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
- 2018-03-08 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 | $47.20 | $47.20 | 35,331 | — | — |
| 2023-12-28 | $48.00 | $48.00 | 46,463 | — | — |
| 2023-12-27 | $47.04 | $47.04 | 54,519 | — | — |
| 2023-12-26 | $48.48 | $48.48 | 43,306 | — | — |
| 2023-12-22 | $48.48 | $48.48 | 44,875 | — | — |
| 2023-12-21 | $47.52 | $47.52 | 32,350 | — | — |
| 2023-12-20 | $47.52 | $47.52 | 56,400 | — | — |
| 2023-12-19 | $50.40 | $50.40 | 29,725 | — | — |
| 2023-12-18 | $51.04 | $51.04 | 25,325 | — | — |
| 2023-12-15 | $51.84 | $51.84 | 39,794 | — | — |
| 2023-12-14 | $51.84 | $51.84 | 52,181 | — | — |
| 2023-12-13 | $51.20 | $51.20 | 40,500 | — | — |
| 2023-12-12 | $50.72 | $50.72 | 61,056 | — | — |
| 2023-12-11 | $49.84 | $49.84 | 37,613 | — | — |
| 2023-12-08 | $50.72 | $50.72 | 56,588 | — | — |
| 2023-12-07 | $56.00 | $56.00 | 33,544 | — | — |
| 2023-12-06 | $57.12 | $57.12 | 32,913 | — | — |
| 2023-12-05 | $59.36 | $59.36 | 31,963 | — | — |
| 2023-12-04 | $61.12 | $61.12 | 38,369 | — | — |
| 2023-12-01 | $62.24 | $62.24 | 43,394 | — | — |
| 2023-11-30 | $60.80 | $60.80 | 63,763 | — | — |
| 2023-11-29 | $62.40 | $62.40 | 73,113 | — | — |
| 2023-11-28 | $62.56 | $62.56 | 39,525 | — | — |
| 2023-11-27 | $61.44 | $61.44 | 55,500 | — | — |
| 2023-11-24 | $62.88 | $62.88 | 25,244 | — | — |
| 2023-11-22 | $61.28 | $61.28 | 49,656 | — | — |
| 2023-11-21 | $62.40 | $62.40 | 67,475 | — | — |
| 2023-11-20 | $61.28 | $61.28 | 112,856 | — | — |
| 2023-11-17 | $66.08 | $66.08 | 100,594 | — | — |
| 2023-11-16 | $68.00 | $68.00 | 82,638 | — | — |
| 2023-11-15 | $70.40 | $70.40 | 172,688 | — | — |
| 2023-11-14 | $67.52 | $67.52 | 548,719 | — | — |
| 2023-11-13 | $88.16 | $88.16 | 206,888 | — | — |
| 2023-11-10 | $82.72 | $82.72 | 171,738 | — | — |
| 2023-11-09 | $75.68 | $75.68 | 107,838 | — | — |
| 2023-11-08 | $74.56 | $74.56 | 166,781 | — | — |
| 2023-11-07 | $77.44 | $77.44 | 187,906 | — | — |
| 2023-11-06 | $76.64 | $76.64 | 492,669 | — | — |
| 2023-11-03 | $74.24 | $74.24 | 205,606 | — | — |
| 2023-11-02 | $63.84 | $63.84 | 203,275 | — | — |
| 2023-11-01 | $70.24 | $70.24 | 407,713 | — | — |
| 2023-10-31 | $64.24 | $64.24 | 263,588 | — | — |
| 2023-10-30 | $63.84 | $63.84 | 839,469 | — | — |
| 2023-10-27 | $48.48 | $48.48 | 328,325 | — | — |
| 2023-10-26 | $48.00 | $48.00 | 399,288 | — | — |
| 2023-10-25 | $45.28 | $45.28 | 4,329,044 | — | — |
| 2023-10-24 | $37.44 | $37.44 | 42,794 | — | — |
| 2023-10-23 | $37.12 | $37.12 | 36,769 | — | — |
| 2023-10-20 | $38.88 | $38.88 | 35,981 | — | — |
| 2023-10-19 | $41.44 | $41.44 | 40,088 | — | — |
| 2023-10-18 | $42.88 | $42.88 | 28,181 | — | — |
| 2023-10-17 | $46.40 | $46.40 | 48,594 | — | — |
| 2023-10-16 | $47.20 | $47.20 | 60,944 | — | — |
| 2023-10-13 | $50.08 | $50.08 | 47,988 | — | — |
| 2023-10-12 | $48.00 | $48.00 | 73,250 | — | — |
| 2023-10-11 | $51.84 | $51.84 | 163,313 | — | — |
| 2023-10-10 | $53.28 | $53.28 | 557,188 | — | — |
| 2023-10-09 | $43.84 | $43.84 | 38,000 | — | — |
| 2023-10-06 | $44.96 | $44.96 | 73,431 | — | — |
| 2023-10-05 | $42.08 | $42.08 | 92,406 | — | — |
| 2023-10-04 | $42.40 | $42.40 | 422,731 | — | — |
| 2023-10-03 | $37.44 | $37.44 | 51,038 | — | — |
| 2023-10-02 | $38.88 | $38.88 | 50,419 | — | — |
| 2023-09-29 | $40.48 | $40.48 | 39,138 | — | — |
| 2023-09-28 | $39.84 | $39.84 | 54,275 | — | — |
| 2023-09-27 | $43.84 | $43.84 | 23,763 | — | — |
| 2023-09-26 | $44.16 | $44.16 | 31,069 | — | — |
| 2023-09-25 | $45.44 | $45.44 | 29,519 | — | — |
| 2023-09-22 | $46.56 | $46.56 | 40,244 | — | — |
| 2023-09-21 | $48.32 | $48.32 | 44,931 | — | — |
| 2023-09-20 | $48.32 | $48.32 | 31,381 | — | — |
| 2023-09-19 | $49.92 | $49.92 | 35,644 | — | — |
| 2023-09-18 | $50.56 | $50.56 | 65,331 | — | — |
| 2023-09-15 | $53.44 | $53.44 | 242,700 | — | — |
| 2023-09-14 | $54.56 | $54.56 | 39,063 | — | — |
| 2023-09-13 | $54.08 | $54.08 | 51,594 | — | — |
| 2023-09-12 | $53.44 | $53.44 | 47,844 | — | — |
| 2023-09-11 | $56.16 | $56.16 | 52,981 | — | — |
| 2023-09-08 | $59.84 | $59.84 | 83,494 | — | — |
| 2023-09-07 | $54.72 | $54.72 | 67,438 | — | — |
| 2023-09-06 | $56.16 | $56.16 | 89,694 | — | — |
| 2023-09-05 | $61.84 | $61.84 | 52,019 | — | — |
| 2023-09-01 | $61.28 | $61.28 | 43,581 | — | — |
| 2023-08-31 | $60.48 | $60.48 | 33,525 | — | — |
| 2023-08-30 | $62.56 | $62.56 | 29,119 | — | — |
| 2023-08-29 | $62.40 | $62.40 | 27,988 | — | — |
| 2023-08-28 | $61.44 | $61.44 | 33,400 | — | — |
| 2023-08-25 | $64.32 | $64.32 | 54,925 | — | — |
| 2023-08-24 | $62.32 | $62.32 | 40,581 | — | — |
| 2023-08-23 | $64.48 | $64.48 | 51,281 | — | — |
| 2023-08-22 | $63.20 | $63.20 | 57,225 | — | — |
| 2023-08-21 | $63.52 | $63.52 | 80,413 | — | — |
| 2023-08-18 | $69.28 | $69.28 | 83,950 | — | — |
| 2023-08-17 | $70.08 | $70.08 | 98,831 | — | — |
| 2023-08-16 | $66.72 | $66.72 | 105,588 | — | — |
| 2023-08-15 | $66.24 | $66.24 | 237,825 | — | — |
| 2023-08-14 | $69.28 | $69.28 | 610,069 | — | — |
| 2023-08-11 | $118.40 | $118.40 | 53,525 | — | — |
| 2023-08-10 | $118.24 | $118.24 | 55,106 | — | — |
| 2023-08-09 | $119.04 | $119.04 | 52,681 | — | — |
| 2023-08-08 | $117.12 | $117.12 | 39,450 | — | — |
| 2023-08-07 | $118.88 | $118.88 | 67,994 | — | — |
| 2023-08-04 | $120.16 | $120.16 | 50,319 | — | — |
| 2023-08-03 | $123.52 | $123.52 | 51,794 | — | — |
| 2023-08-02 | $126.08 | $126.08 | 89,250 | — | — |
| 2023-08-01 | $120.00 | $120.00 | 243,981 | — | — |
| 2023-07-31 | $146.24 | $146.24 | 60,388 | — | — |
| 2023-07-28 | $153.28 | $153.28 | 62,944 | — | — |
| 2023-07-27 | $152.16 | $152.16 | 78,019 | — | — |
| 2023-07-26 | $165.28 | $165.28 | 36,525 | — | — |
| 2023-07-25 | $163.52 | $163.52 | 70,644 | — | — |
| 2023-07-24 | $175.20 | $175.20 | 53,138 | — | — |
| 2023-07-21 | $177.28 | $177.28 | 67,594 | — | — |
| 2023-07-20 | $179.68 | $179.68 | 59,381 | — | — |
| 2023-07-19 | $189.60 | $189.60 | 105,931 | — | — |
| 2023-07-18 | $180.64 | $180.64 | 123,250 | — | — |
| 2023-07-17 | $171.68 | $171.68 | 94,594 | — | — |
| 2023-07-14 | $164.80 | $164.80 | 105,888 | — | — |
| 2023-07-13 | $182.24 | $182.24 | 183,294 | — | — |
| 2023-07-12 | $182.08 | $182.08 | 193,688 | — | — |
| 2023-07-11 | $168.96 | $168.96 | 143,019 | — | — |
| 2023-07-10 | $162.24 | $162.24 | 245,194 | — | — |
| 2023-07-07 | $162.72 | $162.72 | 415,731 | — | — |
| 2023-07-06 | $174.08 | $174.08 | 1,485,763 | — | — |
| 2023-07-05 | $179.36 | $179.36 | 2,235,813 | — | — |
| 2023-07-03 | $126.08 | $126.08 | 618,325 | — | — |
| 2023-06-30 | $106.56 | $106.56 | 554,681 | — | — |
| 2023-06-29 | $102.24 | $102.24 | 1,657,281 | — | — |
| 2023-06-28 | $282.72 | $282.72 | 38,019 | — | — |
| 2023-06-27 | $272.32 | $272.32 | 45,775 | — | — |
| 2023-06-26 | $280.32 | $280.32 | 41,163 | — | — |
| 2023-06-23 | $301.44 | $301.44 | 73,025 | — | — |
| 2023-06-22 | $303.84 | $303.84 | 14,725 | — | — |
| 2023-06-21 | $304.96 | $304.96 | 25,619 | — | — |
| 2023-06-20 | $317.92 | $317.92 | 29,081 | — | — |
| 2023-06-16 | $321.76 | $321.76 | 114,088 | — | — |
| 2023-06-15 | $344.00 | $344.00 | 29,175 | — | — |
| 2023-06-14 | $340.48 | $340.48 | 32,275 | — | — |
| 2023-06-13 | $322.40 | $322.40 | 27,206 | — | — |
| 2023-06-12 | $310.40 | $310.40 | 30,181 | — | — |
| 2023-06-09 | $328.96 | $328.96 | 30,588 | — | — |
| 2023-06-08 | $326.40 | $326.40 | 27,563 | — | — |
| 2023-06-07 | $335.04 | $335.04 | 37,656 | — | — |
| 2023-06-06 | $329.44 | $329.44 | 42,994 | — | — |
| 2023-06-05 | $310.88 | $310.88 | 28,781 | — | — |
| 2023-06-02 | $302.88 | $302.88 | 39,338 | — | — |
| 2023-06-01 | $290.40 | $290.40 | 29,844 | — | — |
| 2023-05-31 | $287.04 | $287.04 | 41,394 | — | — |
| 2023-05-30 | $303.04 | $303.04 | 32,444 | — | — |
| 2023-05-26 | $301.92 | $301.92 | 70,069 | — | — |
| 2023-05-25 | $309.12 | $309.12 | 195,731 | — | — |
| 2023-05-24 | $414.88 | $414.88 | 16,850 | — | — |
| 2023-05-23 | $413.44 | $413.44 | 20,981 | — | — |
| 2023-05-22 | $414.72 | $414.72 | 21,981 | — | — |
| 2023-05-19 | $403.52 | $403.52 | 24,238 | — | — |
| 2023-05-18 | $424.48 | $424.48 | 21,844 | — | — |
| 2023-05-17 | $429.76 | $429.76 | 25,063 | — | — |
| 2023-05-16 | $440.64 | $440.64 | 33,419 | — | — |
| 2023-05-15 | $435.68 | $435.68 | 28,331 | — | — |
| 2023-05-12 | $439.52 | $439.52 | 19,006 | — | — |
| 2023-05-11 | $433.12 | $433.12 | 28,213 | — | — |
| 2023-05-10 | $457.28 | $457.28 | 40,281 | — | — |
| 2023-05-09 | $436.16 | $436.16 | 33,700 | — | — |
| 2023-05-08 | $421.28 | $421.28 | 57,231 | — | — |
| 2023-05-05 | $370.72 | $370.72 | 24,294 | — | — |
| 2023-05-04 | $363.04 | $363.04 | 31,906 | — | — |
| 2023-05-03 | $357.28 | $357.28 | 33,813 | — | — |
| 2023-05-02 | $332.64 | $332.64 | 31,475 | — | — |
| 2023-05-01 | $332.96 | $332.96 | 25,056 | — | — |
| 2023-04-28 | $329.92 | $329.92 | 15,188 | — | — |
| 2023-04-27 | $329.76 | $329.76 | 13,994 | — | — |
| 2023-04-26 | $335.20 | $335.20 | 16,188 | — | — |
| 2023-04-25 | $336.00 | $336.00 | 32,050 | — | — |
| 2023-04-24 | $366.56 | $366.56 | 25,763 | — | — |
| 2023-04-21 | $354.56 | $354.56 | 33,163 | — | — |
| 2023-04-20 | $338.40 | $338.40 | 27,100 | — | — |
| 2023-04-19 | $336.80 | $336.80 | 15,369 | — | — |
| 2023-04-18 | $338.72 | $338.72 | 24,356 | — | — |
| 2023-04-17 | $343.52 | $343.52 | 29,144 | — | — |
| 2023-04-14 | $299.84 | $299.84 | 19,294 | — | — |
| 2023-04-13 | $306.24 | $306.24 | 43,438 | — | — |
| 2023-04-12 | $267.04 | $267.04 | 17,806 | — | — |
| 2023-04-11 | $277.60 | $277.60 | 15,850 | — | — |
| 2023-04-10 | $276.96 | $276.96 | 17,681 | — | — |
| 2023-04-06 | $276.48 | $276.48 | 23,069 | — | — |
| 2023-04-05 | $272.96 | $272.96 | 36,663 | — | — |
| 2023-04-04 | $296.00 | $296.00 | 20,400 | — | — |
| 2023-04-03 | $305.60 | $305.60 | 36,569 | — | — |
| 2023-03-31 | $298.56 | $298.56 | 27,381 | — | — |
| 2023-03-30 | $297.60 | $297.60 | 45,113 | — | — |
| 2023-03-29 | $289.28 | $289.28 | 35,906 | — | — |
| 2023-03-28 | $283.20 | $283.20 | 31,213 | — | — |
| 2023-03-27 | $286.08 | $286.08 | 38,331 | — | — |
| 2023-03-24 | $293.12 | $293.12 | 37,813 | — | — |
| 2023-03-23 | $292.00 | $292.00 | 35,156 | — | — |
| 2023-03-22 | $285.28 | $285.28 | 37,600 | — | — |
| 2023-03-21 | $309.76 | $309.76 | 39,150 | — | — |
| 2023-03-20 | $301.76 | $301.76 | 53,313 | — | — |
| 2023-03-17 | $310.72 | $310.72 | 182,038 | — | — |
| 2023-03-16 | $311.04 | $311.04 | 27,388 | — | — |
| 2023-03-15 | $313.60 | $313.60 | 36,050 | — | — |
| 2023-03-14 | $325.28 | $325.28 | 47,544 | — | — |
| 2023-03-13 | $343.68 | $343.68 | 56,269 | — | — |
| 2023-03-10 | $330.56 | $330.56 | 83,319 | — | — |
| 2023-03-09 | $392.96 | $392.96 | 54,169 | — | — |
| 2023-03-08 | $453.76 | $453.76 | 21,131 | — | — |
| 2023-03-07 | $455.68 | $455.68 | 23,306 | — | — |
| 2023-03-06 | $482.24 | $482.24 | 20,738 | — | — |
| 2023-03-03 | $483.84 | $483.84 | 16,475 | — | — |
| 2023-03-02 | $478.88 | $478.88 | 18,519 | — | — |
| 2023-03-01 | $509.12 | $509.12 | 19,050 | — | — |
| 2023-02-28 | $510.72 | $510.72 | 20,488 | — | — |
| 2023-02-27 | $492.00 | $492.00 | 21,931 | — | — |
| 2023-02-24 | $472.48 | $472.48 | 18,613 | — | — |
| 2023-02-23 | $488.32 | $488.32 | 24,381 | — | — |
| 2023-02-22 | $457.60 | $457.60 | 51,375 | — | — |
| 2023-02-21 | $509.76 | $509.76 | 22,975 | — | — |
| 2023-02-17 | $517.44 | $517.44 | 10,313 | — | — |
| 2023-02-16 | $520.96 | $520.96 | 16,700 | — | — |
| 2023-02-15 | $522.72 | $522.72 | 45,356 | — | — |
| 2023-02-14 | $520.32 | $520.32 | 17,813 | — | — |
| 2023-02-13 | $522.08 | $522.08 | 17,669 | — | — |
| 2023-02-10 | $530.08 | $530.08 | 16,563 | — | — |
| 2023-02-09 | $517.60 | $517.60 | 19,156 | — | — |
| 2023-02-08 | $531.84 | $531.84 | 48,563 | — | — |
| 2023-02-07 | $491.04 | $491.04 | 29,150 | — | — |
| 2023-02-06 | $480.32 | $480.32 | 27,000 | — | — |
| 2023-02-03 | $486.08 | $486.08 | 31,925 | — | — |
| 2023-02-02 | $482.24 | $482.24 | 26,744 | — | — |
| 2023-02-01 | $471.68 | $471.68 | 27,450 | — | — |
| 2023-01-31 | $456.32 | $456.32 | 40,406 | — | — |
| 2023-01-30 | $495.20 | $495.20 | 11,569 | — | — |
| 2023-01-27 | $506.56 | $506.56 | 12,056 | — | — |
| 2023-01-26 | $512.16 | $512.16 | 22,713 | — | — |
| 2023-01-25 | $498.08 | $498.08 | 26,919 | — | — |
| 2023-01-24 | $523.68 | $523.68 | 20,525 | — | — |
| 2023-01-23 | $495.68 | $495.68 | 29,800 | — | — |
| 2023-01-20 | $484.80 | $484.80 | 22,781 | — | — |
| 2023-01-19 | $471.04 | $471.04 | 18,363 | — | — |
| 2023-01-18 | $465.12 | $465.12 | 15,813 | — | — |
| 2023-01-17 | $453.28 | $453.28 | 19,538 | — | — |
| 2023-01-13 | $463.04 | $463.04 | 21,863 | — | — |
| 2023-01-12 | $445.60 | $445.60 | 50,125 | — | — |
| 2023-01-11 | $397.12 | $397.12 | 30,588 | — | — |
| 2023-01-10 | $378.56 | $378.56 | 16,319 | — | — |
| 2023-01-09 | $359.04 | $359.04 | 16,381 | — | — |
| 2023-01-06 | $360.16 | $360.16 | 16,619 | — | — |
| 2023-01-05 | $355.84 | $355.84 | 26,413 | — | — |
| 2023-01-04 | $356.48 | $356.48 | 21,806 | — | — |
| 2023-01-03 | $343.36 | $343.36 | 16,031 | — | — |