
| 2023-11-09 | $17.17 | $17.17 | 138,372 | — | — |
| 2023-11-08 | $16.03 | $16.03 | 173,788 | — | — |
| 2023-11-07 | $22.58 | $22.58 | 41,036 | — | — |
| 2023-11-06 | $22.80 | $22.80 | 26,880 | — | — |
| 2023-11-03 | $24.25 | $24.25 | 34,128 | — | — |
| 2023-11-02 | $23.50 | $23.50 | 47,836 | — | — |
| 2023-11-01 | $23.50 | $23.50 | 31,648 | — | — |
| 2023-10-31 | $25.25 | $25.25 | 28,176 | — | — |
| 2023-10-30 | $24.58 | $24.58 | 32,444 | — | — |
| 2023-10-27 | $23.50 | $23.50 | 40,604 | — | — |
| 2023-10-26 | $24.80 | $24.80 | 38,816 | — | — |
| 2023-10-25 | $25.50 | $25.50 | 58,048 | — | — |
| 2023-10-24 | $26.00 | $26.00 | 119,036 | — | — |
| 2023-10-23 | $26.00 | $26.00 | 106,992 | — | — |
| 2023-10-20 | $26.50 | $26.50 | 32,384 | — | — |
| 2023-10-19 | $26.75 | $26.75 | 17,512 | — | — |
| 2023-10-18 | $27.00 | $27.00 | 20,396 | — | — |
| 2023-10-17 | $28.50 | $28.50 | 17,284 | — | — |
| 2023-10-16 | $27.50 | $27.50 | 73,736 | — | — |
| 2023-10-13 | $27.00 | $27.00 | 19,640 | — | — |
| 2023-10-12 | $27.25 | $27.25 | 25,988 | — | — |
| 2023-10-11 | $28.75 | $28.75 | 15,444 | — | — |
| 2023-10-10 | $29.25 | $29.25 | 14,772 | — | — |
| 2023-10-09 | $28.50 | $28.50 | 10,360 | — | — |
| 2023-10-06 | $29.00 | $29.00 | 15,328 | — | — |
| 2023-10-05 | $28.25 | $28.25 | 23,728 | — | — |
| 2023-10-04 | $28.25 | $28.25 | 54,564 | — | — |
| 2023-10-03 | $27.50 | $27.50 | 27,416 | — | — |
| 2023-10-02 | $28.25 | $28.25 | 51,024 | — | — |
| 2023-09-29 | $29.25 | $29.25 | 43,912 | — | — |
| 2023-09-28 | $30.50 | $30.50 | 81,096 | — | — |
| 2023-09-27 | $29.75 | $29.75 | 19,292 | — | — |
| 2023-09-26 | $28.25 | $28.25 | 25,980 | — | — |
| 2023-09-25 | $29.00 | $29.00 | 27,064 | — | — |
| 2023-09-22 | $27.50 | $27.50 | 31,036 | — | — |
| 2023-09-21 | $29.00 | $29.00 | 31,192 | — | — |
| 2023-09-20 | $30.00 | $30.00 | 20,356 | — | — |
| 2023-09-19 | $30.00 | $30.00 | 54,400 | — | — |
| 2023-09-18 | $30.00 | $30.00 | 35,480 | — | — |
| 2023-09-15 | $30.50 | $30.50 | 49,276 | — | — |
| 2023-09-14 | $31.50 | $31.50 | 31,168 | — | — |
| 2023-09-13 | $31.25 | $31.25 | 31,404 | — | — |
| 2023-09-12 | $31.50 | $31.50 | 46,388 | — | — |
| 2023-09-11 | $32.25 | $32.25 | 19,500 | — | — |
| 2023-09-08 | $32.00 | $32.00 | 18,272 | — | — |
| 2023-09-07 | $32.25 | $32.25 | 23,616 | — | — |
| 2023-09-06 | $32.25 | $32.25 | 23,260 | — | — |
| 2023-09-05 | $32.50 | $32.50 | 24,588 | — | — |
| 2023-09-01 | $35.50 | $35.50 | 16,196 | — | — |
| 2023-08-31 | $34.50 | $34.50 | 33,384 | — | — |
| 2023-08-30 | $37.25 | $37.25 | 23,564 | — | — |
| 2023-08-29 | $37.50 | $37.50 | 68,120 | — | — |
| 2023-08-28 | $33.25 | $33.25 | 13,532 | — | — |
| 2023-08-25 | $32.75 | $32.75 | 20,348 | — | — |
| 2023-08-24 | $31.75 | $31.75 | 14,848 | — | — |
| 2023-08-23 | $33.75 | $33.75 | 24,312 | — | — |
| 2023-08-22 | $31.75 | $31.75 | 18,968 | — | — |
| 2023-08-21 | $32.25 | $32.25 | 19,356 | — | — |
| 2023-08-18 | $32.75 | $32.75 | 31,292 | — | — |
| 2023-08-17 | $31.75 | $31.75 | 31,512 | — | — |
| 2023-08-16 | $32.50 | $32.50 | 28,728 | — | — |
| 2023-08-15 | $33.75 | $33.75 | 30,288 | — | — |
| 2023-08-14 | $34.75 | $34.75 | 28,976 | — | — |
| 2023-08-11 | $35.50 | $35.50 | 19,676 | — | — |
| 2023-08-10 | $34.25 | $34.25 | 52,984 | — | — |
| 2023-08-09 | $35.25 | $35.25 | 36,612 | — | — |
| 2023-08-08 | $37.00 | $37.00 | 48,264 | — | — |
| 2023-08-07 | $35.50 | $35.50 | 85,044 | — | — |
| 2023-08-04 | $37.00 | $37.00 | 34,596 | — | — |
| 2023-08-03 | $38.00 | $38.00 | 41,772 | — | — |
| 2023-08-02 | $37.75 | $37.75 | 53,812 | — | — |
| 2023-08-01 | $39.75 | $39.75 | 47,128 | — | — |
| 2023-07-31 | $41.25 | $41.25 | 91,480 | — | — |
| 2023-07-28 | $40.75 | $40.75 | 41,760 | — | — |
| 2023-07-27 | $39.00 | $39.00 | 90,696 | — | — |
| 2023-07-26 | $43.25 | $43.25 | 37,016 | — | — |
| 2023-07-25 | $42.25 | $42.25 | 38,864 | — | — |
| 2023-07-24 | $42.25 | $42.25 | 47,920 | — | — |
| 2023-07-21 | $42.50 | $42.50 | 57,680 | — | — |
| 2023-07-20 | $41.75 | $41.75 | 98,848 | — | — |
| 2023-07-19 | $45.75 | $45.75 | 89,656 | — | — |
| 2023-07-18 | $43.00 | $43.00 | 114,668 | — | — |
| 2023-07-17 | $44.25 | $44.25 | 184,644 | — | — |
| 2023-07-14 | $45.50 | $45.50 | 570,036 | — | — |
| 2023-07-13 | $48.25 | $48.25 | 344,528 | — | — |
| 2023-07-12 | $40.50 | $40.50 | 110,188 | — | — |
| 2023-07-11 | $41.00 | $41.00 | 209,936 | — | — |
| 2023-07-10 | $40.50 | $40.50 | 135,000 | — | — |
| 2023-07-07 | $35.25 | $35.25 | 98,928 | — | — |
| 2023-07-06 | $32.75 | $32.75 | 48,444 | — | — |
| 2023-07-05 | $33.25 | $33.25 | 45,488 | — | — |
| 2023-07-03 | $33.00 | $33.00 | 65,032 | — | — |
| 2023-06-30 | $30.75 | $30.75 | 44,968 | — | — |
| 2023-06-29 | $30.00 | $30.00 | 42,356 | — | — |
| 2023-06-28 | $30.00 | $30.00 | 55,376 | — | — |
| 2023-06-27 | $31.25 | $31.25 | 133,684 | — | — |
| 2023-06-26 | $27.25 | $27.25 | 193,580 | — | — |
| 2023-06-23 | $31.75 | $31.75 | 112,720 | — | — |
| 2023-06-22 | $31.75 | $31.75 | 102,868 | — | — |
| 2023-06-21 | $34.50 | $34.50 | 184,776 | — | — |
| 2023-06-20 | $34.50 | $34.50 | 82,952 | — | — |
| 2023-06-16 | $35.50 | $35.50 | 110,808 | — | — |
| 2023-06-15 | $35.00 | $35.00 | 43,052 | — | — |
| 2023-06-14 | $35.75 | $35.75 | 49,884 | — | — |
| 2023-06-13 | $35.25 | $35.25 | 23,100 | — | — |
| 2023-06-12 | $34.00 | $34.00 | 24,552 | — | — |
| 2023-06-09 | $34.75 | $34.75 | 15,708 | — | — |
| 2023-06-08 | $35.75 | $35.75 | 14,956 | — | — |
| 2023-06-07 | $34.75 | $34.75 | 31,260 | — | — |
| 2023-06-06 | $35.00 | $35.00 | 41,668 | — | — |
| 2023-06-05 | $35.00 | $35.00 | 22,584 | — | — |
| 2023-06-02 | $36.50 | $36.50 | 21,732 | — | — |
| 2023-06-01 | $36.25 | $36.25 | 29,168 | — | — |
| 2023-05-31 | $35.50 | $35.50 | 17,512 | — | — |
| 2023-05-30 | $35.25 | $35.25 | 28,020 | — | — |
| 2023-05-26 | $34.25 | $34.25 | 25,740 | — | — |
| 2023-05-25 | $35.50 | $35.50 | 20,260 | — | — |
| 2023-05-24 | $36.75 | $36.75 | 17,268 | — | — |
| 2023-05-23 | $36.25 | $36.25 | 23,388 | — | — |
| 2023-05-22 | $37.00 | $37.00 | 30,312 | — | — |
| 2023-05-19 | $34.75 | $34.75 | 18,600 | — | — |
| 2023-05-18 | $35.50 | $35.50 | 24,816 | — | — |
| 2023-05-17 | $35.50 | $35.50 | 33,076 | — | — |
| 2023-05-16 | $32.25 | $32.25 | 21,288 | — | — |
| 2023-05-15 | $32.00 | $32.00 | 18,776 | — | — |
| 2023-05-12 | $30.00 | $30.00 | 51,608 | — | — |
| 2023-05-11 | $32.25 | $32.25 | 43,972 | — | — |
| 2023-05-10 | $34.25 | $34.25 | 46,480 | — | — |
| 2023-05-09 | $33.50 | $33.50 | 38,088 | — | — |
| 2023-05-08 | $35.75 | $35.75 | 27,900 | — | — |
| 2023-05-05 | $36.75 | $36.75 | 29,908 | — | — |
| 2023-05-04 | $34.25 | $34.25 | 29,000 | — | — |
| 2023-05-03 | $33.50 | $33.50 | 28,312 | — | — |
| 2023-05-02 | $32.75 | $32.75 | 36,276 | — | — |
| 2023-05-01 | $32.75 | $32.75 | 29,848 | — | — |
| 2023-04-28 | $33.75 | $33.75 | 26,448 | — | — |
| 2023-04-27 | $35.25 | $35.25 | 47,600 | — | — |
| 2023-04-26 | $33.75 | $33.75 | 71,972 | — | — |
| 2023-04-25 | $33.50 | $33.50 | 53,960 | — | — |
| 2023-04-24 | $33.50 | $33.50 | 32,136 | — | — |
| 2023-04-21 | $34.50 | $34.50 | 31,156 | — | — |
| 2023-04-20 | $33.25 | $33.25 | 28,108 | — | — |
| 2023-04-19 | $34.25 | $34.25 | 77,700 | — | — |
| 2023-04-18 | $36.75 | $36.75 | 41,328 | — | — |
| 2023-04-17 | $36.75 | $36.75 | 45,256 | — | — |
| 2023-04-14 | $38.25 | $38.25 | 86,876 | — | — |
| 2023-04-13 | $39.75 | $39.75 | 107,700 | — | — |
| 2023-04-12 | $39.00 | $39.00 | 105,036 | — | — |
| 2023-04-11 | $43.25 | $43.25 | 138,728 | — | — |
| 2023-04-10 | $43.00 | $43.00 | 75,732 | — | — |
| 2023-04-06 | $39.50 | $39.50 | 38,984 | — | — |
| 2023-04-05 | $38.50 | $38.50 | 48,424 | — | — |
| 2023-04-04 | $40.75 | $40.75 | 34,312 | — | — |
| 2023-04-03 | $42.50 | $42.50 | 51,780 | — | — |
| 2023-03-31 | $43.00 | $43.00 | 68,224 | — | — |
| 2023-03-30 | $41.00 | $41.00 | 62,188 | — | — |
| 2023-03-29 | $39.25 | $39.25 | 44,656 | — | — |
| 2023-03-28 | $36.50 | $36.50 | 41,592 | — | — |
| 2023-03-27 | $37.25 | $37.25 | 63,968 | — | — |
| 2023-03-24 | $39.25 | $39.25 | 62,116 | — | — |
| 2023-03-23 | $38.75 | $38.75 | 118,728 | — | — |
| 2023-03-22 | $34.00 | $34.00 | 91,568 | — | — |
| 2023-03-21 | $36.00 | $36.00 | 182,900 | — | — |
| 2023-03-20 | $34.00 | $34.00 | 228,372 | — | — |
| 2023-03-17 | $43.00 | $43.00 | 284,036 | — | — |
| 2023-03-16 | $29.75 | $29.75 | 61,576 | — | — |
| 2023-03-15 | $29.00 | $29.00 | 105,936 | — | — |
| 2023-03-14 | $30.50 | $30.50 | 198,844 | — | — |
| 2023-03-13 | $32.25 | $32.25 | 336,036 | — | — |
| 2023-03-10 | $27.25 | $27.25 | 101,636 | — | — |
| 2023-03-09 | $30.50 | $30.50 | 77,092 | — | — |
| 2023-03-08 | $31.50 | $31.50 | 57,988 | — | — |
| 2023-03-07 | $32.00 | $32.00 | 35,484 | — | — |
| 2023-03-06 | $33.25 | $33.25 | 37,968 | — | — |
| 2023-03-03 | $34.50 | $34.50 | 62,524 | — | — |
| 2023-03-02 | $34.00 | $34.00 | 67,260 | — | — |
| 2023-03-01 | $35.25 | $35.25 | 38,496 | — | — |
| 2023-02-28 | $36.50 | $36.50 | 47,860 | — | — |
| 2023-02-27 | $35.50 | $35.50 | 32,388 | — | — |
| 2023-02-24 | $35.00 | $35.00 | 50,012 | — | — |
| 2023-02-23 | $37.00 | $37.00 | 66,700 | — | — |
| 2023-02-22 | $38.25 | $38.25 | 48,112 | — | — |
| 2023-02-21 | $38.25 | $38.25 | 61,396 | — | — |
| 2023-02-17 | $42.00 | $42.00 | 66,596 | — | — |
| 2023-02-16 | $41.75 | $41.75 | 158,436 | — | — |
| 2023-02-15 | $43.50 | $43.50 | 107,824 | — | — |
| 2023-02-14 | $41.00 | $41.00 | 99,620 | — | — |
| 2023-02-13 | $37.00 | $37.00 | 38,548 | — | — |
| 2023-02-10 | $37.50 | $37.50 | 48,256 | — | — |
| 2023-02-09 | $38.75 | $38.75 | 112,200 | — | — |
| 2023-02-08 | $43.50 | $43.50 | 55,480 | — | — |
| 2023-02-07 | $45.75 | $45.75 | 90,948 | — | — |
| 2023-02-06 | $42.75 | $42.75 | 68,268 | — | — |
| 2023-02-03 | $42.50 | $42.50 | 121,980 | — | — |
| 2023-02-02 | $44.50 | $44.50 | 680,652 | — | — |
| 2023-02-01 | $41.00 | $41.00 | 119,840 | — | — |
| 2023-01-31 | $39.25 | $39.25 | 71,860 | — | — |
| 2023-01-30 | $39.75 | $39.75 | 94,520 | — | — |
| 2023-01-27 | $43.25 | $43.25 | 171,316 | — | — |
| 2023-01-26 | $42.00 | $42.00 | 113,564 | — | — |
| 2023-01-25 | $43.00 | $43.00 | 93,196 | — | — |
| 2023-01-24 | $44.00 | $44.00 | 95,088 | — | — |
| 2023-01-23 | $48.00 | $48.00 | 178,872 | — | — |
| 2023-01-20 | $50.00 | $50.00 | 212,400 | — | — |
| 2023-01-19 | $50.50 | $50.50 | 206,292 | — | — |
| 2023-01-18 | $45.25 | $45.25 | 128,024 | — | — |
| 2023-01-17 | $50.00 | $50.00 | 234,316 | — | — |
| 2023-01-13 | $51.25 | $51.25 | 788,028 | — | — |
| 2023-01-12 | $69.50 | $69.50 | 1,005,824 | — | — |
| 2023-01-11 | $35.75 | $35.75 | 69,028 | — | — |
| 2023-01-10 | $35.00 | $35.00 | 32,880 | — | — |
| 2023-01-09 | $34.50 | $34.50 | 45,872 | — | — |
| 2023-01-06 | $33.25 | $33.25 | 37,680 | — | — |
| 2023-01-05 | $32.00 | $32.00 | 47,536 | — | — |
| 2023-01-04 | $32.25 | $32.25 | 60,644 | — | — |
| 2023-01-03 | $29.00 | $29.00 | 52,044 | — | — |