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
- 1997-02-21 to 2026-09-02
- 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 | $30.00 | $30.00 | 69,450 | — | — |
| 2023-12-28 | $36.00 | $36.00 | 181,100 | — | — |
| 2023-12-27 | $30.50 | $30.50 | 10,570 | — | — |
| 2023-12-26 | $27.50 | $27.50 | 2,520 | — | — |
| 2023-12-22 | $30.80 | $30.80 | 2,720 | — | — |
| 2023-12-21 | $30.00 | $30.00 | 23,900 | — | — |
| 2023-12-20 | $28.80 | $28.80 | 5,029 | — | — |
| 2023-12-19 | $28.80 | $28.80 | 5,609 | — | — |
| 2023-12-18 | $30.60 | $30.60 | 1,646 | — | — |
| 2023-12-15 | $30.60 | $30.60 | 3,718 | — | — |
| 2023-12-14 | $30.60 | $30.60 | 5,643 | — | — |
| 2023-12-13 | $27.00 | $27.00 | 1,561 | — | — |
| 2023-12-12 | $28.80 | $28.80 | 1,934 | — | — |
| 2023-12-11 | $28.80 | $28.80 | 9,151 | — | — |
| 2023-12-08 | $30.60 | $30.60 | 4,352 | — | — |
| 2023-12-07 | $32.40 | $32.40 | 5,674 | — | — |
| 2023-12-06 | $30.60 | $30.60 | 4,086 | — | — |
| 2023-12-05 | $32.40 | $32.40 | 4,620 | — | — |
| 2023-12-04 | $34.20 | $34.20 | 16,793 | — | — |
| 2023-12-01 | $34.20 | $34.20 | 15,816 | — | — |
| 2023-11-30 | $39.60 | $39.60 | 70,657 | — | — |
| 2023-11-29 | $30.60 | $30.60 | 4,879 | — | — |
| 2023-11-28 | $30.60 | $30.60 | 5,086 | — | — |
| 2023-11-27 | $28.80 | $28.80 | 2,047 | — | — |
| 2023-11-24 | $30.60 | $30.60 | 2,982 | — | — |
| 2023-11-22 | $27.00 | $27.00 | 2,854 | — | — |
| 2023-11-21 | $27.00 | $27.00 | 1,897 | — | — |
| 2023-11-20 | $28.80 | $28.80 | 1,446 | — | — |
| 2023-11-17 | $28.80 | $28.80 | 2,200 | — | — |
| 2023-11-16 | $28.80 | $28.80 | 1,805 | — | — |
| 2023-11-15 | $28.80 | $28.80 | 1,754 | — | — |
| 2023-11-14 | $28.80 | $28.80 | 3,387 | — | — |
| 2023-11-13 | $28.80 | $28.80 | 3,576 | — | — |
| 2023-11-10 | $32.40 | $32.40 | 1,211 | — | — |
| 2023-11-09 | $34.20 | $34.20 | 1,184 | — | — |
| 2023-11-08 | $34.20 | $34.20 | 1,808 | — | — |
| 2023-11-07 | $37.80 | $37.80 | 3,319 | — | — |
| 2023-11-06 | $41.40 | $41.40 | 13,765 | — | — |
| 2023-11-03 | $37.80 | $37.80 | 3,232 | — | — |
| 2023-11-02 | $37.80 | $37.80 | 3,269 | — | — |
| 2023-11-01 | $34.20 | $34.20 | 7,792 | — | — |
| 2023-10-31 | $36.00 | $36.00 | 16,332 | — | — |
| 2023-10-30 | $28.80 | $28.80 | 45,080 | — | — |
| 2023-10-27 | $39.60 | $39.60 | 221,816 | — | — |
| 2023-10-26 | $30.60 | $30.60 | 3,829 | — | — |
| 2023-10-25 | $41.40 | $41.40 | 27,078 | — | — |
| 2023-10-24 | $34.20 | $34.20 | 561 | — | — |
| 2023-10-23 | $37.80 | $37.80 | 1,991 | — | — |
| 2023-10-20 | $39.60 | $39.60 | 758 | — | — |
| 2023-10-19 | $45.00 | $45.00 | 663 | — | — |
| 2023-10-18 | $52.20 | $52.20 | 1,149 | — | — |
| 2023-10-17 | $61.20 | $61.20 | 1,263 | — | — |
| 2023-10-16 | $93.60 | $93.60 | 89 | — | — |
| 2023-10-13 | $93.60 | $93.60 | 16 | — | — |
| 2023-10-12 | $91.80 | $91.80 | 21 | — | — |
| 2023-10-11 | $91.80 | $91.80 | 53 | — | — |
| 2023-10-10 | $97.20 | $97.20 | 58 | — | — |
| 2023-10-09 | $90.00 | $90.00 | 62 | — | — |
| 2023-10-06 | $91.80 | $91.80 | 51 | — | — |
| 2023-10-05 | $90.00 | $90.00 | 52 | — | — |
| 2023-10-04 | $93.60 | $93.60 | 39 | — | — |
| 2023-10-03 | $88.20 | $88.20 | 27 | — | — |
| 2023-10-02 | $90.00 | $90.00 | 91 | — | — |
| 2023-09-29 | $97.20 | $97.20 | 11 | — | — |
| 2023-09-28 | $95.40 | $95.40 | 54 | — | — |
| 2023-09-27 | $99.00 | $99.00 | 24 | — | — |
| 2023-09-26 | $93.60 | $93.60 | 39 | — | — |
| 2023-09-25 | $91.80 | $91.80 | 83 | — | — |
| 2023-09-22 | $93.60 | $93.60 | 80 | — | — |
| 2023-09-21 | $86.40 | $86.40 | 284 | — | — |
| 2023-09-20 | $90.00 | $90.00 | 53 | — | — |
| 2023-09-19 | $91.80 | $91.80 | 132 | — | — |
| 2023-09-18 | $93.60 | $93.60 | 85 | — | — |
| 2023-09-15 | $93.60 | $93.60 | 249 | — | — |
| 2023-09-14 | $91.80 | $91.80 | 98 | — | — |
| 2023-09-13 | $91.80 | $91.80 | 83 | — | — |
| 2023-09-12 | $95.40 | $95.40 | 52 | — | — |
| 2023-09-11 | $95.40 | $95.40 | 149 | — | — |
| 2023-09-08 | $99.00 | $99.00 | 79 | — | — |
| 2023-09-07 | $99.00 | $99.00 | 86 | — | — |
| 2023-09-06 | $99.00 | $99.00 | 19 | — | — |
| 2023-09-05 | $97.20 | $97.20 | 74 | — | — |
| 2023-09-01 | $100.80 | $100.80 | 146 | — | — |
| 2023-08-31 | $91.80 | $91.80 | 147 | — | — |
| 2023-08-30 | $97.20 | $97.20 | 11 | — | — |
| 2023-08-29 | $97.20 | $97.20 | 224 | — | — |
| 2023-08-28 | $100.80 | $100.80 | 21 | — | — |
| 2023-08-25 | $104.40 | $104.40 | 36 | — | — |
| 2023-08-24 | $104.40 | $104.40 | 39 | — | — |
| 2023-08-23 | $111.60 | $111.60 | 45 | — | — |
| 2023-08-22 | $108.00 | $108.00 | 44 | — | — |
| 2023-08-21 | $115.20 | $115.20 | 251 | — | — |
| 2023-08-18 | $113.40 | $113.40 | 77 | — | — |
| 2023-08-17 | $113.40 | $113.40 | 76 | — | — |
| 2023-08-16 | $108.00 | $108.00 | 14 | — | — |
| 2023-08-15 | $113.40 | $113.40 | 1,191 | — | — |
| 2023-08-14 | $115.20 | $115.20 | 112 | — | — |
| 2023-08-11 | $126.00 | $126.00 | 103 | — | — |
| 2023-08-10 | $122.40 | $122.40 | 42 | — | — |
| 2023-08-09 | $118.80 | $118.80 | 60 | — | — |
| 2023-08-08 | $126.00 | $126.00 | 277 | — | — |
| 2023-08-07 | $113.40 | $113.40 | 126 | — | — |
| 2023-08-04 | $118.80 | $118.80 | 36 | — | — |
| 2023-08-03 | $117.00 | $117.00 | 174 | — | — |
| 2023-08-02 | $126.00 | $126.00 | 39 | — | — |
| 2023-08-01 | $124.20 | $124.20 | 47 | — | — |
| 2023-07-31 | $126.00 | $126.00 | 206 | — | — |
| 2023-07-28 | $126.00 | $126.00 | 94 | — | — |
| 2023-07-27 | $124.20 | $124.20 | 342 | — | — |
| 2023-07-26 | $135.00 | $135.00 | 1,977 | — | — |
| 2023-07-25 | $124.20 | $124.20 | 90 | — | — |
| 2023-07-24 | $126.00 | $126.00 | 66 | — | — |
| 2023-07-21 | $133.20 | $133.20 | 69 | — | — |
| 2023-07-20 | $135.00 | $135.00 | 148 | — | — |
| 2023-07-19 | $138.60 | $138.60 | 111 | — | — |
| 2023-07-18 | $135.00 | $135.00 | 65 | — | — |
| 2023-07-17 | $138.60 | $138.60 | 18 | — | — |
| 2023-07-14 | $140.40 | $140.40 | 62 | — | — |
| 2023-07-13 | $138.60 | $138.60 | 36 | — | — |
| 2023-07-12 | $138.60 | $138.60 | 184 | — | — |
| 2023-07-11 | $140.40 | $140.40 | 44 | — | — |
| 2023-07-10 | $133.20 | $133.20 | 128 | — | — |
| 2023-07-07 | $138.60 | $138.60 | 81 | — | — |
| 2023-07-06 | $131.40 | $131.40 | 10 | — | — |
| 2023-07-05 | $136.80 | $136.80 | 50 | — | — |
| 2023-07-03 | $136.80 | $136.80 | 23 | — | — |
| 2023-06-30 | $135.00 | $135.00 | 41 | — | — |
| 2023-06-29 | $135.00 | $135.00 | 100 | — | — |
| 2023-06-28 | $133.20 | $133.20 | 24 | — | — |
| 2023-06-27 | $135.00 | $135.00 | 66 | — | — |
| 2023-06-26 | $129.60 | $129.60 | 46 | — | — |
| 2023-06-23 | $131.40 | $131.40 | 37 | — | — |
| 2023-06-22 | $127.80 | $127.80 | 28 | — | — |
| 2023-06-21 | $135.00 | $135.00 | 44 | — | — |
| 2023-06-20 | $135.00 | $135.00 | 42 | — | — |
| 2023-06-16 | $129.60 | $129.60 | 61 | — | — |
| 2023-06-15 | $133.20 | $133.20 | 53 | — | — |
| 2023-06-14 | $129.60 | $129.60 | 38 | — | — |
| 2023-06-13 | $127.80 | $127.80 | 198 | — | — |
| 2023-06-12 | $135.00 | $135.00 | 26 | — | — |
| 2023-06-09 | $129.60 | $129.60 | 66 | — | — |
| 2023-06-08 | $135.00 | $135.00 | 72 | — | — |
| 2023-06-07 | $129.60 | $129.60 | 24 | — | — |
| 2023-06-06 | $133.20 | $133.20 | 89 | — | — |
| 2023-06-05 | $135.00 | $135.00 | 38 | — | — |
| 2023-06-02 | $136.80 | $136.80 | 111 | — | — |
| 2023-06-01 | $140.40 | $140.40 | 33 | — | — |
| 2023-05-31 | $140.40 | $140.40 | 44 | — | — |
| 2023-05-30 | $145.80 | $145.80 | 39 | — | — |
| 2023-05-26 | $142.20 | $142.20 | 90 | — | — |
| 2023-05-25 | $144.00 | $144.00 | 108 | — | — |
| 2023-05-24 | $140.40 | $140.40 | 273 | — | — |
| 2023-05-23 | $140.40 | $140.40 | 60 | — | — |
| 2023-05-22 | $136.80 | $136.80 | 77 | — | — |
| 2023-05-19 | $142.20 | $142.20 | 349 | — | — |
| 2023-05-18 | $124.20 | $124.20 | 20 | — | — |
| 2023-05-17 | $122.40 | $122.40 | 272 | — | — |
| 2023-05-16 | $131.40 | $131.40 | 597 | — | — |
| 2023-05-15 | $117.00 | $117.00 | 77 | — | — |
| 2023-05-12 | $120.60 | $120.60 | 46 | — | — |
| 2023-05-11 | $124.20 | $124.20 | 3 | — | — |
| 2023-05-10 | $117.00 | $117.00 | 59 | — | — |
| 2023-05-09 | $117.00 | $117.00 | 30 | — | — |
| 2023-05-08 | $120.60 | $120.60 | 108 | — | — |
| 2023-05-05 | $126.00 | $126.00 | 248 | — | — |
| 2023-05-04 | $117.00 | $117.00 | 34 | — | — |
| 2023-05-03 | $117.00 | $117.00 | 110 | — | — |
| 2023-05-02 | $115.20 | $115.20 | 13 | — | — |
| 2023-05-01 | $111.60 | $111.60 | 104 | — | — |
| 2023-04-28 | $118.80 | $118.80 | 17 | — | — |
| 2023-04-27 | $122.40 | $122.40 | 53 | — | — |
| 2023-04-26 | $129.60 | $129.60 | 24 | — | — |
| 2023-04-25 | $129.60 | $129.60 | 147 | — | — |
| 2023-04-24 | $138.60 | $138.60 | 105 | — | — |
| 2023-04-21 | $142.20 | $142.20 | 19 | — | — |
| 2023-04-20 | $138.60 | $138.60 | 74 | — | — |
| 2023-04-19 | $142.20 | $142.20 | 48 | — | — |
| 2023-04-18 | $142.20 | $142.20 | 43 | — | — |
| 2023-04-17 | $147.60 | $147.60 | 29 | — | — |
| 2023-04-14 | $149.40 | $149.40 | 46 | — | — |
| 2023-04-13 | $151.20 | $151.20 | 30 | — | — |
| 2023-04-12 | $151.20 | $151.20 | 171 | — | — |
| 2023-04-11 | $147.60 | $147.60 | 54 | — | — |
| 2023-04-10 | $147.60 | $147.60 | 156 | — | — |
| 2023-04-06 | $144.00 | $144.00 | 89 | — | — |
| 2023-04-05 | $142.20 | $142.20 | 23 | — | — |
| 2023-04-04 | $138.60 | $138.60 | 145 | — | — |
| 2023-04-03 | $126.00 | $126.00 | 20 | — | — |
| 2023-03-31 | $126.00 | $126.00 | 174 | — | — |
| 2023-03-30 | $131.40 | $131.40 | 30 | — | — |
| 2023-03-29 | $135.00 | $135.00 | 93 | — | — |
| 2023-03-28 | $140.40 | $140.40 | 26 | — | — |
| 2023-03-27 | $145.80 | $145.80 | 34 | — | — |
| 2023-03-24 | $138.60 | $138.60 | 47 | — | — |
| 2023-03-23 | $145.80 | $145.80 | 43 | — | — |
| 2023-03-22 | $147.60 | $147.60 | 53 | — | — |
| 2023-03-21 | $140.40 | $140.40 | 22 | — | — |
| 2023-03-20 | $144.00 | $144.00 | 108 | — | — |
| 2023-03-17 | $140.40 | $140.40 | 139 | — | — |
| 2023-03-16 | $140.40 | $140.40 | 22 | — | — |
| 2023-03-15 | $138.60 | $138.60 | 51 | — | — |
| 2023-03-14 | $135.00 | $135.00 | 40 | — | — |
| 2023-03-13 | $133.20 | $133.20 | 36 | — | — |
| 2023-03-10 | $133.20 | $133.20 | 52 | — | — |
| 2023-03-09 | $136.80 | $136.80 | 42 | — | — |
| 2023-03-08 | $136.80 | $136.80 | 26 | — | — |
| 2023-03-07 | $135.00 | $135.00 | 291 | — | — |
| 2023-03-06 | $135.00 | $135.00 | 66 | — | — |
| 2023-03-03 | $129.60 | $129.60 | 22 | — | — |
| 2023-03-02 | $122.40 | $122.40 | 39 | — | — |
| 2023-03-01 | $117.00 | $117.00 | 75 | — | — |
| 2023-02-28 | $131.40 | $131.40 | 76 | — | — |
| 2023-02-27 | $133.20 | $133.20 | 106 | — | — |
| 2023-02-24 | $127.80 | $127.80 | 109 | — | — |
| 2023-02-23 | $136.80 | $136.80 | 42 | — | — |
| 2023-02-22 | $131.40 | $131.40 | 57 | — | — |
| 2023-02-21 | $140.40 | $140.40 | 71 | — | — |
| 2023-02-17 | $145.80 | $145.80 | 16 | — | — |
| 2023-02-16 | $147.60 | $147.60 | 37 | — | — |
| 2023-02-15 | $147.60 | $147.60 | 101 | — | — |
| 2023-02-14 | $147.60 | $147.60 | 22 | — | — |
| 2023-02-13 | $147.60 | $147.60 | 112 | — | — |
| 2023-02-10 | $142.20 | $142.20 | 123 | — | — |
| 2023-02-09 | $149.40 | $149.40 | 37 | — | — |
| 2023-02-08 | $154.80 | $154.80 | 12 | — | — |
| 2023-02-07 | $153.00 | $153.00 | 85 | — | — |
| 2023-02-06 | $153.00 | $153.00 | 86 | — | — |
| 2023-02-03 | $147.60 | $147.60 | 118 | — | — |
| 2023-02-02 | $153.00 | $153.00 | 86 | — | — |
| 2023-02-01 | $145.80 | $145.80 | 190 | — | — |
| 2023-01-31 | $147.60 | $147.60 | 197 | — | — |
| 2023-01-30 | $144.00 | $144.00 | 62 | — | — |
| 2023-01-27 | $144.00 | $144.00 | 131 | — | — |
| 2023-01-26 | $140.40 | $140.40 | 79 | — | — |
| 2023-01-25 | $142.20 | $142.20 | 54 | — | — |
| 2023-01-24 | $140.40 | $140.40 | 60 | — | — |
| 2023-01-23 | $138.60 | $138.60 | 56 | — | — |
| 2023-01-20 | $136.80 | $136.80 | 101 | — | — |
| 2023-01-19 | $138.60 | $138.60 | 25 | — | — |
| 2023-01-18 | $136.80 | $136.80 | 204 | — | — |
| 2023-01-17 | $138.60 | $138.60 | 81 | — | — |
| 2023-01-13 | $131.40 | $131.40 | 199 | — | — |
| 2023-01-12 | $140.40 | $140.40 | 138 | — | — |
| 2023-01-11 | $142.20 | $142.20 | 82 | — | — |
| 2023-01-10 | $138.60 | $138.60 | 204 | — | — |
| 2023-01-09 | $127.80 | $127.80 | 63 | — | — |
| 2023-01-06 | $127.80 | $127.80 | 35 | — | — |
| 2023-01-05 | $131.40 | $131.40 | 133 | — | — |
| 2023-01-04 | $127.80 | $127.80 | 129 | — | — |
| 2023-01-03 | $115.20 | $115.20 | 89 | — | — |