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
- 2020-04-03 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 | $57.60 | $57.60 | 39,938 | — | — |
| 2023-12-28 | $65.60 | $65.60 | 33,663 | — | — |
| 2023-12-27 | $68.00 | $68.00 | 20,793 | — | — |
| 2023-12-26 | $68.00 | $68.00 | 19,625 | — | — |
| 2023-12-22 | $68.00 | $68.00 | 20,575 | — | — |
| 2023-12-21 | $68.00 | $68.00 | 28,043 | — | — |
| 2023-12-20 | $64.40 | $64.40 | 31,733 | — | — |
| 2023-12-19 | $63.20 | $63.20 | 25,700 | — | — |
| 2023-12-18 | $62.00 | $62.00 | 23,045 | — | — |
| 2023-12-15 | $62.00 | $62.00 | 73,105 | — | — |
| 2023-12-14 | $63.60 | $63.60 | 40,550 | — | — |
| 2023-12-13 | $55.20 | $55.20 | 51,643 | — | — |
| 2023-12-12 | $52.40 | $52.40 | 18,090 | — | — |
| 2023-12-11 | $50.80 | $50.80 | 27,233 | — | — |
| 2023-12-08 | $51.60 | $51.60 | 19,373 | — | — |
| 2023-12-07 | $52.80 | $52.80 | 17,953 | — | — |
| 2023-12-06 | $51.60 | $51.60 | 30,558 | — | — |
| 2023-12-05 | $51.60 | $51.60 | 20,645 | — | — |
| 2023-12-04 | $54.00 | $54.00 | 14,330 | — | — |
| 2023-12-01 | $53.20 | $53.20 | 36,550 | — | — |
| 2023-11-30 | $52.00 | $52.00 | 21,523 | — | — |
| 2023-11-29 | $51.60 | $51.60 | 22,248 | — | — |
| 2023-11-28 | $50.00 | $50.00 | 36,215 | — | — |
| 2023-11-27 | $52.80 | $52.80 | 27,083 | — | — |
| 2023-11-24 | $52.00 | $52.00 | 14,695 | — | — |
| 2023-11-22 | $51.60 | $51.60 | 34,903 | — | — |
| 2023-11-21 | $50.00 | $50.00 | 15,940 | — | — |
| 2023-11-20 | $51.20 | $51.20 | 18,825 | — | — |
| 2023-11-17 | $52.40 | $52.40 | 45,570 | — | — |
| 2023-11-16 | $51.60 | $51.60 | 27,980 | — | — |
| 2023-11-15 | $54.40 | $54.40 | 25,005 | — | — |
| 2023-11-14 | $56.40 | $56.40 | 49,203 | — | — |
| 2023-11-13 | $51.20 | $51.20 | 21,563 | — | — |
| 2023-11-10 | $55.60 | $55.60 | 21,453 | — | — |
| 2023-11-09 | $56.00 | $56.00 | 16,290 | — | — |
| 2023-11-08 | $57.60 | $57.60 | 19,260 | — | — |
| 2023-11-07 | $57.60 | $57.60 | 27,430 | — | — |
| 2023-11-06 | $61.60 | $61.60 | 13,393 | — | — |
| 2023-11-03 | $66.00 | $66.00 | 25,618 | — | — |
| 2023-11-02 | $66.00 | $66.00 | 26,868 | — | — |
| 2023-11-01 | $65.60 | $65.60 | 17,428 | — | — |
| 2023-10-31 | $67.60 | $67.60 | 15,178 | — | — |
| 2023-10-30 | $68.00 | $68.00 | 11,798 | — | — |
| 2023-10-27 | $66.00 | $66.00 | 21,495 | — | — |
| 2023-10-26 | $68.00 | $68.00 | 18,380 | — | — |
| 2023-10-25 | $68.00 | $68.00 | 9,410 | — | — |
| 2023-10-24 | $68.00 | $68.00 | 13,375 | — | — |
| 2023-10-23 | $66.40 | $66.40 | 23,305 | — | — |
| 2023-10-20 | $61.20 | $61.20 | 19,635 | — | — |
| 2023-10-19 | $65.20 | $65.20 | 22,140 | — | — |
| 2023-10-18 | $68.00 | $68.00 | 20,433 | — | — |
| 2023-10-17 | $68.00 | $68.00 | 24,978 | — | — |
| 2023-10-16 | $68.00 | $68.00 | 58,865 | — | — |
| 2023-10-13 | $68.00 | $68.00 | 12,640 | — | — |
| 2023-10-12 | $67.20 | $67.20 | 18,920 | — | — |
| 2023-10-11 | $68.00 | $68.00 | 12,260 | — | — |
| 2023-10-10 | $67.20 | $67.20 | 20,730 | — | — |
| 2023-10-09 | $67.20 | $67.20 | 14,268 | — | — |
| 2023-10-06 | $67.60 | $67.60 | 15,620 | — | — |
| 2023-10-05 | $68.00 | $68.00 | 64,600 | — | — |
| 2023-10-04 | $67.20 | $67.20 | 14,595 | — | — |
| 2023-10-03 | $67.60 | $67.60 | 23,140 | — | — |
| 2023-10-02 | $68.00 | $68.00 | 19,443 | — | — |
| 2023-09-29 | $67.20 | $67.20 | 48,860 | — | — |
| 2023-09-28 | $65.20 | $65.20 | 13,738 | — | — |
| 2023-09-27 | $69.20 | $69.20 | 20,553 | — | — |
| 2023-09-26 | $68.80 | $68.80 | 16,253 | — | — |
| 2023-09-25 | $70.40 | $70.40 | 19,835 | — | — |
| 2023-09-22 | $67.20 | $67.20 | 15,805 | — | — |
| 2023-09-21 | $71.60 | $71.60 | 18,313 | — | — |
| 2023-09-20 | $71.20 | $71.20 | 15,733 | — | — |
| 2023-09-19 | $68.00 | $68.00 | 18,418 | — | — |
| 2023-09-18 | $66.40 | $66.40 | 42,950 | — | — |
| 2023-09-15 | $68.00 | $68.00 | 196,640 | — | — |
| 2023-09-14 | $63.60 | $63.60 | 28,228 | — | — |
| 2023-09-13 | $69.60 | $69.60 | 22,738 | — | — |
| 2023-09-12 | $74.00 | $74.00 | 15,098 | — | — |
| 2023-09-11 | $73.60 | $73.60 | 21,008 | — | — |
| 2023-09-08 | $74.40 | $74.40 | 23,658 | — | — |
| 2023-09-07 | $74.80 | $74.80 | 17,428 | — | — |
| 2023-09-06 | $78.40 | $78.40 | 14,428 | — | — |
| 2023-09-05 | $73.20 | $73.20 | 17,733 | — | — |
| 2023-09-01 | $70.40 | $70.40 | 17,633 | — | — |
| 2023-08-31 | $68.40 | $68.40 | 38,123 | — | — |
| 2023-08-30 | $66.40 | $66.40 | 12,038 | — | — |
| 2023-08-29 | $66.40 | $66.40 | 9,340 | — | — |
| 2023-08-28 | $64.00 | $64.00 | 11,930 | — | — |
| 2023-08-25 | $62.40 | $62.40 | 20,558 | — | — |
| 2023-08-24 | $61.60 | $61.60 | 20,495 | — | — |
| 2023-08-23 | $63.60 | $63.60 | 17,290 | — | — |
| 2023-08-22 | $62.80 | $62.80 | 13,873 | — | — |
| 2023-08-21 | $65.20 | $65.20 | 17,575 | — | — |
| 2023-08-18 | $63.60 | $63.60 | 23,538 | — | — |
| 2023-08-17 | $64.80 | $64.80 | 25,740 | — | — |
| 2023-08-16 | $70.40 | $70.40 | 19,375 | — | — |
| 2023-08-15 | $70.80 | $70.80 | 82,743 | — | — |
| 2023-08-14 | $74.80 | $74.80 | 23,350 | — | — |
| 2023-08-11 | $80.80 | $80.80 | 27,938 | — | — |
| 2023-08-10 | $82.00 | $82.00 | 30,785 | — | — |
| 2023-08-09 | $83.20 | $83.20 | 30,778 | — | — |
| 2023-08-08 | $84.40 | $84.40 | 72,145 | — | — |
| 2023-08-07 | $73.60 | $73.60 | 16,778 | — | — |
| 2023-08-04 | $71.60 | $71.60 | 33,238 | — | — |
| 2023-08-03 | $78.00 | $78.00 | 23,083 | — | — |
| 2023-08-02 | $78.00 | $78.00 | 45,988 | — | — |
| 2023-08-01 | $85.60 | $85.60 | 37,793 | — | — |
| 2023-07-31 | $86.00 | $86.00 | 42,628 | — | — |
| 2023-07-28 | $80.80 | $80.80 | 29,233 | — | — |
| 2023-07-27 | $80.40 | $80.40 | 35,153 | — | — |
| 2023-07-26 | $80.00 | $80.00 | 48,970 | — | — |
| 2023-07-25 | $80.00 | $80.00 | 18,993 | — | — |
| 2023-07-24 | $79.20 | $79.20 | 38,660 | — | — |
| 2023-07-21 | $76.80 | $76.80 | 258,678 | — | — |
| 2023-07-20 | $78.00 | $78.00 | 36,410 | — | — |
| 2023-07-19 | $78.80 | $78.80 | 45,468 | — | — |
| 2023-07-18 | $81.60 | $81.60 | 28,925 | — | — |
| 2023-07-17 | $83.60 | $83.60 | 30,043 | — | — |
| 2023-07-14 | $80.40 | $80.40 | 28,105 | — | — |
| 2023-07-13 | $79.20 | $79.20 | 28,793 | — | — |
| 2023-07-12 | $77.20 | $77.20 | 31,113 | — | — |
| 2023-07-11 | $79.60 | $79.60 | 38,233 | — | — |
| 2023-07-10 | $81.20 | $81.20 | 22,895 | — | — |
| 2023-07-07 | $78.40 | $78.40 | 27,308 | — | — |
| 2023-07-06 | $79.60 | $79.60 | 31,958 | — | — |
| 2023-07-05 | $82.00 | $82.00 | 25,363 | — | — |
| 2023-07-03 | $84.00 | $84.00 | 16,513 | — | — |
| 2023-06-30 | $84.40 | $84.40 | 33,238 | — | — |
| 2023-06-29 | $82.00 | $82.00 | 38,230 | — | — |
| 2023-06-28 | $90.00 | $90.00 | 52,688 | — | — |
| 2023-06-27 | $89.60 | $89.60 | 68,025 | — | — |
| 2023-06-26 | $82.00 | $82.00 | 35,118 | — | — |
| 2023-06-23 | $82.40 | $82.40 | 110,848 | — | — |
| 2023-06-22 | $82.00 | $82.00 | 124,680 | — | — |
| 2023-06-21 | $79.60 | $79.60 | 61,640 | — | — |
| 2023-06-20 | $78.40 | $78.40 | 66,430 | — | — |
| 2023-06-16 | $74.80 | $74.80 | 152,070 | — | — |
| 2023-06-15 | $72.40 | $72.40 | 70,440 | — | — |
| 2023-06-14 | $70.80 | $70.80 | 56,903 | — | — |
| 2023-06-13 | $70.00 | $70.00 | 72,943 | — | — |
| 2023-06-12 | $64.80 | $64.80 | 30,915 | — | — |
| 2023-06-09 | $63.60 | $63.60 | 15,478 | — | — |
| 2023-06-08 | $68.80 | $68.80 | 16,163 | — | — |
| 2023-06-07 | $68.40 | $68.40 | 51,753 | — | — |
| 2023-06-06 | $71.20 | $71.20 | 54,963 | — | — |
| 2023-06-05 | $66.40 | $66.40 | 38,080 | — | — |
| 2023-06-02 | $66.00 | $66.00 | 36,933 | — | — |
| 2023-06-01 | $58.80 | $58.80 | 21,788 | — | — |
| 2023-05-31 | $55.60 | $55.60 | 45,043 | — | — |
| 2023-05-30 | $53.60 | $53.60 | 22,253 | — | — |
| 2023-05-26 | $53.20 | $53.20 | 23,205 | — | — |
| 2023-05-25 | $52.40 | $52.40 | 22,883 | — | — |
| 2023-05-24 | $51.20 | $51.20 | 31,743 | — | — |
| 2023-05-23 | $51.60 | $51.60 | 57,548 | — | — |
| 2023-05-22 | $54.00 | $54.00 | 76,320 | — | — |
| 2023-05-19 | $40.40 | $40.40 | 68,663 | — | — |
| 2023-05-18 | $43.60 | $43.60 | 46,930 | — | — |
| 2023-05-17 | $45.20 | $45.20 | 58,188 | — | — |
| 2023-05-16 | $42.80 | $42.80 | 54,485 | — | — |
| 2023-05-15 | $44.00 | $44.00 | 53,355 | — | — |
| 2023-05-12 | $40.00 | $40.00 | 54,805 | — | — |
| 2023-05-11 | $40.00 | $40.00 | 59,490 | — | — |
| 2023-05-10 | $40.40 | $40.40 | 40,153 | — | — |
| 2023-05-09 | $40.40 | $40.40 | 62,533 | — | — |
| 2023-05-08 | $31.32 | $31.32 | 55,775 | — | — |
| 2023-05-05 | $31.60 | $31.60 | 47,153 | — | — |
| 2023-05-04 | $28.92 | $28.92 | 119,148 | — | — |
| 2023-05-03 | $33.40 | $33.40 | 26,753 | — | — |
| 2023-05-02 | $34.00 | $34.00 | 36,903 | — | — |
| 2023-05-01 | $38.16 | $38.16 | 21,405 | — | — |
| 2023-04-28 | $39.12 | $39.12 | 25,273 | — | — |
| 2023-04-27 | $36.32 | $36.32 | 26,988 | — | — |
| 2023-04-26 | $37.52 | $37.52 | 29,088 | — | — |
| 2023-04-25 | $38.36 | $38.36 | 35,808 | — | — |
| 2023-04-24 | $39.00 | $39.00 | 25,778 | — | — |
| 2023-04-21 | $40.80 | $40.80 | 28,483 | — | — |
| 2023-04-20 | $40.80 | $40.80 | 23,088 | — | — |
| 2023-04-19 | $41.60 | $41.60 | 31,540 | — | — |
| 2023-04-18 | $41.60 | $41.60 | 27,260 | — | — |
| 2023-04-17 | $44.00 | $44.00 | 23,710 | — | — |
| 2023-04-14 | $44.00 | $44.00 | 24,410 | — | — |
| 2023-04-13 | $44.40 | $44.40 | 21,900 | — | — |
| 2023-04-12 | $44.80 | $44.80 | 20,940 | — | — |
| 2023-04-11 | $46.00 | $46.00 | 27,615 | — | — |
| 2023-04-10 | $45.20 | $45.20 | 14,095 | — | — |
| 2023-04-06 | $44.00 | $44.00 | 22,703 | — | — |
| 2023-04-05 | $42.00 | $42.00 | 24,588 | — | — |
| 2023-04-04 | $43.20 | $43.20 | 25,445 | — | — |
| 2023-04-03 | $46.80 | $46.80 | 48,978 | — | — |
| 2023-03-31 | $42.40 | $42.40 | 55,608 | — | — |
| 2023-03-30 | $42.40 | $42.40 | 25,273 | — | — |
| 2023-03-29 | $43.20 | $43.20 | 31,250 | — | — |
| 2023-03-28 | $42.80 | $42.80 | 27,485 | — | — |
| 2023-03-27 | $43.20 | $43.20 | 31,930 | — | — |
| 2023-03-24 | $41.60 | $41.60 | 25,035 | — | — |
| 2023-03-23 | $42.00 | $42.00 | 38,225 | — | — |
| 2023-03-22 | $41.20 | $41.20 | 37,775 | — | — |
| 2023-03-21 | $43.60 | $43.60 | 32,850 | — | — |
| 2023-03-20 | $42.00 | $42.00 | 53,220 | — | — |
| 2023-03-17 | $44.00 | $44.00 | 169,045 | — | — |
| 2023-03-16 | $40.80 | $40.80 | 51,483 | — | — |
| 2023-03-15 | $43.60 | $43.60 | 68,258 | — | — |
| 2023-03-14 | $44.00 | $44.00 | 63,163 | — | — |
| 2023-03-13 | $42.80 | $42.80 | 62,978 | — | — |
| 2023-03-10 | $42.80 | $42.80 | 47,078 | — | — |
| 2023-03-09 | $42.80 | $42.80 | 51,748 | — | — |
| 2023-03-08 | $44.80 | $44.80 | 45,650 | — | — |
| 2023-03-07 | $44.40 | $44.40 | 71,458 | — | — |
| 2023-03-06 | $44.80 | $44.80 | 95,135 | — | — |
| 2023-03-03 | $44.00 | $44.00 | 97,520 | — | — |
| 2023-03-02 | $40.80 | $40.80 | 53,685 | — | — |
| 2023-03-01 | $35.92 | $35.92 | 93,198 | — | — |
| 2023-02-28 | $40.40 | $40.40 | 76,030 | — | — |
| 2023-02-27 | $40.00 | $40.00 | 42,930 | — | — |
| 2023-02-24 | $42.00 | $42.00 | 61,965 | — | — |
| 2023-02-23 | $36.08 | $36.08 | 139,445 | — | — |
| 2023-02-22 | $42.00 | $42.00 | 30,058 | — | — |
| 2023-02-21 | $44.00 | $44.00 | 21,443 | — | — |
| 2023-02-17 | $44.80 | $44.80 | 27,728 | — | — |
| 2023-02-16 | $44.00 | $44.00 | 23,275 | — | — |
| 2023-02-15 | $44.40 | $44.40 | 23,075 | — | — |
| 2023-02-14 | $44.40 | $44.40 | 16,545 | — | — |
| 2023-02-13 | $45.20 | $45.20 | 19,758 | — | — |
| 2023-02-10 | $44.40 | $44.40 | 18,748 | — | — |
| 2023-02-09 | $44.40 | $44.40 | 22,290 | — | — |
| 2023-02-08 | $47.60 | $47.60 | 20,783 | — | — |
| 2023-02-07 | $48.80 | $48.80 | 36,460 | — | — |
| 2023-02-06 | $48.80 | $48.80 | 28,233 | — | — |
| 2023-02-03 | $54.80 | $54.80 | 26,465 | — | — |
| 2023-02-02 | $58.00 | $58.00 | 46,828 | — | — |
| 2023-02-01 | $54.80 | $54.80 | 32,188 | — | — |
| 2023-01-31 | $52.80 | $52.80 | 26,008 | — | — |
| 2023-01-30 | $52.00 | $52.00 | 24,255 | — | — |
| 2023-01-27 | $54.40 | $54.40 | 27,538 | — | — |
| 2023-01-26 | $52.00 | $52.00 | 38,443 | — | — |
| 2023-01-25 | $51.60 | $51.60 | 22,848 | — | — |
| 2023-01-24 | $49.60 | $49.60 | 25,410 | — | — |
| 2023-01-23 | $49.60 | $49.60 | 34,718 | — | — |
| 2023-01-20 | $47.20 | $47.20 | 39,243 | — | — |
| 2023-01-19 | $44.40 | $44.40 | 36,638 | — | — |
| 2023-01-18 | $44.00 | $44.00 | 37,595 | — | — |
| 2023-01-17 | $47.60 | $47.60 | 47,748 | — | — |
| 2023-01-13 | $48.00 | $48.00 | 30,458 | — | — |
| 2023-01-12 | $48.00 | $48.00 | 33,940 | — | — |
| 2023-01-11 | $46.40 | $46.40 | 39,178 | — | — |
| 2023-01-10 | $46.40 | $46.40 | 24,175 | — | — |
| 2023-01-09 | $46.40 | $46.40 | 35,333 | — | — |
| 2023-01-06 | $46.00 | $46.00 | 71,098 | — | — |
| 2023-01-05 | $41.60 | $41.60 | 42,960 | — | — |
| 2023-01-04 | $43.60 | $43.60 | 38,003 | — | — |
| 2023-01-03 | $41.60 | $41.60 | 35,555 | — | — |