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
- 2020-10-30 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 | $122.85 | $122.85 | 83,431 | — | — |
| 2023-12-28 | $128.80 | $128.80 | 62,460 | — | — |
| 2023-12-27 | $131.25 | $131.25 | 115,917 | — | — |
| 2023-12-26 | $137.55 | $137.55 | 59,220 | — | — |
| 2023-12-22 | $142.45 | $142.45 | 61,634 | — | — |
| 2023-12-21 | $156.45 | $156.45 | 76,649 | — | — |
| 2023-12-20 | $155.40 | $155.40 | 133,803 | — | — |
| 2023-12-19 | $160.65 | $160.65 | 106,911 | — | — |
| 2023-12-18 | $149.45 | $149.45 | 168,640 | — | — |
| 2023-12-15 | $144.20 | $144.20 | 121,074 | — | — |
| 2023-12-14 | $131.60 | $131.60 | 82,634 | — | — |
| 2023-12-13 | $120.75 | $120.75 | 112,369 | — | — |
| 2023-12-12 | $132.30 | $132.30 | 85,334 | — | — |
| 2023-12-11 | $140.35 | $140.35 | 112,929 | — | — |
| 2023-12-08 | $133.00 | $133.00 | 123,709 | — | — |
| 2023-12-07 | $140.35 | $140.35 | 230,994 | — | — |
| 2023-12-06 | $126.00 | $126.00 | 322,749 | — | — |
| 2023-12-05 | $166.60 | $166.60 | 245,460 | — | — |
| 2023-12-04 | $196.00 | $196.00 | 531,609 | — | — |
| 2023-12-01 | $169.75 | $169.75 | 290,566 | — | — |
| 2023-11-30 | $156.80 | $156.80 | 160,034 | — | — |
| 2023-11-29 | $145.95 | $145.95 | 141,637 | — | — |
| 2023-11-28 | $144.55 | $144.55 | 204,480 | — | — |
| 2023-11-27 | $164.50 | $164.50 | 591,260 | — | — |
| 2023-11-24 | $127.05 | $127.05 | 317,763 | — | — |
| 2023-11-22 | $124.95 | $124.95 | 1,888,174 | — | — |
| 2023-11-21 | $167.65 | $167.65 | 2,201,969 | — | — |
| 2023-11-20 | $150.15 | $150.15 | 667,211 | — | — |
| 2023-11-17 | $111.30 | $111.30 | 168,766 | — | — |
| 2023-11-16 | $102.20 | $102.20 | 258,117 | — | — |
| 2023-11-15 | $79.80 | $79.80 | 79,611 | — | — |
| 2023-11-14 | $83.30 | $83.30 | 124,406 | — | — |
| 2023-11-13 | $71.05 | $71.05 | 70,254 | — | — |
| 2023-11-10 | $59.67 | $59.67 | 21,040 | — | — |
| 2023-11-09 | $58.10 | $58.10 | 30,951 | — | — |
| 2023-11-08 | $61.25 | $61.25 | 47,757 | — | — |
| 2023-11-07 | $54.25 | $54.25 | 19,186 | — | — |
| 2023-11-06 | $51.80 | $51.80 | 19,446 | — | — |
| 2023-11-03 | $51.80 | $51.80 | 37,026 | — | — |
| 2023-11-02 | $53.20 | $53.20 | 57,871 | — | — |
| 2023-11-01 | $46.90 | $46.90 | 11,994 | — | — |
| 2023-10-31 | $44.45 | $44.45 | 13,629 | — | — |
| 2023-10-30 | $44.45 | $44.45 | 83,329 | — | — |
| 2023-10-27 | $40.95 | $40.95 | 3,363 | — | — |
| 2023-10-26 | $40.25 | $40.25 | 7,169 | — | — |
| 2023-10-25 | $40.25 | $40.25 | 9,091 | — | — |
| 2023-10-24 | $40.78 | $40.78 | 8,586 | — | — |
| 2023-10-23 | $44.10 | $44.10 | 4,666 | — | — |
| 2023-10-20 | $45.85 | $45.85 | 6,749 | — | — |
| 2023-10-19 | $47.25 | $47.25 | 6,451 | — | — |
| 2023-10-18 | $45.50 | $45.50 | 6,249 | — | — |
| 2023-10-17 | $47.25 | $47.25 | 5,209 | — | — |
| 2023-10-16 | $47.95 | $47.95 | 6,783 | — | — |
| 2023-10-13 | $45.85 | $45.85 | 10,954 | — | — |
| 2023-10-12 | $50.40 | $50.40 | 44,843 | — | — |
| 2023-10-11 | $44.45 | $44.45 | 13,020 | — | — |
| 2023-10-10 | $42.00 | $42.00 | 6,986 | — | — |
| 2023-10-09 | $43.05 | $43.05 | 6,723 | — | — |
| 2023-10-06 | $41.65 | $41.65 | 16,863 | — | — |
| 2023-10-05 | $37.80 | $37.80 | 24,329 | — | — |
| 2023-10-04 | $43.75 | $43.75 | 16,534 | — | — |
| 2023-10-03 | $49.00 | $49.00 | 23,711 | — | — |
| 2023-10-02 | $51.80 | $51.80 | 10,600 | — | — |
| 2023-09-29 | $52.33 | $52.33 | 10,849 | — | — |
| 2023-09-28 | $53.90 | $53.90 | 11,229 | — | — |
| 2023-09-27 | $52.85 | $52.85 | 16,309 | — | — |
| 2023-09-26 | $52.85 | $52.85 | 9,660 | — | — |
| 2023-09-25 | $52.85 | $52.85 | 16,260 | — | — |
| 2023-09-22 | $53.20 | $53.20 | 21,369 | — | — |
| 2023-09-21 | $49.35 | $49.35 | 14,494 | — | — |
| 2023-09-20 | $53.55 | $53.55 | 28,431 | — | — |
| 2023-09-19 | $48.65 | $48.65 | 15,760 | — | — |
| 2023-09-18 | $49.70 | $49.70 | 27,369 | — | — |
| 2023-09-15 | $53.55 | $53.55 | 77,757 | — | — |
| 2023-09-14 | $53.20 | $53.20 | 56,560 | — | — |
| 2023-09-13 | $47.60 | $47.60 | 28,791 | — | — |
| 2023-09-12 | $44.10 | $44.10 | 13,017 | — | — |
| 2023-09-11 | $44.10 | $44.10 | 23,806 | — | — |
| 2023-09-08 | $43.75 | $43.75 | 11,709 | — | — |
| 2023-09-07 | $40.95 | $40.95 | 16,294 | — | — |
| 2023-09-06 | $43.05 | $43.05 | 19,094 | — | — |
| 2023-09-05 | $42.00 | $42.00 | 30,143 | — | — |
| 2023-09-01 | $40.95 | $40.95 | 17,666 | — | — |
| 2023-08-31 | $38.50 | $38.50 | 12,640 | — | — |
| 2023-08-30 | $39.20 | $39.20 | 18,377 | — | — |
| 2023-08-29 | $35.70 | $35.70 | 18,226 | — | — |
| 2023-08-28 | $32.20 | $32.20 | 52,520 | — | — |
| 2023-08-25 | $38.85 | $38.85 | 21,986 | — | — |
| 2023-08-24 | $40.25 | $40.25 | 29,506 | — | — |
| 2023-08-23 | $42.00 | $42.00 | 40,371 | — | — |
| 2023-08-22 | $37.45 | $37.45 | 18,017 | — | — |
| 2023-08-21 | $38.15 | $38.15 | 19,631 | — | — |
| 2023-08-18 | $39.55 | $39.55 | 31,754 | — | — |
| 2023-08-17 | $41.30 | $41.30 | 62,357 | — | — |
| 2023-08-16 | $35.70 | $35.70 | 51,663 | — | — |
| 2023-08-15 | $41.30 | $41.30 | 57,226 | — | — |
| 2023-08-14 | $44.45 | $44.45 | 110,457 | — | — |
| 2023-08-11 | $36.40 | $36.40 | 33,877 | — | — |
| 2023-08-10 | $34.06 | $34.06 | 52,806 | — | — |
| 2023-08-09 | $30.80 | $30.80 | 36,123 | — | — |
| 2023-08-08 | $28.63 | $28.63 | 15,420 | — | — |
| 2023-08-07 | $27.68 | $27.68 | 11,720 | — | — |
| 2023-08-04 | $27.97 | $27.97 | 9,277 | — | — |
| 2023-08-03 | $29.05 | $29.05 | 34,046 | — | — |
| 2023-08-02 | $29.75 | $29.75 | 35,309 | — | — |
| 2023-08-01 | $27.26 | $27.26 | 61,917 | — | — |
| 2023-07-31 | $23.80 | $23.80 | 18,257 | — | — |
| 2023-07-28 | $22.33 | $22.33 | 10,226 | — | — |
| 2023-07-27 | $22.05 | $22.05 | 25,063 | — | — |
| 2023-07-26 | $21.28 | $21.28 | 7,814 | — | — |
| 2023-07-25 | $21.35 | $21.35 | 11,323 | — | — |
| 2023-07-24 | $20.30 | $20.30 | 16,351 | — | — |
| 2023-07-21 | $20.33 | $20.33 | 18,343 | — | — |
| 2023-07-20 | $21.35 | $21.35 | 32,240 | — | — |
| 2023-07-19 | $20.30 | $20.30 | 48,531 | — | — |
| 2023-07-18 | $17.82 | $17.82 | 31,346 | — | — |
| 2023-07-17 | $16.45 | $16.45 | 17,871 | — | — |
| 2023-07-14 | $16.38 | $16.38 | 19,237 | — | — |
| 2023-07-13 | $16.10 | $16.10 | 29,774 | — | — |
| 2023-07-12 | $15.19 | $15.19 | 48,414 | — | — |
| 2023-07-11 | $16.76 | $16.76 | 99,446 | — | — |
| 2023-07-10 | $19.25 | $19.25 | 2,290,083 | — | — |
| 2023-07-07 | $12.81 | $12.81 | 9,606 | — | — |
| 2023-07-06 | $13.58 | $13.58 | 4,211 | — | — |
| 2023-07-05 | $14.70 | $14.70 | 7,449 | — | — |
| 2023-07-03 | $14.18 | $14.18 | 6,323 | — | — |
| 2023-06-30 | $14.70 | $14.70 | 8,786 | — | — |
| 2023-06-29 | $13.30 | $13.30 | 10,891 | — | — |
| 2023-06-28 | $13.30 | $13.30 | 15,269 | — | — |
| 2023-06-27 | $12.25 | $12.25 | 29,209 | — | — |
| 2023-06-26 | $11.55 | $11.55 | 5,760 | — | — |
| 2023-06-23 | $11.55 | $11.55 | 2,577 | — | — |
| 2023-06-22 | $11.45 | $11.45 | 6,120 | — | — |
| 2023-06-21 | $11.97 | $11.97 | 3,700 | — | — |
| 2023-06-20 | $11.80 | $11.80 | 3,329 | — | — |
| 2023-06-16 | $11.83 | $11.83 | 2,571 | — | — |
| 2023-06-15 | $11.62 | $11.62 | 2,317 | — | — |
| 2023-06-14 | $11.34 | $11.34 | 1,343 | — | — |
| 2023-06-13 | $11.38 | $11.38 | 1,717 | — | — |
| 2023-06-12 | $11.55 | $11.55 | 911 | — | — |
| 2023-06-09 | $11.20 | $11.20 | 1,766 | — | — |
| 2023-06-08 | $11.41 | $11.41 | 3,089 | — | — |
| 2023-06-07 | $11.66 | $11.66 | 2,669 | — | — |
| 2023-06-06 | $11.24 | $11.24 | 7,129 | — | — |
| 2023-06-05 | $11.97 | $11.97 | 4,474 | — | — |
| 2023-06-02 | $12.60 | $12.60 | 2,049 | — | — |
| 2023-06-01 | $13.30 | $13.30 | 1,880 | — | — |
| 2023-05-31 | $12.78 | $12.78 | 1,860 | — | — |
| 2023-05-30 | $13.13 | $13.13 | 1,631 | — | — |
| 2023-05-26 | $12.88 | $12.88 | 3,803 | — | — |
| 2023-05-25 | $12.32 | $12.32 | 4,120 | — | — |
| 2023-05-24 | $13.83 | $13.83 | 1,783 | — | — |
| 2023-05-23 | $14.35 | $14.35 | 1,166 | — | — |
| 2023-05-22 | $14.53 | $14.53 | 6,929 | — | — |
| 2023-05-19 | $14.00 | $14.00 | 1,951 | — | — |
| 2023-05-18 | $13.65 | $13.65 | 3,620 | — | — |
| 2023-05-17 | $14.53 | $14.53 | 3,503 | — | — |
| 2023-05-16 | $14.25 | $14.25 | 2,243 | — | — |
| 2023-05-15 | $14.35 | $14.35 | 3,126 | — | — |
| 2023-05-12 | $14.70 | $14.70 | 3,154 | — | — |
| 2023-05-11 | $15.47 | $15.47 | 4,106 | — | — |
| 2023-05-10 | $14.53 | $14.53 | 5,414 | — | — |
| 2023-05-09 | $14.35 | $14.35 | 11,160 | — | — |
| 2023-05-08 | $14.32 | $14.32 | 3,451 | — | — |
| 2023-05-05 | $14.35 | $14.35 | 5,989 | — | — |
| 2023-05-04 | $15.58 | $15.58 | 3,151 | — | — |
| 2023-05-03 | $15.40 | $15.40 | 4,060 | — | — |
| 2023-05-02 | $15.65 | $15.65 | 2,457 | — | — |
| 2023-05-01 | $16.10 | $16.10 | 2,437 | — | — |
| 2023-04-28 | $15.79 | $15.79 | 3,914 | — | — |
| 2023-04-27 | $15.75 | $15.75 | 2,669 | — | — |
| 2023-04-26 | $16.03 | $16.03 | 2,343 | — | — |
| 2023-04-25 | $16.45 | $16.45 | 2,986 | — | — |
| 2023-04-24 | $15.93 | $15.93 | 2,897 | — | — |
| 2023-04-21 | $16.73 | $16.73 | 6,503 | — | — |
| 2023-04-20 | $16.66 | $16.66 | 4,894 | — | — |
| 2023-04-19 | $16.56 | $16.56 | 8,240 | — | — |
| 2023-04-18 | $18.20 | $18.20 | 7,811 | — | — |
| 2023-04-17 | $17.33 | $17.33 | 3,657 | — | — |
| 2023-04-14 | $17.85 | $17.85 | 7,863 | — | — |
| 2023-04-13 | $17.12 | $17.12 | 6,723 | — | — |
| 2023-04-12 | $16.45 | $16.45 | 1,823 | — | — |
| 2023-04-11 | $16.45 | $16.45 | 4,663 | — | — |
| 2023-04-10 | $15.75 | $15.75 | 7,497 | — | — |
| 2023-04-06 | $15.30 | $15.30 | 4,320 | — | — |
| 2023-04-05 | $15.40 | $15.40 | 4,551 | — | — |
| 2023-04-04 | $15.54 | $15.54 | 2,983 | — | — |
| 2023-04-03 | $16.00 | $16.00 | 3,274 | — | — |
| 2023-03-31 | $15.58 | $15.58 | 3,283 | — | — |
| 2023-03-30 | $15.40 | $15.40 | 3,683 | — | — |
| 2023-03-29 | $15.40 | $15.40 | 4,789 | — | — |
| 2023-03-28 | $16.10 | $16.10 | 6,157 | — | — |
| 2023-03-27 | $15.75 | $15.75 | 4,971 | — | — |
| 2023-03-24 | $14.00 | $14.00 | 3,374 | — | — |
| 2023-03-23 | $13.65 | $13.65 | 3,623 | — | — |
| 2023-03-22 | $14.46 | $14.46 | 6,723 | — | — |
| 2023-03-21 | $12.85 | $12.85 | 2,791 | — | — |
| 2023-03-20 | $12.50 | $12.50 | 4,063 | — | — |
| 2023-03-17 | $12.22 | $12.22 | 7,409 | — | — |
| 2023-03-16 | $12.01 | $12.01 | 4,829 | — | — |
| 2023-03-15 | $11.90 | $11.90 | 10,143 | — | — |
| 2023-03-14 | $11.90 | $11.90 | 8,406 | — | — |
| 2023-03-13 | $12.32 | $12.32 | 4,346 | — | — |
| 2023-03-10 | $13.34 | $13.34 | 4,909 | — | — |
| 2023-03-09 | $13.65 | $13.65 | 5,063 | — | — |
| 2023-03-08 | $13.76 | $13.76 | 4,011 | — | — |
| 2023-03-07 | $13.37 | $13.37 | 6,189 | — | — |
| 2023-03-06 | $14.35 | $14.35 | 5,634 | — | — |
| 2023-03-03 | $15.23 | $15.23 | 3,120 | — | — |
| 2023-03-02 | $15.68 | $15.68 | 4,389 | — | — |
| 2023-03-01 | $15.40 | $15.40 | 4,826 | — | — |
| 2023-02-28 | $16.28 | $16.28 | 2,217 | — | — |
| 2023-02-27 | $17.08 | $17.08 | 3,403 | — | — |
| 2023-02-24 | $17.25 | $17.25 | 2,351 | — | — |
| 2023-02-23 | $17.54 | $17.54 | 3,854 | — | — |
| 2023-02-22 | $17.15 | $17.15 | 1,894 | — | — |
| 2023-02-21 | $18.03 | $18.03 | 5,794 | — | — |
| 2023-02-17 | $18.03 | $18.03 | 5,280 | — | — |
| 2023-02-16 | $19.36 | $19.36 | 4,997 | — | — |
| 2023-02-15 | $19.25 | $19.25 | 10,346 | — | — |
| 2023-02-14 | $19.25 | $19.25 | 4,529 | — | — |
| 2023-02-13 | $19.95 | $19.95 | 3,963 | — | — |
| 2023-02-10 | $20.30 | $20.30 | 4,626 | — | — |
| 2023-02-09 | $20.75 | $20.75 | 7,266 | — | — |
| 2023-02-08 | $22.12 | $22.12 | 6,049 | — | — |
| 2023-02-07 | $22.23 | $22.23 | 8,537 | — | — |
| 2023-02-06 | $22.75 | $22.75 | 5,969 | — | — |
| 2023-02-03 | $22.40 | $22.40 | 7,046 | — | — |
| 2023-02-02 | $22.23 | $22.23 | 9,589 | — | — |
| 2023-02-01 | $22.40 | $22.40 | 10,060 | — | — |
| 2023-01-31 | $22.54 | $22.54 | 4,609 | — | — |
| 2023-01-30 | $22.16 | $22.16 | 2,854 | — | — |
| 2023-01-27 | $22.54 | $22.54 | 14,491 | — | — |
| 2023-01-26 | $22.05 | $22.05 | 5,686 | — | — |
| 2023-01-25 | $22.40 | $22.40 | 6,751 | — | — |
| 2023-01-24 | $21.98 | $21.98 | 8,311 | — | — |
| 2023-01-23 | $22.75 | $22.75 | 13,029 | — | — |
| 2023-01-20 | $23.03 | $23.03 | 21,409 | — | — |
| 2023-01-19 | $21.63 | $21.63 | 122,217 | — | — |
| 2023-01-18 | $35.35 | $35.35 | 4,611 | — | — |
| 2023-01-17 | $36.40 | $36.40 | 4,526 | — | — |
| 2023-01-13 | $36.75 | $36.75 | 14,671 | — | — |
| 2023-01-12 | $33.56 | $33.56 | 9,420 | — | — |
| 2023-01-11 | $31.50 | $31.50 | 7,283 | — | — |
| 2023-01-10 | $31.85 | $31.85 | 4,557 | — | — |
| 2023-01-09 | $31.99 | $31.99 | 5,671 | — | — |
| 2023-01-06 | $30.10 | $30.10 | 2,814 | — | — |
| 2023-01-05 | $29.43 | $29.43 | 2,426 | — | — |
| 2023-01-04 | $30.45 | $30.45 | 3,657 | — | — |
| 2023-01-03 | $26.95 | $26.95 | 4,729 | — | — |