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
- 2001-07-11 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 | $43.75 | $43.75 | 2,948 | — | — |
| 2023-12-28 | $42.50 | $42.50 | 3,988 | — | — |
| 2023-12-27 | $46.00 | $46.00 | 2,352 | — | — |
| 2023-12-26 | $47.50 | $47.50 | 1,360 | — | — |
| 2023-12-22 | $47.75 | $47.75 | 724 | — | — |
| 2023-12-21 | $47.25 | $47.25 | 652 | — | — |
| 2023-12-20 | $46.50 | $46.50 | 1,564 | — | — |
| 2023-12-19 | $47.00 | $47.00 | 752 | — | — |
| 2023-12-18 | $46.00 | $46.00 | 3,212 | — | — |
| 2023-12-15 | $47.75 | $47.75 | 2,836 | — | — |
| 2023-12-14 | $53.75 | $53.75 | 1,720 | — | — |
| 2023-12-13 | $54.00 | $54.00 | 728 | — | — |
| 2023-12-12 | $53.50 | $53.50 | 2,648 | — | — |
| 2023-12-11 | $52.50 | $52.50 | 2,316 | — | — |
| 2023-12-08 | $53.00 | $53.00 | 1,832 | — | — |
| 2023-12-07 | $55.75 | $55.75 | 3,284 | — | — |
| 2023-12-06 | $49.25 | $49.25 | 1,584 | — | — |
| 2023-12-05 | $47.50 | $47.50 | 5,780 | — | — |
| 2023-12-04 | $49.50 | $49.50 | 3,228 | — | — |
| 2023-12-01 | $45.00 | $45.00 | 944 | — | — |
| 2023-11-30 | $42.50 | $42.50 | 1,084 | — | — |
| 2023-11-29 | $42.50 | $42.50 | 4,528 | — | — |
| 2023-11-28 | $45.00 | $45.00 | 800 | — | — |
| 2023-11-27 | $43.00 | $43.00 | 2,612 | — | — |
| 2023-11-24 | $40.75 | $40.75 | 3,164 | — | — |
| 2023-11-22 | $45.00 | $45.00 | 4,456 | — | — |
| 2023-11-21 | $45.75 | $45.75 | 4,000 | — | — |
| 2023-11-20 | $47.50 | $47.50 | 22,688 | — | — |
| 2023-11-17 | $65.75 | $65.75 | 15,348 | — | — |
| 2023-11-16 | $54.50 | $54.50 | 12,884 | — | — |
| 2023-11-15 | $47.50 | $47.50 | 8,520 | — | — |
| 2023-11-14 | $42.25 | $42.25 | 11,084 | — | — |
| 2023-11-13 | $36.50 | $36.50 | 2,344 | — | — |
| 2023-11-10 | $35.00 | $35.00 | 6,508 | — | — |
| 2023-11-09 | $37.50 | $37.50 | 3,596 | — | — |
| 2023-11-08 | $39.75 | $39.75 | 7,056 | — | — |
| 2023-11-07 | $42.50 | $42.50 | 11,760 | — | — |
| 2023-11-06 | $40.25 | $40.25 | 24,376 | — | — |
| 2023-11-03 | $40.00 | $40.00 | 379,616 | — | — |
| 2023-11-02 | $34.00 | $34.00 | 31,108 | — | — |
| 2023-11-01 | $32.25 | $32.25 | 50,096 | — | — |
| 2023-10-31 | $30.50 | $30.50 | 67,044 | — | — |
| 2023-10-30 | $27.50 | $27.50 | 1,876 | — | — |
| 2023-10-27 | $26.75 | $26.75 | 480 | — | — |
| 2023-10-26 | $27.00 | $27.00 | 704 | — | — |
| 2023-10-25 | $25.25 | $25.25 | 2,952 | — | — |
| 2023-10-24 | $27.25 | $27.25 | 928 | — | — |
| 2023-10-23 | $27.25 | $27.25 | 1,848 | — | — |
| 2023-10-20 | $28.75 | $28.75 | 2,008 | — | — |
| 2023-10-19 | $29.25 | $29.25 | 1,836 | — | — |
| 2023-10-18 | $31.50 | $31.50 | 2,968 | — | — |
| 2023-10-17 | $30.00 | $30.00 | 4,312 | — | — |
| 2023-10-16 | $30.75 | $30.75 | 35,420 | — | — |
| 2023-10-13 | $34.50 | $34.50 | 19,320 | — | — |
| 2023-10-12 | $30.75 | $30.75 | 2,504 | — | — |
| 2023-10-11 | $29.25 | $29.25 | 1,940 | — | — |
| 2023-10-10 | $31.25 | $31.25 | 1,032 | — | — |
| 2023-10-09 | $29.75 | $29.75 | 684 | — | — |
| 2023-10-06 | $30.00 | $30.00 | 3,204 | — | — |
| 2023-10-05 | $30.00 | $30.00 | 3,980 | — | — |
| 2023-10-04 | $30.25 | $30.25 | 4,328 | — | — |
| 2023-10-03 | $30.75 | $30.75 | 1,044 | — | — |
| 2023-10-02 | $31.25 | $31.25 | 2,988 | — | — |
| 2023-09-29 | $33.50 | $33.50 | 4,328 | — | — |
| 2023-09-28 | $33.00 | $33.00 | 7,400 | — | — |
| 2023-09-27 | $29.75 | $29.75 | 1,952 | — | — |
| 2023-09-26 | $29.25 | $29.25 | 5,340 | — | — |
| 2023-09-25 | $31.25 | $31.25 | 2,048 | — | — |
| 2023-09-22 | $31.25 | $31.25 | 3,232 | — | — |
| 2023-09-21 | $31.00 | $31.00 | 5,092 | — | — |
| 2023-09-20 | $31.50 | $31.50 | 3,936 | — | — |
| 2023-09-19 | $32.25 | $32.25 | 14,140 | — | — |
| 2023-09-18 | $33.00 | $33.00 | 3,520 | — | — |
| 2023-09-15 | $34.75 | $34.75 | 5,640 | — | — |
| 2023-09-14 | $35.00 | $35.00 | 4,344 | — | — |
| 2023-09-13 | $35.75 | $35.75 | 13,584 | — | — |
| 2023-09-12 | $36.00 | $36.00 | 30,128 | — | — |
| 2023-09-11 | $37.50 | $37.50 | 655,720 | — | — |
| 2023-09-08 | $34.50 | $34.50 | 225,724 | — | — |
| 2023-09-07 | $74.25 | $74.25 | 1,472 | — | — |
| 2023-09-06 | $73.25 | $73.25 | 808 | — | — |
| 2023-09-05 | $68.25 | $68.25 | 524 | — | — |
| 2023-09-01 | $70.00 | $70.00 | 1,192 | — | — |
| 2023-08-31 | $69.75 | $69.75 | 580 | — | — |
| 2023-08-30 | $65.50 | $65.50 | 1,172 | — | — |
| 2023-08-29 | $66.50 | $66.50 | 344 | — | — |
| 2023-08-28 | $64.00 | $64.00 | 388 | — | — |
| 2023-08-25 | $62.25 | $62.25 | 388 | — | — |
| 2023-08-24 | $60.50 | $60.50 | 800 | — | — |
| 2023-08-23 | $59.50 | $59.50 | 212 | — | — |
| 2023-08-22 | $58.25 | $58.25 | 424 | — | — |
| 2023-08-21 | $56.50 | $56.50 | 572 | — | — |
| 2023-08-18 | $58.25 | $58.25 | 600 | — | — |
| 2023-08-17 | $58.25 | $58.25 | 1,196 | — | — |
| 2023-08-16 | $59.75 | $59.75 | 356 | — | — |
| 2023-08-15 | $60.75 | $60.75 | 2,168 | — | — |
| 2023-08-14 | $62.50 | $62.50 | 3,480 | — | — |
| 2023-08-11 | $62.50 | $62.50 | 19,904 | — | — |
| 2023-08-10 | $79.00 | $79.00 | 1,488 | — | — |
| 2023-08-09 | $72.75 | $72.75 | 3,260 | — | — |
| 2023-08-08 | $66.00 | $66.00 | 2,852 | — | — |
| 2023-08-07 | $65.25 | $65.25 | 4,260 | — | — |
| 2023-08-04 | $58.50 | $58.50 | 988 | — | — |
| 2023-08-03 | $63.75 | $63.75 | 940 | — | — |
| 2023-08-02 | $61.00 | $61.00 | 236 | — | — |
| 2023-08-01 | $62.50 | $62.50 | 880 | — | — |
| 2023-07-31 | $61.50 | $61.50 | 1,328 | — | — |
| 2023-07-28 | $63.75 | $63.75 | 1,252 | — | — |
| 2023-07-27 | $60.50 | $60.50 | 3,492 | — | — |
| 2023-07-26 | $66.50 | $66.50 | 4,732 | — | — |
| 2023-07-25 | $57.00 | $57.00 | 1,736 | — | — |
| 2023-07-24 | $53.25 | $53.25 | 580 | — | — |
| 2023-07-21 | $53.75 | $53.75 | 372 | — | — |
| 2023-07-20 | $52.50 | $52.50 | 524 | — | — |
| 2023-07-19 | $54.00 | $54.00 | 636 | — | — |
| 2023-07-18 | $54.00 | $54.00 | 492 | — | — |
| 2023-07-17 | $52.50 | $52.50 | 548 | — | — |
| 2023-07-14 | $51.75 | $51.75 | 1,992 | — | — |
| 2023-07-13 | $53.75 | $53.75 | 6,244 | — | — |
| 2023-07-12 | $55.75 | $55.75 | 1,128 | — | — |
| 2023-07-11 | $55.75 | $55.75 | 892 | — | — |
| 2023-07-10 | $55.00 | $55.00 | 1,368 | — | — |
| 2023-07-07 | $55.50 | $55.50 | 1,200 | — | — |
| 2023-07-06 | $53.00 | $53.00 | 672 | — | — |
| 2023-07-05 | $53.00 | $53.00 | 1,596 | — | — |
| 2023-07-03 | $51.00 | $51.00 | 676 | — | — |
| 2023-06-30 | $50.50 | $50.50 | 6,796 | — | — |
| 2023-06-29 | $61.50 | $61.50 | 2,536 | — | — |
| 2023-06-28 | $65.00 | $65.00 | 924 | — | — |
| 2023-06-27 | $67.75 | $67.75 | 1,316 | — | — |
| 2023-06-26 | $69.75 | $69.75 | 1,396 | — | — |
| 2023-06-23 | $75.00 | $75.00 | 676 | — | — |
| 2023-06-22 | $74.75 | $74.75 | 500 | — | — |
| 2023-06-21 | $75.50 | $75.50 | 548 | — | — |
| 2023-06-20 | $76.00 | $76.00 | 500 | — | — |
| 2023-06-16 | $72.00 | $72.00 | 2,476 | — | — |
| 2023-06-15 | $76.00 | $76.00 | 696 | — | — |
| 2023-06-14 | $75.50 | $75.50 | 1,460 | — | — |
| 2023-06-13 | $84.50 | $84.50 | 800 | — | — |
| 2023-06-12 | $77.25 | $77.25 | 1,680 | — | — |
| 2023-06-09 | $81.75 | $81.75 | 988 | — | — |
| 2023-06-08 | $88.00 | $88.00 | 1,320 | — | — |
| 2023-06-07 | $90.75 | $90.75 | 404 | — | — |
| 2023-06-06 | $94.00 | $94.00 | 736 | — | — |
| 2023-06-05 | $97.50 | $97.50 | 1,104 | — | — |
| 2023-06-02 | $98.25 | $98.25 | 216 | — | — |
| 2023-06-01 | $97.75 | $97.75 | 652 | — | — |
| 2023-05-31 | $100.50 | $100.50 | 576 | — | — |
| 2023-05-30 | $96.75 | $96.75 | 2,048 | — | — |
| 2023-05-26 | $104.25 | $104.25 | 100 | — | — |
| 2023-05-25 | $102.25 | $102.25 | 584 | — | — |
| 2023-05-24 | $100.00 | $100.00 | 196 | — | — |
| 2023-05-23 | $99.00 | $99.00 | 280 | — | — |
| 2023-05-22 | $97.75 | $97.75 | 144 | — | — |
| 2023-05-19 | $97.00 | $97.00 | 1,384 | — | — |
| 2023-05-18 | $99.50 | $99.50 | 428 | — | — |
| 2023-05-17 | $102.50 | $102.50 | 336 | — | — |
| 2023-05-16 | $101.50 | $101.50 | 640 | — | — |
| 2023-05-15 | $109.25 | $109.25 | 740 | — | — |
| 2023-05-12 | $108.00 | $108.00 | 1,616 | — | — |
| 2023-05-11 | $118.00 | $118.00 | 1,428 | — | — |
| 2023-05-10 | $122.75 | $122.75 | 3,144 | — | — |
| 2023-05-09 | $115.00 | $115.00 | 1,872 | — | — |
| 2023-05-08 | $105.25 | $105.25 | 2,988 | — | — |
| 2023-05-05 | $99.75 | $99.75 | 2,368 | — | — |
| 2023-05-04 | $96.00 | $96.00 | 440 | — | — |
| 2023-05-03 | $93.75 | $93.75 | 2,224 | — | — |
| 2023-05-02 | $92.50 | $92.50 | 2,092 | — | — |
| 2023-05-01 | $99.75 | $99.75 | 3,660 | — | — |
| 2023-04-28 | $97.50 | $97.50 | 2,902 | — | — |
| 2023-04-27 | $93.75 | $93.75 | 643 | — | — |
| 2023-04-26 | $86.25 | $86.25 | 449 | — | — |
| 2023-04-25 | $86.25 | $86.25 | 971 | — | — |
| 2023-04-24 | $93.75 | $93.75 | 724 | — | — |
| 2023-04-21 | $97.50 | $97.50 | 2,864 | — | — |
| 2023-04-20 | $116.25 | $116.25 | 1,512 | — | — |
| 2023-04-19 | $108.75 | $108.75 | 4,246 | — | — |
| 2023-04-18 | $105.00 | $105.00 | 664 | — | — |
| 2023-04-17 | $101.25 | $101.25 | 550 | — | — |
| 2023-04-14 | $105.00 | $105.00 | 1,059 | — | — |
| 2023-04-13 | $101.25 | $101.25 | 611 | — | — |
| 2023-04-12 | $97.50 | $97.50 | 255 | — | — |
| 2023-04-11 | $97.50 | $97.50 | 220 | — | — |
| 2023-04-10 | $101.25 | $101.25 | 317 | — | — |
| 2023-04-06 | $101.25 | $101.25 | 330 | — | — |
| 2023-04-05 | $97.50 | $97.50 | 242 | — | — |
| 2023-04-04 | $101.25 | $101.25 | 260 | — | — |
| 2023-04-03 | $101.25 | $101.25 | 868 | — | — |
| 2023-03-31 | $108.75 | $108.75 | 672 | — | — |
| 2023-03-30 | $105.00 | $105.00 | 654 | — | — |
| 2023-03-29 | $101.25 | $101.25 | 475 | — | — |
| 2023-03-28 | $101.25 | $101.25 | 426 | — | — |
| 2023-03-27 | $101.25 | $101.25 | 262 | — | — |
| 2023-03-24 | $101.25 | $101.25 | 2,031 | — | — |
| 2023-03-23 | $101.25 | $101.25 | 526 | — | — |
| 2023-03-22 | $105.00 | $105.00 | 1,671 | — | — |
| 2023-03-21 | $101.25 | $101.25 | 535 | — | — |
| 2023-03-20 | $105.00 | $105.00 | 410 | — | — |
| 2023-03-17 | $108.75 | $108.75 | 134 | — | — |
| 2023-03-16 | $105.00 | $105.00 | 275 | — | — |
| 2023-03-15 | $105.00 | $105.00 | 704 | — | — |
| 2023-03-14 | $108.75 | $108.75 | 544 | — | — |
| 2023-03-13 | $108.75 | $108.75 | 342 | — | — |
| 2023-03-10 | $108.75 | $108.75 | 338 | — | — |
| 2023-03-09 | $116.25 | $116.25 | 1,172 | — | — |
| 2023-03-08 | $112.50 | $112.50 | 2,191 | — | — |
| 2023-03-07 | $123.75 | $123.75 | 823 | — | — |
| 2023-03-06 | $123.75 | $123.75 | 677 | — | — |
| 2023-03-03 | $131.25 | $131.25 | 457 | — | — |
| 2023-03-02 | $123.75 | $123.75 | 626 | — | — |
| 2023-03-01 | $120.00 | $120.00 | 1,310 | — | — |
| 2023-02-28 | $127.50 | $127.50 | 830 | — | — |
| 2023-02-27 | $142.50 | $142.50 | 538 | — | — |
| 2023-02-24 | $138.75 | $138.75 | 548 | — | — |
| 2023-02-23 | $146.25 | $146.25 | 890 | — | — |
| 2023-02-22 | $146.25 | $146.25 | 1,719 | — | — |
| 2023-02-21 | $138.75 | $138.75 | 584 | — | — |
| 2023-02-17 | $135.00 | $135.00 | 869 | — | — |
| 2023-02-16 | $146.25 | $146.25 | 384 | — | — |
| 2023-02-15 | $146.25 | $146.25 | 209 | — | — |
| 2023-02-14 | $146.25 | $146.25 | 271 | — | — |
| 2023-02-13 | $146.25 | $146.25 | 725 | — | — |
| 2023-02-10 | $142.50 | $142.50 | 641 | — | — |
| 2023-02-09 | $146.25 | $146.25 | 339 | — | — |
| 2023-02-08 | $146.25 | $146.25 | 970 | — | — |
| 2023-02-07 | $146.25 | $146.25 | 409 | — | — |
| 2023-02-06 | $146.25 | $146.25 | 366 | — | — |
| 2023-02-03 | $150.00 | $150.00 | 810 | — | — |
| 2023-02-02 | $153.75 | $153.75 | 815 | — | — |
| 2023-02-01 | $150.00 | $150.00 | 1,788 | — | — |
| 2023-01-31 | $161.25 | $161.25 | 755 | — | — |
| 2023-01-30 | $168.75 | $168.75 | 1,095 | — | — |
| 2023-01-27 | $165.00 | $165.00 | 553 | — | — |
| 2023-01-26 | $161.25 | $161.25 | 479 | — | — |
| 2023-01-25 | $165.00 | $165.00 | 362 | — | — |
| 2023-01-24 | $161.25 | $161.25 | 331 | — | — |
| 2023-01-23 | $161.25 | $161.25 | 524 | — | — |
| 2023-01-20 | $161.25 | $161.25 | 551 | — | — |
| 2023-01-19 | $165.00 | $165.00 | 581 | — | — |
| 2023-01-18 | $168.75 | $168.75 | 2,414 | — | — |
| 2023-01-17 | $176.25 | $176.25 | 1,107 | — | — |
| 2023-01-13 | $180.00 | $180.00 | 3,330 | — | — |
| 2023-01-12 | $146.25 | $146.25 | 651 | — | — |
| 2023-01-11 | $142.50 | $142.50 | 681 | — | — |
| 2023-01-10 | $142.50 | $142.50 | 526 | — | — |
| 2023-01-09 | $138.75 | $138.75 | 1,314 | — | — |
| 2023-01-06 | $146.25 | $146.25 | 4,186 | — | — |
| 2023-01-05 | $123.75 | $123.75 | 559 | — | — |
| 2023-01-04 | $123.75 | $123.75 | 407 | — | — |
| 2023-01-03 | $116.25 | $116.25 | 786 | — | — |