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
- 2017-07-12 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 | $39.90 | $39.90 | 11,403 | — | — |
| 2023-12-28 | $45.00 | $45.00 | 21,853 | — | — |
| 2023-12-27 | $42.60 | $42.60 | 22,093 | — | — |
| 2023-12-26 | $34.50 | $34.50 | 4,157 | — | — |
| 2023-12-22 | $34.50 | $34.50 | 2,930 | — | — |
| 2023-12-21 | $36.30 | $36.30 | 2,717 | — | — |
| 2023-12-20 | $35.40 | $35.40 | 2,097 | — | — |
| 2023-12-19 | $34.50 | $34.50 | 6,297 | — | — |
| 2023-12-18 | $33.30 | $33.30 | 1,617 | — | — |
| 2023-12-15 | $34.20 | $34.20 | 1,543 | — | — |
| 2023-12-14 | $34.80 | $34.80 | 2,837 | — | — |
| 2023-12-13 | $34.50 | $34.50 | 3,260 | — | — |
| 2023-12-12 | $34.20 | $34.20 | 2,830 | — | — |
| 2023-12-11 | $34.80 | $34.80 | 1,700 | — | — |
| 2023-12-08 | $36.60 | $36.60 | 1,960 | — | — |
| 2023-12-07 | $36.60 | $36.60 | 2,997 | — | — |
| 2023-12-06 | $38.10 | $38.10 | 2,007 | — | — |
| 2023-12-05 | $39.60 | $39.60 | 1,497 | — | — |
| 2023-12-04 | $39.00 | $39.00 | 1,823 | — | — |
| 2023-12-01 | $38.70 | $38.70 | 2,707 | — | — |
| 2023-11-30 | $35.40 | $35.40 | 1,690 | — | — |
| 2023-11-29 | $35.40 | $35.40 | 2,997 | — | — |
| 2023-11-28 | $33.00 | $33.00 | 2,203 | — | — |
| 2023-11-27 | $32.40 | $32.40 | 7,643 | — | — |
| 2023-11-24 | $33.90 | $33.90 | 4,017 | — | — |
| 2023-11-22 | $37.80 | $37.80 | 11,090 | — | — |
| 2023-11-21 | $42.90 | $42.90 | 3,223 | — | — |
| 2023-11-20 | $43.20 | $43.20 | 4,087 | — | — |
| 2023-11-17 | $41.40 | $41.40 | 1,817 | — | — |
| 2023-11-16 | $41.85 | $41.85 | 9,310 | — | — |
| 2023-11-15 | $41.70 | $41.70 | 4,373 | — | — |
| 2023-11-14 | $40.50 | $40.50 | 5,810 | — | — |
| 2023-11-13 | $34.50 | $34.50 | 547 | — | — |
| 2023-11-10 | $34.20 | $34.20 | 4,657 | — | — |
| 2023-11-09 | $38.10 | $38.10 | 3,077 | — | — |
| 2023-11-08 | $36.90 | $36.90 | 957 | — | — |
| 2023-11-07 | $36.60 | $36.60 | 573 | — | — |
| 2023-11-06 | $36.60 | $36.60 | 1,633 | — | — |
| 2023-11-03 | $39.90 | $39.90 | 7,617 | — | — |
| 2023-11-02 | $33.00 | $33.00 | 1,553 | — | — |
| 2023-11-01 | $32.13 | $32.13 | 357 | — | — |
| 2023-10-31 | $32.10 | $32.10 | 863 | — | — |
| 2023-10-30 | $31.80 | $31.80 | 463 | — | — |
| 2023-10-27 | $32.10 | $32.10 | 1,370 | — | — |
| 2023-10-26 | $32.10 | $32.10 | 443 | — | — |
| 2023-10-25 | $32.70 | $32.70 | 330 | — | — |
| 2023-10-24 | $32.70 | $32.70 | 690 | — | — |
| 2023-10-23 | $33.00 | $33.00 | 1,103 | — | — |
| 2023-10-20 | $31.20 | $31.20 | 923 | — | — |
| 2023-10-19 | $33.00 | $33.00 | 803 | — | — |
| 2023-10-18 | $32.70 | $32.70 | 680 | — | — |
| 2023-10-17 | $33.00 | $33.00 | 1,523 | — | — |
| 2023-10-16 | $32.40 | $32.40 | 1,950 | — | — |
| 2023-10-13 | $31.80 | $31.80 | 1,220 | — | — |
| 2023-10-12 | $32.10 | $32.10 | 777 | — | — |
| 2023-10-11 | $31.80 | $31.80 | 3,653 | — | — |
| 2023-10-10 | $31.80 | $31.80 | 1,100 | — | — |
| 2023-10-09 | $31.20 | $31.20 | 1,637 | — | — |
| 2023-10-06 | $31.50 | $31.50 | 853 | — | — |
| 2023-10-05 | $30.90 | $30.90 | 1,447 | — | — |
| 2023-10-04 | $30.90 | $30.90 | 2,013 | — | — |
| 2023-10-03 | $30.00 | $30.00 | 2,410 | — | — |
| 2023-10-02 | $31.50 | $31.50 | 1,787 | — | — |
| 2023-09-29 | $31.80 | $31.80 | 1,173 | — | — |
| 2023-09-28 | $32.40 | $32.40 | 1,603 | — | — |
| 2023-09-27 | $32.10 | $32.10 | 2,260 | — | — |
| 2023-09-26 | $32.40 | $32.40 | 1,493 | — | — |
| 2023-09-25 | $31.80 | $31.80 | 1,743 | — | — |
| 2023-09-22 | $31.50 | $31.50 | 3,100 | — | — |
| 2023-09-21 | $31.50 | $31.50 | 2,373 | — | — |
| 2023-09-20 | $30.90 | $30.90 | 1,657 | — | — |
| 2023-09-19 | $31.20 | $31.20 | 4,373 | — | — |
| 2023-09-18 | $33.90 | $33.90 | 2,523 | — | — |
| 2023-09-15 | $35.10 | $35.10 | 9,227 | — | — |
| 2023-09-14 | $37.50 | $37.50 | 2,807 | — | — |
| 2023-09-13 | $36.60 | $36.60 | 1,073 | — | — |
| 2023-09-12 | $36.30 | $36.30 | 1,460 | — | — |
| 2023-09-11 | $36.30 | $36.30 | 1,870 | — | — |
| 2023-09-08 | $36.90 | $36.90 | 1,383 | — | — |
| 2023-09-07 | $37.50 | $37.50 | 1,953 | — | — |
| 2023-09-06 | $36.60 | $36.60 | 803 | — | — |
| 2023-09-05 | $36.60 | $36.60 | 3,217 | — | — |
| 2023-09-01 | $36.00 | $36.00 | 3,233 | — | — |
| 2023-08-31 | $37.20 | $37.20 | 3,707 | — | — |
| 2023-08-30 | $40.20 | $40.20 | 5,420 | — | — |
| 2023-08-29 | $38.40 | $38.40 | 6,283 | — | — |
| 2023-08-28 | $37.80 | $37.80 | 4,147 | — | — |
| 2023-08-25 | $35.70 | $35.70 | 1,227 | — | — |
| 2023-08-24 | $36.60 | $36.60 | 940 | — | — |
| 2023-08-23 | $37.20 | $37.20 | 2,253 | — | — |
| 2023-08-22 | $38.40 | $38.40 | 3,477 | — | — |
| 2023-08-21 | $36.60 | $36.60 | 1,280 | — | — |
| 2023-08-18 | $36.30 | $36.30 | 5,463 | — | — |
| 2023-08-17 | $37.50 | $37.50 | 740 | — | — |
| 2023-08-16 | $36.90 | $36.90 | 3,753 | — | — |
| 2023-08-15 | $36.30 | $36.30 | 1,813 | — | — |
| 2023-08-14 | $39.00 | $39.00 | 4,863 | — | — |
| 2023-08-11 | $34.80 | $34.80 | 3,457 | — | — |
| 2023-08-10 | $36.30 | $36.30 | 7,557 | — | — |
| 2023-08-09 | $39.00 | $39.00 | 1,120 | — | — |
| 2023-08-08 | $41.10 | $41.10 | 8,903 | — | — |
| 2023-08-07 | $39.00 | $39.00 | 1,267 | — | — |
| 2023-08-04 | $39.60 | $39.60 | 1,573 | — | — |
| 2023-08-03 | $39.60 | $39.60 | 3,663 | — | — |
| 2023-08-02 | $41.10 | $41.10 | 2,400 | — | — |
| 2023-08-01 | $42.15 | $42.15 | 10,350 | — | — |
| 2023-07-31 | $46.80 | $46.80 | 13,043 | — | — |
| 2023-07-28 | $39.60 | $39.60 | 1,517 | — | — |
| 2023-07-27 | $40.50 | $40.50 | 2,720 | — | — |
| 2023-07-26 | $43.50 | $43.50 | 1,867 | — | — |
| 2023-07-25 | $44.10 | $44.10 | 4,150 | — | — |
| 2023-07-24 | $43.20 | $43.20 | 28,203 | — | — |
| 2023-07-21 | $55.50 | $55.50 | 10,723 | — | — |
| 2023-07-20 | $49.80 | $49.80 | 11,250 | — | — |
| 2023-07-19 | $45.30 | $45.30 | 12,273 | — | — |
| 2023-07-18 | $42.30 | $42.30 | 8,133 | — | — |
| 2023-07-17 | $40.50 | $40.50 | 7,387 | — | — |
| 2023-07-14 | $40.50 | $40.50 | 5,673 | — | — |
| 2023-07-13 | $41.10 | $41.10 | 9,967 | — | — |
| 2023-07-12 | $37.20 | $37.20 | 3,643 | — | — |
| 2023-07-11 | $37.20 | $37.20 | 3,380 | — | — |
| 2023-07-10 | $35.10 | $35.10 | 1,570 | — | — |
| 2023-07-07 | $34.80 | $34.80 | 3,413 | — | — |
| 2023-07-06 | $33.60 | $33.60 | 2,993 | — | — |
| 2023-07-05 | $33.30 | $33.30 | 4,543 | — | — |
| 2023-07-03 | $34.20 | $34.20 | 1,400 | — | — |
| 2023-06-30 | $33.30 | $33.30 | 1,940 | — | — |
| 2023-06-29 | $33.60 | $33.60 | 1,260 | — | — |
| 2023-06-28 | $33.00 | $33.00 | 1,060 | — | — |
| 2023-06-27 | $33.00 | $33.00 | 1,450 | — | — |
| 2023-06-26 | $33.30 | $33.30 | 1,307 | — | — |
| 2023-06-23 | $33.00 | $33.00 | 1,640 | — | — |
| 2023-06-22 | $32.40 | $32.40 | 793 | — | — |
| 2023-06-21 | $33.60 | $33.60 | 2,713 | — | — |
| 2023-06-20 | $32.40 | $32.40 | 1,253 | — | — |
| 2023-06-16 | $32.10 | $32.10 | 3,110 | — | — |
| 2023-06-15 | $32.40 | $32.40 | 1,767 | — | — |
| 2023-06-14 | $31.20 | $31.20 | 1,803 | — | — |
| 2023-06-13 | $31.80 | $31.80 | 1,183 | — | — |
| 2023-06-12 | $32.40 | $32.40 | 2,200 | — | — |
| 2023-06-09 | $31.20 | $31.20 | 3,767 | — | — |
| 2023-06-08 | $32.10 | $32.10 | 6,623 | — | — |
| 2023-06-07 | $32.10 | $32.10 | 1,617 | — | — |
| 2023-06-06 | $32.10 | $32.10 | 1,697 | — | — |
| 2023-06-05 | $31.20 | $31.20 | 2,830 | — | — |
| 2023-06-02 | $32.70 | $32.70 | 2,627 | — | — |
| 2023-06-01 | $32.70 | $32.70 | 1,920 | — | — |
| 2023-05-31 | $32.70 | $32.70 | 2,057 | — | — |
| 2023-05-30 | $32.10 | $32.10 | 2,647 | — | — |
| 2023-05-26 | $32.40 | $32.40 | 4,037 | — | — |
| 2023-05-25 | $32.40 | $32.40 | 7,960 | — | — |
| 2023-05-24 | $37.50 | $37.50 | 4,847 | — | — |
| 2023-05-23 | $39.60 | $39.60 | 1,650 | — | — |
| 2023-05-22 | $39.60 | $39.60 | 2,297 | — | — |
| 2023-05-19 | $41.40 | $41.40 | 1,167 | — | — |
| 2023-05-18 | $40.20 | $40.20 | 2,770 | — | — |
| 2023-05-17 | $40.50 | $40.50 | 2,350 | — | — |
| 2023-05-16 | $41.40 | $41.40 | 2,250 | — | — |
| 2023-05-15 | $40.50 | $40.50 | 2,810 | — | — |
| 2023-05-12 | $39.90 | $39.90 | 9,007 | — | — |
| 2023-05-11 | $37.20 | $37.20 | 6,177 | — | — |
| 2023-05-10 | $39.45 | $39.45 | 5,687 | — | — |
| 2023-05-09 | $39.90 | $39.90 | 2,880 | — | — |
| 2023-05-08 | $41.40 | $41.40 | 1,543 | — | — |
| 2023-05-05 | $41.40 | $41.40 | 2,803 | — | — |
| 2023-05-04 | $40.20 | $40.20 | 2,083 | — | — |
| 2023-05-03 | $42.00 | $42.00 | 1,863 | — | — |
| 2023-05-02 | $40.50 | $40.50 | 1,013 | — | — |
| 2023-05-01 | $41.10 | $41.10 | 1,993 | — | — |
| 2023-04-28 | $41.40 | $41.40 | 5,933 | — | — |
| 2023-04-27 | $39.60 | $39.60 | 2,763 | — | — |
| 2023-04-26 | $40.50 | $40.50 | 1,540 | — | — |
| 2023-04-25 | $40.20 | $40.20 | 3,340 | — | — |
| 2023-04-24 | $42.00 | $42.00 | 2,017 | — | — |
| 2023-04-21 | $43.50 | $43.50 | 2,153 | — | — |
| 2023-04-20 | $45.30 | $45.30 | 2,517 | — | — |
| 2023-04-19 | $44.70 | $44.70 | 6,180 | — | — |
| 2023-04-18 | $46.20 | $46.20 | 2,747 | — | — |
| 2023-04-17 | $46.50 | $46.50 | 4,360 | — | — |
| 2023-04-14 | $46.80 | $46.80 | 2,540 | — | — |
| 2023-04-13 | $49.20 | $49.20 | 4,113 | — | — |
| 2023-04-12 | $48.00 | $48.00 | 8,940 | — | — |
| 2023-04-11 | $45.90 | $45.90 | 6,940 | — | — |
| 2023-04-10 | $44.85 | $44.85 | 6,820 | — | — |
| 2023-04-06 | $44.10 | $44.10 | 6,113 | — | — |
| 2023-04-05 | $43.20 | $43.20 | 3,807 | — | — |
| 2023-04-04 | $41.70 | $41.70 | 4,327 | — | — |
| 2023-04-03 | $43.50 | $43.50 | 5,480 | — | — |
| 2023-03-31 | $44.40 | $44.40 | 3,987 | — | — |
| 2023-03-30 | $44.40 | $44.40 | 7,523 | — | — |
| 2023-03-29 | $43.80 | $43.80 | 7,407 | — | — |
| 2023-03-28 | $41.70 | $41.70 | 7,907 | — | — |
| 2023-03-27 | $42.00 | $42.00 | 9,817 | — | — |
| 2023-03-24 | $41.70 | $41.70 | 12,370 | — | — |
| 2023-03-23 | $43.50 | $43.50 | 16,560 | — | — |
| 2023-03-22 | $48.90 | $48.90 | 24,690 | — | — |
| 2023-03-21 | $57.30 | $57.30 | 5,383 | — | — |
| 2023-03-20 | $57.00 | $57.00 | 17,293 | — | — |
| 2023-03-17 | $74.40 | $74.40 | 7,630 | — | — |
| 2023-03-16 | $88.80 | $88.80 | 2,640 | — | — |
| 2023-03-15 | $87.30 | $87.30 | 1,963 | — | — |
| 2023-03-14 | $89.70 | $89.70 | 3,597 | — | — |
| 2023-03-13 | $85.20 | $85.20 | 2,087 | — | — |
| 2023-03-10 | $85.80 | $85.80 | 2,330 | — | — |
| 2023-03-09 | $86.40 | $86.40 | 2,070 | — | — |
| 2023-03-08 | $87.90 | $87.90 | 4,307 | — | — |
| 2023-03-07 | $87.60 | $87.60 | 1,540 | — | — |
| 2023-03-06 | $90.60 | $90.60 | 1,817 | — | — |
| 2023-03-03 | $90.90 | $90.90 | 2,173 | — | — |
| 2023-03-02 | $89.70 | $89.70 | 1,023 | — | — |
| 2023-03-01 | $86.10 | $86.10 | 1,510 | — | — |
| 2023-02-28 | $86.70 | $86.70 | 620 | — | — |
| 2023-02-27 | $86.10 | $86.10 | 1,937 | — | — |
| 2023-02-24 | $90.30 | $90.30 | 2,087 | — | — |
| 2023-02-23 | $92.70 | $92.70 | 4,833 | — | — |
| 2023-02-22 | $90.90 | $90.90 | 2,427 | — | — |
| 2023-02-21 | $89.10 | $89.10 | 3,527 | — | — |
| 2023-02-17 | $91.20 | $91.20 | 1,247 | — | — |
| 2023-02-16 | $90.90 | $90.90 | 4,003 | — | — |
| 2023-02-15 | $86.70 | $86.70 | 2,107 | — | — |
| 2023-02-14 | $85.20 | $85.20 | 883 | — | — |
| 2023-02-13 | $85.80 | $85.80 | 1,633 | — | — |
| 2023-02-10 | $85.80 | $85.80 | 3,100 | — | — |
| 2023-02-09 | $83.40 | $83.40 | 1,870 | — | — |
| 2023-02-08 | $85.20 | $85.20 | 2,030 | — | — |
| 2023-02-07 | $84.90 | $84.90 | 2,427 | — | — |
| 2023-02-06 | $84.90 | $84.90 | 2,627 | — | — |
| 2023-02-03 | $88.50 | $88.50 | 3,713 | — | — |
| 2023-02-02 | $94.50 | $94.50 | 8,530 | — | — |
| 2023-02-01 | $94.50 | $94.50 | 7,840 | — | — |
| 2023-01-31 | $97.20 | $97.20 | 12,077 | — | — |
| 2023-01-30 | $92.10 | $92.10 | 7,623 | — | — |
| 2023-01-27 | $86.70 | $86.70 | 2,400 | — | — |
| 2023-01-26 | $85.50 | $85.50 | 1,843 | — | — |
| 2023-01-25 | $84.90 | $84.90 | 2,543 | — | — |
| 2023-01-24 | $84.15 | $84.15 | 2,273 | — | — |
| 2023-01-23 | $87.00 | $87.00 | 4,117 | — | — |
| 2023-01-20 | $88.50 | $88.50 | 1,873 | — | — |
| 2023-01-19 | $84.60 | $84.60 | 1,793 | — | — |
| 2023-01-18 | $84.90 | $84.90 | 5,153 | — | — |
| 2023-01-17 | $91.80 | $91.80 | 5,183 | — | — |
| 2023-01-13 | $89.10 | $89.10 | 4,027 | — | — |
| 2023-01-12 | $85.80 | $85.80 | 3,000 | — | — |
| 2023-01-11 | $85.80 | $85.80 | 2,587 | — | — |
| 2023-01-10 | $83.70 | $83.70 | 2,863 | — | — |
| 2023-01-09 | $78.60 | $78.60 | 2,043 | — | — |
| 2023-01-06 | $76.50 | $76.50 | 2,487 | — | — |
| 2023-01-05 | $76.50 | $76.50 | 1,967 | — | — |
| 2023-01-04 | $78.30 | $78.30 | 2,060 | — | — |
| 2023-01-03 | $75.90 | $75.90 | 3,953 | — | — |