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
- 2022-01-14 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 | $74.70 | $74.70 | 46,690 | — | — |
| 2023-12-28 | $78.00 | $78.00 | 56,040 | — | — |
| 2023-12-27 | $73.50 | $73.50 | 55,550 | — | — |
| 2023-12-26 | $71.10 | $71.10 | 118,190 | — | — |
| 2023-12-22 | $68.10 | $68.10 | 56,703 | — | — |
| 2023-12-21 | $69.30 | $69.30 | 49,393 | — | — |
| 2023-12-20 | $65.70 | $65.70 | 72,217 | — | — |
| 2023-12-19 | $70.80 | $70.80 | 115,277 | — | — |
| 2023-12-18 | $62.40 | $62.40 | 101,653 | — | — |
| 2023-12-15 | $70.20 | $70.20 | 183,723 | — | — |
| 2023-12-14 | $48.30 | $48.30 | 86,887 | — | — |
| 2023-12-13 | $44.40 | $44.40 | 55,747 | — | — |
| 2023-12-12 | $35.10 | $35.10 | 31,197 | — | — |
| 2023-12-11 | $37.80 | $37.80 | 38,007 | — | — |
| 2023-12-08 | $40.80 | $40.80 | 55,587 | — | — |
| 2023-12-07 | $36.30 | $36.30 | 42,550 | — | — |
| 2023-12-06 | $42.00 | $42.00 | 79,317 | — | — |
| 2023-12-05 | $41.10 | $41.10 | 49,837 | — | — |
| 2023-12-04 | $42.90 | $42.90 | 81,383 | — | — |
| 2023-12-01 | $46.50 | $46.50 | 119,283 | — | — |
| 2023-11-30 | $61.20 | $61.20 | 94,617 | — | — |
| 2023-11-29 | $71.70 | $71.70 | 131,667 | — | — |
| 2023-11-28 | $71.70 | $71.70 | 488,400 | — | — |
| 2023-11-27 | $67.80 | $67.80 | 225,093 | — | — |
| 2023-11-24 | $60.00 | $60.00 | 108,857 | — | — |
| 2023-11-22 | $65.70 | $65.70 | 348,993 | — | — |
| 2023-11-21 | $69.30 | $69.30 | 1,315,923 | — | — |
| 2023-11-20 | $66.30 | $66.30 | 4,727,460 | — | — |
| 2023-11-17 | $29.70 | $29.70 | 58,783 | — | — |
| 2023-11-16 | $30.00 | $30.00 | 55,547 | — | — |
| 2023-11-15 | $31.80 | $31.80 | 95,800 | — | — |
| 2023-11-14 | $31.80 | $31.80 | 200,860 | — | — |
| 2023-11-13 | $33.60 | $33.60 | 295,253 | — | — |
| 2023-11-10 | $30.60 | $30.60 | 569,943 | — | — |
| 2023-11-09 | $27.30 | $27.30 | 593,047 | — | — |
| 2023-11-08 | $41.25 | $41.25 | 2,920,910 | — | — |
| 2023-11-07 | $41.40 | $41.40 | 4,947,417 | — | — |
| 2023-11-06 | $20.40 | $20.40 | 3,471,420 | — | — |
| 2023-11-03 | $11.22 | $11.22 | 350,527 | — | — |
| 2023-11-02 | $11.25 | $11.25 | 424,113 | — | — |
| 2023-11-01 | $9.42 | $9.42 | 511,733 | — | — |
| 2023-10-31 | $9.06 | $9.06 | 4,977,933 | — | — |
| 2023-10-30 | $6.39 | $6.39 | 62,773 | — | — |
| 2023-10-27 | $6.87 | $6.87 | 77,377 | — | — |
| 2023-10-26 | $6.63 | $6.63 | 247,583 | — | — |
| 2023-10-25 | $6.00 | $6.00 | 16,110 | — | — |
| 2023-10-24 | $6.45 | $6.45 | 25,327 | — | — |
| 2023-10-23 | $6.90 | $6.90 | 47,917 | — | — |
| 2023-10-20 | $7.71 | $7.71 | 60,183 | — | — |
| 2023-10-19 | $8.55 | $8.55 | 356,813 | — | — |
| 2023-10-18 | $7.56 | $7.56 | 49,963 | — | — |
| 2023-10-17 | $7.83 | $7.83 | 21,913 | — | — |
| 2023-10-16 | $7.80 | $7.80 | 13,717 | — | — |
| 2023-10-13 | $7.86 | $7.86 | 35,980 | — | — |
| 2023-10-12 | $7.80 | $7.80 | 158,437 | — | — |
| 2023-10-11 | $8.07 | $8.07 | 57,793 | — | — |
| 2023-10-10 | $8.70 | $8.70 | 21,080 | — | — |
| 2023-10-09 | $8.91 | $8.91 | 1,420 | — | — |
| 2023-10-06 | $9.45 | $9.45 | 5,250 | — | — |
| 2023-10-05 | $9.90 | $9.90 | 2,180 | — | — |
| 2023-10-04 | $9.15 | $9.15 | 2,897 | — | — |
| 2023-10-03 | $9.00 | $9.00 | 4,740 | — | — |
| 2023-10-02 | $10.20 | $10.20 | 277 | — | — |
| 2023-09-29 | $10.20 | $10.20 | 3,490 | — | — |
| 2023-09-28 | $10.08 | $10.08 | 5,530 | — | — |
| 2023-09-27 | $11.01 | $11.01 | 1,610 | — | — |
| 2023-09-26 | $11.97 | $11.97 | 427 | — | — |
| 2023-09-25 | $11.97 | $11.97 | 4,663 | — | — |
| 2023-09-22 | $11.55 | $11.55 | 3,650 | — | — |
| 2023-09-21 | $11.70 | $11.70 | 980 | — | — |
| 2023-09-20 | $11.43 | $11.43 | 6,287 | — | — |
| 2023-09-19 | $12.84 | $12.84 | 4,660 | — | — |
| 2023-09-18 | $13.65 | $13.65 | 2,553 | — | — |
| 2023-09-15 | $14.70 | $14.70 | 3,743 | — | — |
| 2023-09-14 | $15.60 | $15.60 | 3,790 | — | — |
| 2023-09-13 | $13.80 | $13.80 | 2,723 | — | — |
| 2023-09-12 | $13.32 | $13.32 | 6,040 | — | — |
| 2023-09-11 | $12.60 | $12.60 | 1,957 | — | — |
| 2023-09-08 | $13.11 | $13.11 | 3,937 | — | — |
| 2023-09-07 | $12.93 | $12.93 | 26,387 | — | — |
| 2023-09-06 | $15.15 | $15.15 | 88,870 | — | — |
| 2023-09-05 | $15.90 | $15.90 | 923 | — | — |
| 2023-09-01 | $16.20 | $16.20 | 3,567 | — | — |
| 2023-08-31 | $16.50 | $16.50 | 1,667 | — | — |
| 2023-08-30 | $16.32 | $16.32 | 3,560 | — | — |
| 2023-08-29 | $17.40 | $17.40 | 1,863 | — | — |
| 2023-08-28 | $16.50 | $16.50 | 1,557 | — | — |
| 2023-08-25 | $16.14 | $16.14 | 1,820 | — | — |
| 2023-08-24 | $17.67 | $17.67 | 2,160 | — | — |
| 2023-08-23 | $17.40 | $17.40 | 9,217 | — | — |
| 2023-08-22 | $15.39 | $15.39 | 19,357 | — | — |
| 2023-08-21 | $18.06 | $18.06 | 18,487 | — | — |
| 2023-08-18 | $26.04 | $26.04 | 667 | — | — |
| 2023-08-17 | $26.43 | $26.43 | 1,817 | — | — |
| 2023-08-16 | $28.50 | $28.50 | 1,427 | — | — |
| 2023-08-15 | $28.20 | $28.20 | 1,277 | — | — |
| 2023-08-14 | $27.69 | $27.69 | 4,417 | — | — |
| 2023-08-11 | $30.00 | $30.00 | 1,203 | — | — |
| 2023-08-10 | $29.88 | $29.88 | 1,543 | — | — |
| 2023-08-09 | $29.25 | $29.25 | 1,107 | — | — |
| 2023-08-08 | $30.00 | $30.00 | 1,003 | — | — |
| 2023-08-07 | $29.10 | $29.10 | 3,487 | — | — |
| 2023-08-04 | $29.85 | $29.85 | 6,633 | — | — |
| 2023-08-03 | $33.00 | $33.00 | 3,100 | — | — |
| 2023-08-02 | $33.90 | $33.90 | 7,363 | — | — |
| 2023-08-01 | $36.30 | $36.30 | 1,560 | — | — |
| 2023-07-31 | $36.30 | $36.30 | 3,200 | — | — |
| 2023-07-28 | $33.90 | $33.90 | 3,180 | — | — |
| 2023-07-27 | $34.20 | $34.20 | 2,123 | — | — |
| 2023-07-26 | $34.50 | $34.50 | 1,933 | — | — |
| 2023-07-25 | $33.90 | $33.90 | 3,500 | — | — |
| 2023-07-24 | $34.20 | $34.20 | 2,163 | — | — |
| 2023-07-21 | $34.20 | $34.20 | 2,527 | — | — |
| 2023-07-20 | $34.20 | $34.20 | 3,110 | — | — |
| 2023-07-19 | $35.10 | $35.10 | 1,030 | — | — |
| 2023-07-18 | $35.40 | $35.40 | 8,577 | — | — |
| 2023-07-17 | $34.80 | $34.80 | 8,577 | — | — |
| 2023-07-14 | $32.10 | $32.10 | 1,707 | — | — |
| 2023-07-13 | $32.70 | $32.70 | 3,680 | — | — |
| 2023-07-12 | $33.60 | $33.60 | 2,413 | — | — |
| 2023-07-11 | $33.90 | $33.90 | 3,033 | — | — |
| 2023-07-10 | $32.40 | $32.40 | 2,083 | — | — |
| 2023-07-07 | $33.00 | $33.00 | 6,520 | — | — |
| 2023-07-06 | $35.40 | $35.40 | 1,467 | — | — |
| 2023-07-05 | $35.40 | $35.40 | 2,677 | — | — |
| 2023-07-03 | $36.00 | $36.00 | 813 | — | — |
| 2023-06-30 | $35.70 | $35.70 | 3,480 | — | — |
| 2023-06-29 | $36.00 | $36.00 | 2,853 | — | — |
| 2023-06-28 | $37.50 | $37.50 | 8,413 | — | — |
| 2023-06-27 | $35.61 | $35.61 | 2,650 | — | — |
| 2023-06-26 | $36.00 | $36.00 | 2,587 | — | — |
| 2023-06-23 | $37.80 | $37.80 | 3,607 | — | — |
| 2023-06-22 | $39.00 | $39.00 | 3,103 | — | — |
| 2023-06-21 | $37.50 | $37.50 | 12,990 | — | — |
| 2023-06-20 | $37.20 | $37.20 | 8,870 | — | — |
| 2023-06-16 | $39.90 | $39.90 | 4,287 | — | — |
| 2023-06-15 | $40.50 | $40.50 | 6,167 | — | — |
| 2023-06-14 | $41.10 | $41.10 | 5,753 | — | — |
| 2023-06-13 | $42.90 | $42.90 | 5,883 | — | — |
| 2023-06-12 | $40.50 | $40.50 | 1,633 | — | — |
| 2023-06-09 | $41.70 | $41.70 | 1,937 | — | — |
| 2023-06-08 | $40.50 | $40.50 | 2,920 | — | — |
| 2023-06-07 | $41.40 | $41.40 | 3,217 | — | — |
| 2023-06-06 | $40.50 | $40.50 | 8,543 | — | — |
| 2023-06-05 | $43.50 | $43.50 | 4,433 | — | — |
| 2023-06-02 | $42.90 | $42.90 | 2,547 | — | — |
| 2023-06-01 | $42.60 | $42.60 | 2,940 | — | — |
| 2023-05-31 | $44.70 | $44.70 | 4,503 | — | — |
| 2023-05-30 | $46.20 | $46.20 | 6,957 | — | — |
| 2023-05-26 | $44.10 | $44.10 | 21,650 | — | — |
| 2023-05-25 | $47.40 | $47.40 | 46,517 | — | — |
| 2023-05-24 | $39.60 | $39.60 | 4,003 | — | — |
| 2023-05-23 | $41.40 | $41.40 | 12,093 | — | — |
| 2023-05-22 | $45.90 | $45.90 | 37,013 | — | — |
| 2023-05-19 | $42.60 | $42.60 | 3,197 | — | — |
| 2023-05-18 | $43.80 | $43.80 | 2,813 | — | — |
| 2023-05-17 | $44.40 | $44.40 | 10,373 | — | — |
| 2023-05-16 | $45.60 | $45.60 | 9,807 | — | — |
| 2023-05-15 | $54.24 | $54.24 | 16,977 | — | — |
| 2023-05-12 | $51.00 | $51.00 | 48,397 | — | — |
| 2023-05-11 | $51.60 | $51.60 | 1,960 | — | — |
| 2023-05-10 | $55.35 | $55.35 | 2,497 | — | — |
| 2023-05-09 | $52.80 | $52.80 | 1,790 | — | — |
| 2023-05-08 | $59.40 | $59.40 | 1,223 | — | — |
| 2023-05-05 | $58.20 | $58.20 | 3,097 | — | — |
| 2023-05-04 | $63.90 | $63.90 | 2,067 | — | — |
| 2023-05-03 | $60.60 | $60.60 | 907 | — | — |
| 2023-05-02 | $64.50 | $64.50 | 937 | — | — |
| 2023-05-01 | $66.90 | $66.90 | 1,753 | — | — |
| 2023-04-28 | $69.60 | $69.60 | 1,090 | — | — |
| 2023-04-27 | $73.50 | $73.50 | 1,427 | — | — |
| 2023-04-26 | $72.90 | $72.90 | 2,367 | — | — |
| 2023-04-25 | $72.00 | $72.00 | 2,707 | — | — |
| 2023-04-24 | $75.90 | $75.90 | 1,370 | — | — |
| 2023-04-21 | $79.50 | $79.50 | 1,317 | — | — |
| 2023-04-20 | $77.40 | $77.40 | 4,867 | — | — |
| 2023-04-19 | $76.20 | $76.20 | 2,220 | — | — |
| 2023-04-18 | $78.30 | $78.30 | 2,563 | — | — |
| 2023-04-17 | $75.00 | $75.00 | 7,737 | — | — |
| 2023-04-14 | $78.60 | $78.60 | 8,547 | — | — |
| 2023-04-13 | $82.50 | $82.50 | 4,470 | — | — |
| 2023-04-12 | $90.00 | $90.00 | 8,490 | — | — |
| 2023-04-11 | $78.30 | $78.30 | 2,227 | — | — |
| 2023-04-10 | $84.00 | $84.00 | 4,803 | — | — |
| 2023-04-06 | $82.80 | $82.80 | 2,747 | — | — |
| 2023-04-05 | $86.70 | $86.70 | 5,723 | — | — |
| 2023-04-04 | $105.00 | $105.00 | 4,733 | — | — |
| 2023-04-03 | $106.20 | $106.20 | 4,637 | — | — |
| 2023-03-31 | $117.30 | $117.30 | 3,430 | — | — |
| 2023-03-30 | $113.40 | $113.40 | 3,107 | — | — |
| 2023-03-29 | $120.30 | $120.30 | 2,130 | — | — |
| 2023-03-28 | $116.70 | $116.70 | 2,943 | — | — |
| 2023-03-27 | $127.50 | $127.50 | 3,627 | — | — |
| 2023-03-24 | $130.80 | $130.80 | 4,047 | — | — |
| 2023-03-23 | $147.60 | $147.60 | 9,080 | — | — |
| 2023-03-22 | $146.70 | $146.70 | 18,193 | — | — |
| 2023-03-21 | $123.90 | $123.90 | 7,703 | — | — |
| 2023-03-20 | $122.10 | $122.10 | 4,717 | — | — |
| 2023-03-17 | $123.60 | $123.60 | 10,323 | — | — |
| 2023-03-16 | $147.00 | $147.00 | 5,613 | — | — |
| 2023-03-15 | $145.50 | $145.50 | 8,030 | — | — |
| 2023-03-14 | $150.00 | $150.00 | 35,350 | — | — |
| 2023-03-13 | $121.80 | $121.80 | 20,060 | — | — |
| 2023-03-10 | $119.10 | $119.10 | 14,293 | — | — |
| 2023-03-09 | $138.00 | $138.00 | 19,453 | — | — |
| 2023-03-08 | $159.60 | $159.60 | 14,783 | — | — |
| 2023-03-07 | $173.40 | $173.40 | 57,277 | — | — |
| 2023-03-06 | $160.50 | $160.50 | 70,130 | — | — |
| 2023-03-03 | $206.40 | $206.40 | 225,173 | — | — |
| 2023-03-02 | $237.00 | $237.00 | 1,409,583 | — | — |
| 2023-03-01 | $198.00 | $198.00 | 1,728,670 | — | — |
| 2023-02-28 | $103.50 | $103.50 | 3,336,640 | — | — |
| 2023-02-27 | $40.05 | $40.05 | 7,760 | — | — |
| 2023-02-24 | $33.30 | $33.30 | 583 | — | — |
| 2023-02-23 | $33.90 | $33.90 | 797 | — | — |
| 2023-02-22 | $34.20 | $34.20 | 2,040 | — | — |
| 2023-02-21 | $33.30 | $33.30 | 917 | — | — |
| 2023-02-17 | $35.40 | $35.40 | 967 | — | — |
| 2023-02-16 | $35.70 | $35.70 | 2,670 | — | — |
| 2023-02-15 | $40.50 | $40.50 | 2,013 | — | — |
| 2023-02-14 | $43.80 | $43.80 | 1,570 | — | — |
| 2023-02-13 | $45.00 | $45.00 | 4,320 | — | — |
| 2023-02-10 | $47.10 | $47.10 | 2,537 | — | — |
| 2023-02-09 | $52.50 | $52.50 | 4,277 | — | — |
| 2023-02-08 | $63.30 | $63.30 | 17,573 | — | — |
| 2023-02-07 | $68.10 | $68.10 | 49,357 | — | — |
| 2023-02-06 | $56.40 | $56.40 | 900,160 | — | — |
| 2023-02-03 | $35.40 | $35.40 | 2,153 | — | — |
| 2023-02-02 | $32.40 | $32.40 | 5,020 | — | — |
| 2023-02-01 | $28.50 | $28.50 | 510 | — | — |
| 2023-01-31 | $28.80 | $28.80 | 2,787 | — | — |
| 2023-01-30 | $30.30 | $30.30 | 597 | — | — |
| 2023-01-27 | $31.20 | $31.20 | 487 | — | — |
| 2023-01-26 | $32.70 | $32.70 | 193 | — | — |
| 2023-01-25 | $33.60 | $33.60 | 590 | — | — |
| 2023-01-24 | $36.00 | $36.00 | 230 | — | — |
| 2023-01-23 | $33.60 | $33.60 | 140 | — | — |
| 2023-01-20 | $33.60 | $33.60 | 163 | — | — |
| 2023-01-19 | $34.50 | $34.50 | 637 | — | — |
| 2023-01-18 | $37.50 | $37.50 | 1,557 | — | — |
| 2023-01-17 | $39.00 | $39.00 | 750 | — | — |
| 2023-01-13 | $38.40 | $38.40 | 650 | — | — |
| 2023-01-12 | $41.70 | $41.70 | 453 | — | — |
| 2023-01-11 | $36.90 | $36.90 | 1,713 | — | — |
| 2023-01-10 | $34.50 | $34.50 | 8,147 | — | — |
| 2023-01-09 | $31.50 | $31.50 | 687 | — | — |
| 2023-01-06 | $32.40 | $32.40 | 1,233 | — | — |
| 2023-01-05 | $30.60 | $30.60 | 433 | — | — |
| 2023-01-04 | $31.80 | $31.80 | 300 | — | — |
| 2023-01-03 | $33.00 | $33.00 | 340 | — | — |