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
- 2012-11-06 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 | $44.00 | $44.00 | 570 | — | — |
| 2023-12-28 | $42.40 | $42.40 | 770 | — | — |
| 2023-12-27 | $44.00 | $44.00 | 745 | — | — |
| 2023-12-26 | $42.80 | $42.80 | 1,865 | — | — |
| 2023-12-22 | $42.00 | $42.00 | 915 | — | — |
| 2023-12-21 | $42.60 | $42.60 | 925 | — | — |
| 2023-12-20 | $41.60 | $41.60 | 2,310 | — | — |
| 2023-12-19 | $41.40 | $41.40 | 1,305 | — | — |
| 2023-12-18 | $41.20 | $41.20 | 2,705 | — | — |
| 2023-12-15 | $40.60 | $40.60 | 1,270 | — | — |
| 2023-12-14 | $40.20 | $40.20 | 2,000 | — | — |
| 2023-12-13 | $40.20 | $40.20 | 2,655 | — | — |
| 2023-12-12 | $40.40 | $40.40 | 1,820 | — | — |
| 2023-12-11 | $40.80 | $40.80 | 1,650 | — | — |
| 2023-12-08 | $42.80 | $42.80 | 1,530 | — | — |
| 2023-12-07 | $44.40 | $44.40 | 940 | — | — |
| 2023-12-06 | $46.20 | $46.20 | 3,520 | — | — |
| 2023-12-05 | $45.00 | $45.00 | 3,710 | — | — |
| 2023-12-04 | $46.40 | $46.40 | 2,075 | — | — |
| 2023-12-01 | $48.80 | $48.80 | 2,105 | — | — |
| 2023-11-30 | $47.00 | $47.00 | 3,780 | — | — |
| 2023-11-29 | $46.40 | $46.40 | 2,030 | — | — |
| 2023-11-28 | $46.80 | $46.80 | 2,945 | — | — |
| 2023-11-27 | $47.60 | $47.60 | 8,520 | — | — |
| 2023-11-24 | $40.80 | $40.80 | 2,110 | — | — |
| 2023-11-22 | $42.20 | $42.20 | 8,825 | — | — |
| 2023-11-21 | $42.80 | $42.80 | 224,285 | — | — |
| 2023-11-20 | $40.20 | $40.20 | 65 | — | — |
| 2023-11-17 | $39.60 | $39.60 | 150 | — | — |
| 2023-11-16 | $38.40 | $38.40 | 315 | — | — |
| 2023-11-15 | $40.00 | $40.00 | 735 | — | — |
| 2023-11-14 | $38.40 | $38.40 | 265 | — | — |
| 2023-11-13 | $38.20 | $38.20 | 280 | — | — |
| 2023-11-10 | $38.80 | $38.80 | 260 | — | — |
| 2023-11-09 | $40.20 | $40.20 | 350 | — | — |
| 2023-11-08 | $43.20 | $43.20 | 195 | — | — |
| 2023-11-07 | $43.00 | $43.00 | 155 | — | — |
| 2023-11-06 | $43.00 | $43.00 | 175 | — | — |
| 2023-11-03 | $43.40 | $43.40 | 580 | — | — |
| 2023-11-02 | $43.20 | $43.20 | 295 | — | — |
| 2023-11-01 | $42.60 | $42.60 | 515 | — | — |
| 2023-10-31 | $40.60 | $40.60 | 540 | — | — |
| 2023-10-30 | $40.20 | $40.20 | 255 | — | — |
| 2023-10-27 | $38.60 | $38.60 | 700 | — | — |
| 2023-10-26 | $38.00 | $38.00 | 95 | — | — |
| 2023-10-25 | $38.20 | $38.20 | 40 | — | — |
| 2023-10-24 | $39.00 | $39.00 | 105 | — | — |
| 2023-10-23 | $38.40 | $38.40 | 885 | — | — |
| 2023-10-20 | $41.20 | $41.20 | 825 | — | — |
| 2023-10-19 | $42.00 | $42.00 | 95 | — | — |
| 2023-10-18 | $43.20 | $43.20 | 285 | — | — |
| 2023-10-17 | $45.80 | $45.80 | 40 | — | — |
| 2023-10-16 | $46.00 | $46.00 | 205 | — | — |
| 2023-10-13 | $45.60 | $45.60 | 90 | — | — |
| 2023-10-12 | $45.60 | $45.60 | 155 | — | — |
| 2023-10-11 | $46.80 | $46.80 | 165 | — | — |
| 2023-10-10 | $48.20 | $48.20 | 1,055 | — | — |
| 2023-10-09 | $43.20 | $43.20 | 810 | — | — |
| 2023-10-06 | $48.80 | $48.80 | 180 | — | — |
| 2023-10-05 | $47.80 | $47.80 | 45 | — | — |
| 2023-10-04 | $48.60 | $48.60 | 50 | — | — |
| 2023-10-03 | $48.40 | $48.40 | 300 | — | — |
| 2023-10-02 | $49.80 | $49.80 | 225 | — | — |
| 2023-09-29 | $53.00 | $53.00 | 135 | — | — |
| 2023-09-28 | $50.20 | $50.20 | 75 | — | — |
| 2023-09-27 | $50.00 | $50.00 | 2,710 | — | — |
| 2023-09-26 | $51.80 | $51.80 | 150 | — | — |
| 2023-09-25 | $49.80 | $49.80 | 480 | — | — |
| 2023-09-22 | $50.60 | $50.60 | 415 | — | — |
| 2023-09-21 | $54.00 | $54.00 | 105 | — | — |
| 2023-09-20 | $53.40 | $53.40 | 35 | — | — |
| 2023-09-19 | $53.00 | $53.00 | 490 | — | — |
| 2023-09-18 | $52.80 | $52.80 | 675 | — | — |
| 2023-09-15 | $53.20 | $53.20 | 250 | — | — |
| 2023-09-14 | $57.60 | $57.60 | 245 | — | — |
| 2023-09-13 | $53.20 | $53.20 | 380 | — | — |
| 2023-09-12 | $56.80 | $56.80 | 310 | — | — |
| 2023-09-11 | $57.00 | $57.00 | 865 | — | — |
| 2023-09-08 | $55.60 | $55.60 | 140 | — | — |
| 2023-09-07 | $56.00 | $56.00 | 105 | — | — |
| 2023-09-06 | $56.20 | $56.20 | 1,385 | — | — |
| 2023-09-05 | $60.40 | $60.40 | 740 | — | — |
| 2023-09-01 | $57.40 | $57.40 | 375 | — | — |
| 2023-08-31 | $58.80 | $58.80 | 925 | — | — |
| 2023-08-30 | $57.00 | $57.00 | 745 | — | — |
| 2023-08-29 | $55.20 | $55.20 | 320 | — | — |
| 2023-08-28 | $54.00 | $54.00 | 800 | — | — |
| 2023-08-25 | $55.00 | $55.00 | 215 | — | — |
| 2023-08-24 | $52.60 | $52.60 | 365 | — | — |
| 2023-08-23 | $51.80 | $51.80 | 265 | — | — |
| 2023-08-22 | $50.80 | $50.80 | 175 | — | — |
| 2023-08-21 | $52.20 | $52.20 | 320 | — | — |
| 2023-08-18 | $51.60 | $51.60 | 645 | — | — |
| 2023-08-17 | $50.60 | $50.60 | 465 | — | — |
| 2023-08-16 | $51.80 | $51.80 | 375 | — | — |
| 2023-08-15 | $53.60 | $53.60 | 280 | — | — |
| 2023-08-14 | $53.40 | $53.40 | 265 | — | — |
| 2023-08-11 | $54.20 | $54.20 | 840 | — | — |
| 2023-08-10 | $55.60 | $55.60 | 210 | — | — |
| 2023-08-09 | $56.60 | $56.60 | 250 | — | — |
| 2023-08-08 | $55.80 | $55.80 | 485 | — | — |
| 2023-08-07 | $58.20 | $58.20 | 345 | — | — |
| 2023-08-04 | $59.00 | $59.00 | 245 | — | — |
| 2023-08-03 | $59.40 | $59.40 | 270 | — | — |
| 2023-08-02 | $58.00 | $58.00 | 490 | — | — |
| 2023-08-01 | $60.60 | $60.60 | 400 | — | — |
| 2023-07-31 | $60.40 | $60.40 | 610 | — | — |
| 2023-07-28 | $61.80 | $61.80 | 1,695 | — | — |
| 2023-07-27 | $59.00 | $59.00 | 740 | — | — |
| 2023-07-26 | $58.60 | $58.60 | 330 | — | — |
| 2023-07-25 | $58.80 | $58.80 | 945 | — | — |
| 2023-07-24 | $60.60 | $60.60 | 500 | — | — |
| 2023-07-21 | $60.00 | $60.00 | 715 | — | — |
| 2023-07-20 | $61.40 | $61.40 | 300 | — | — |
| 2023-07-19 | $62.40 | $62.40 | 650 | — | — |
| 2023-07-18 | $62.40 | $62.40 | 265 | — | — |
| 2023-07-17 | $62.20 | $62.20 | 505 | — | — |
| 2023-07-14 | $60.80 | $60.80 | 270 | — | — |
| 2023-07-13 | $60.20 | $60.20 | 705 | — | — |
| 2023-07-12 | $59.60 | $59.60 | 185 | — | — |
| 2023-07-11 | $60.00 | $60.00 | 430 | — | — |
| 2023-07-10 | $59.60 | $59.60 | 1,515 | — | — |
| 2023-07-07 | $62.60 | $62.60 | 660 | — | — |
| 2023-07-06 | $61.60 | $61.60 | 130 | — | — |
| 2023-07-05 | $63.20 | $63.20 | 295 | — | — |
| 2023-07-03 | $64.00 | $64.00 | 210 | — | — |
| 2023-06-30 | $61.40 | $61.40 | 620 | — | — |
| 2023-06-29 | $60.40 | $60.40 | 1,780 | — | — |
| 2023-06-28 | $60.40 | $60.40 | 525 | — | — |
| 2023-06-27 | $60.00 | $60.00 | 160 | — | — |
| 2023-06-26 | $62.20 | $62.20 | 365 | — | — |
| 2023-06-23 | $61.60 | $61.60 | 305 | — | — |
| 2023-06-22 | $62.40 | $62.40 | 925 | — | — |
| 2023-06-21 | $64.40 | $64.40 | 885 | — | — |
| 2023-06-20 | $65.20 | $65.20 | 835 | — | — |
| 2023-06-16 | $64.40 | $64.40 | 615 | — | — |
| 2023-06-15 | $62.40 | $62.40 | 2,665 | — | — |
| 2023-06-14 | $62.60 | $62.60 | 2,380 | — | — |
| 2023-06-13 | $58.80 | $58.80 | 5,235 | — | — |
| 2023-06-12 | $52.80 | $52.80 | 1,165 | — | — |
| 2023-06-09 | $52.60 | $52.60 | 570 | — | — |
| 2023-06-08 | $53.80 | $53.80 | 285 | — | — |
| 2023-06-07 | $52.20 | $52.20 | 3,275 | — | — |
| 2023-06-06 | $57.80 | $57.80 | 1,555 | — | — |
| 2023-06-05 | $58.20 | $58.20 | 1,555 | — | — |
| 2023-06-02 | $55.80 | $55.80 | 5,260 | — | — |
| 2023-06-01 | $53.60 | $53.60 | 1,895 | — | — |
| 2023-05-31 | $51.60 | $51.60 | 2,115 | — | — |
| 2023-05-30 | $49.40 | $49.40 | 2,195 | — | — |
| 2023-05-26 | $44.80 | $44.80 | 715 | — | — |
| 2023-05-25 | $46.60 | $46.60 | 390 | — | — |
| 2023-05-24 | $47.20 | $47.20 | 420 | — | — |
| 2023-05-23 | $47.40 | $47.40 | 840 | — | — |
| 2023-05-22 | $47.60 | $47.60 | 2,375 | — | — |
| 2023-05-19 | $46.20 | $46.20 | 630 | — | — |
| 2023-05-18 | $46.80 | $46.80 | 3,045 | — | — |
| 2023-05-17 | $42.80 | $42.80 | 335 | — | — |
| 2023-05-16 | $42.20 | $42.20 | 335 | — | — |
| 2023-05-15 | $42.40 | $42.40 | 830 | — | — |
| 2023-05-12 | $42.80 | $42.80 | 490 | — | — |
| 2023-05-11 | $42.00 | $42.00 | 875 | — | — |
| 2023-05-10 | $42.40 | $42.40 | 485 | — | — |
| 2023-05-09 | $42.20 | $42.20 | 1,610 | — | — |
| 2023-05-08 | $41.20 | $41.20 | 750 | — | — |
| 2023-05-05 | $42.20 | $42.20 | 1,875 | — | — |
| 2023-05-04 | $42.40 | $42.40 | 4,935 | — | — |
| 2023-05-03 | $38.40 | $38.40 | 3,170 | — | — |
| 2023-05-02 | $40.00 | $40.00 | 38,900 | — | — |
| 2023-05-01 | $35.00 | $35.00 | 490 | — | — |
| 2023-04-28 | $34.80 | $34.80 | 1,025 | — | — |
| 2023-04-27 | $35.20 | $35.20 | 570 | — | — |
| 2023-04-26 | $35.00 | $35.00 | 775 | — | — |
| 2023-04-25 | $35.60 | $35.60 | 910 | — | — |
| 2023-04-24 | $34.00 | $34.00 | 1,040 | — | — |
| 2023-04-21 | $35.20 | $35.20 | 1,580 | — | — |
| 2023-04-20 | $34.60 | $34.60 | 1,245 | — | — |
| 2023-04-19 | $35.80 | $35.80 | 965 | — | — |
| 2023-04-18 | $36.00 | $36.00 | 910 | — | — |
| 2023-04-17 | $36.00 | $36.00 | 4,860 | — | — |
| 2023-04-14 | $34.40 | $34.40 | 3,375 | — | — |
| 2023-04-13 | $34.60 | $34.60 | 11,400 | — | — |
| 2023-04-12 | $32.80 | $32.80 | 8,405 | — | — |
| 2023-04-11 | $35.00 | $35.00 | 25,300 | — | — |
| 2023-04-10 | $44.00 | $44.00 | 10,175 | — | — |
| 2023-04-06 | $43.60 | $43.60 | 330 | — | — |
| 2023-04-05 | $42.80 | $42.80 | 1,135 | — | — |
| 2023-04-04 | $43.20 | $43.20 | 1,295 | — | — |
| 2023-04-03 | $44.00 | $44.00 | 2,035 | — | — |
| 2023-03-31 | $45.80 | $45.80 | 1,570 | — | — |
| 2023-03-30 | $48.60 | $48.60 | 1,005 | — | — |
| 2023-03-29 | $46.00 | $46.00 | 205 | — | — |
| 2023-03-28 | $46.00 | $46.00 | 470 | — | — |
| 2023-03-27 | $46.00 | $46.00 | 435 | — | — |
| 2023-03-24 | $43.80 | $43.80 | 330 | — | — |
| 2023-03-23 | $44.40 | $44.40 | 235 | — | — |
| 2023-03-22 | $45.20 | $45.20 | 585 | — | — |
| 2023-03-21 | $44.60 | $44.60 | 510 | — | — |
| 2023-03-20 | $43.80 | $43.80 | 1,950 | — | — |
| 2023-03-17 | $45.40 | $45.40 | 1,920 | — | — |
| 2023-03-16 | $47.00 | $47.00 | 1,290 | — | — |
| 2023-03-15 | $46.00 | $46.00 | 4,395 | — | — |
| 2023-03-14 | $50.40 | $50.40 | 1,765 | — | — |
| 2023-03-13 | $50.40 | $50.40 | 2,195 | — | — |
| 2023-03-10 | $49.60 | $49.60 | 1,555 | — | — |
| 2023-03-09 | $50.80 | $50.80 | 1,585 | — | — |
| 2023-03-08 | $53.40 | $53.40 | 850 | — | — |
| 2023-03-07 | $55.40 | $55.40 | 1,715 | — | — |
| 2023-03-06 | $56.00 | $56.00 | 4,230 | — | — |
| 2023-03-03 | $54.20 | $54.20 | 1,045 | — | — |
| 2023-03-02 | $54.00 | $54.00 | 410 | — | — |
| 2023-03-01 | $54.60 | $54.60 | 1,090 | — | — |
| 2023-02-28 | $54.20 | $54.20 | 2,345 | — | — |
| 2023-02-27 | $51.60 | $51.60 | 2,100 | — | — |
| 2023-02-24 | $52.80 | $52.80 | 3,395 | — | — |
| 2023-02-23 | $54.80 | $54.80 | 3,000 | — | — |
| 2023-02-22 | $58.60 | $58.60 | 2,590 | — | — |
| 2023-02-21 | $60.00 | $60.00 | 3,365 | — | — |
| 2023-02-17 | $62.80 | $62.80 | 1,820 | — | — |
| 2023-02-16 | $63.80 | $63.80 | 2,985 | — | — |
| 2023-02-15 | $61.40 | $61.40 | 3,890 | — | — |
| 2023-02-14 | $64.80 | $64.80 | 32,535 | — | — |
| 2023-02-13 | $69.20 | $69.20 | 1,695 | — | — |
| 2023-02-10 | $68.80 | $68.80 | 3,030 | — | — |
| 2023-02-09 | $71.00 | $71.00 | 1,955 | — | — |
| 2023-02-08 | $73.80 | $73.80 | 3,670 | — | — |
| 2023-02-07 | $79.40 | $79.40 | 3,785 | — | — |
| 2023-02-06 | $80.00 | $80.00 | 2,650 | — | — |
| 2023-02-03 | $79.00 | $79.00 | 1,495 | — | — |
| 2023-02-02 | $80.00 | $80.00 | 2,030 | — | — |
| 2023-02-01 | $83.20 | $83.20 | 2,405 | — | — |
| 2023-01-31 | $82.80 | $82.80 | 2,200 | — | — |
| 2023-01-30 | $82.40 | $82.40 | 2,840 | — | — |
| 2023-01-27 | $81.40 | $81.40 | 2,440 | — | — |
| 2023-01-26 | $81.00 | $81.00 | 5,425 | — | — |
| 2023-01-25 | $79.20 | $79.20 | 9,930 | — | — |
| 2023-01-24 | $94.80 | $94.80 | 67,045 | — | — |
| 2023-01-23 | $101.20 | $101.20 | 3,365 | — | — |
| 2023-01-20 | $96.60 | $96.60 | 1,610 | — | — |
| 2023-01-19 | $93.60 | $93.60 | 970 | — | — |
| 2023-01-18 | $100.00 | $100.00 | 3,845 | — | — |
| 2023-01-17 | $112.00 | $112.00 | 2,085 | — | — |
| 2023-01-13 | $113.60 | $113.60 | 2,470 | — | — |
| 2023-01-12 | $111.60 | $111.60 | 2,310 | — | — |
| 2023-01-11 | $110.20 | $110.20 | 7,475 | — | — |
| 2023-01-10 | $131.40 | $131.40 | 3,720 | — | — |
| 2023-01-09 | $130.60 | $130.60 | 4,130 | — | — |
| 2023-01-06 | $126.00 | $126.00 | 1,040 | — | — |
| 2023-01-05 | $110.00 | $110.00 | 510 | — | — |
| 2023-01-04 | $110.00 | $110.00 | 1,771 | — | — |
| 2023-01-03 | $118.00 | $118.00 | 837 | — | — |