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
- 2021-08-24 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 | $48.78 | $48.78 | 7,243 | — | — |
| 2023-12-28 | $51.75 | $51.75 | 8,048 | — | — |
| 2023-12-27 | $54.72 | $54.72 | 4,978 | — | — |
| 2023-12-26 | $55.35 | $55.35 | 5,756 | — | — |
| 2023-12-22 | $51.39 | $51.39 | 5,496 | — | — |
| 2023-12-21 | $52.11 | $52.11 | 4,441 | — | — |
| 2023-12-20 | $50.85 | $50.85 | 5,942 | — | — |
| 2023-12-19 | $49.41 | $49.41 | 4,857 | — | — |
| 2023-12-18 | $47.07 | $47.07 | 5,078 | — | — |
| 2023-12-15 | $46.80 | $46.80 | 6,426 | — | — |
| 2023-12-14 | $48.51 | $48.51 | 7,464 | — | — |
| 2023-12-13 | $49.50 | $49.50 | 6,053 | — | — |
| 2023-12-12 | $47.43 | $47.43 | 3,923 | — | — |
| 2023-12-11 | $49.05 | $49.05 | 6,781 | — | — |
| 2023-12-08 | $52.83 | $52.83 | 3,964 | — | — |
| 2023-12-07 | $50.94 | $50.94 | 1,926 | — | — |
| 2023-12-06 | $51.84 | $51.84 | 5,224 | — | — |
| 2023-12-05 | $49.86 | $49.86 | 4,293 | — | — |
| 2023-12-04 | $51.12 | $51.12 | 4,616 | — | — |
| 2023-12-01 | $51.93 | $51.93 | 5,584 | — | — |
| 2023-11-30 | $51.39 | $51.39 | 4,727 | — | — |
| 2023-11-29 | $56.25 | $56.25 | 4,747 | — | — |
| 2023-11-28 | $59.94 | $59.94 | 4,730 | — | — |
| 2023-11-27 | $63.45 | $63.45 | 9,217 | — | — |
| 2023-11-24 | $59.40 | $59.40 | 3,231 | — | — |
| 2023-11-22 | $54.09 | $54.09 | 4,223 | — | — |
| 2023-11-21 | $58.50 | $58.50 | 10,943 | — | — |
| 2023-11-20 | $56.34 | $56.34 | 10,380 | — | — |
| 2023-11-17 | $48.96 | $48.96 | 5,187 | — | — |
| 2023-11-16 | $48.24 | $48.24 | 6,470 | — | — |
| 2023-11-15 | $47.34 | $47.34 | 11,668 | — | — |
| 2023-11-14 | $48.96 | $48.96 | 30,344 | — | — |
| 2023-11-13 | $62.82 | $62.82 | 7,719 | — | — |
| 2023-11-10 | $65.70 | $65.70 | 8,531 | — | — |
| 2023-11-09 | $64.44 | $64.44 | 5,640 | — | — |
| 2023-11-08 | $71.01 | $71.01 | 4,872 | — | — |
| 2023-11-07 | $76.23 | $76.23 | 4,959 | — | — |
| 2023-11-06 | $79.83 | $79.83 | 10,132 | — | — |
| 2023-11-03 | $78.66 | $78.66 | 11,376 | — | — |
| 2023-11-02 | $68.58 | $68.58 | 4,724 | — | — |
| 2023-11-01 | $64.80 | $64.80 | 9,404 | — | — |
| 2023-10-31 | $74.16 | $74.16 | 4,316 | — | — |
| 2023-10-30 | $76.68 | $76.68 | 8,450 | — | — |
| 2023-10-27 | $88.11 | $88.11 | 8,668 | — | — |
| 2023-10-26 | $93.60 | $93.60 | 4,906 | — | — |
| 2023-10-25 | $99.90 | $99.90 | 5,022 | — | — |
| 2023-10-24 | $100.80 | $100.80 | 3,299 | — | — |
| 2023-10-23 | $102.60 | $102.60 | 5,223 | — | — |
| 2023-10-20 | $99.90 | $99.90 | 7,236 | — | — |
| 2023-10-19 | $103.05 | $103.05 | 4,038 | — | — |
| 2023-10-18 | $108.00 | $108.00 | 8,114 | — | — |
| 2023-10-17 | $119.70 | $119.70 | 4,954 | — | — |
| 2023-10-16 | $126.00 | $126.00 | 2,967 | — | — |
| 2023-10-13 | $123.30 | $123.30 | 4,717 | — | — |
| 2023-10-12 | $125.10 | $125.10 | 4,251 | — | — |
| 2023-10-11 | $131.40 | $131.40 | 4,502 | — | — |
| 2023-10-10 | $130.50 | $130.50 | 5,249 | — | — |
| 2023-10-09 | $116.55 | $116.55 | 8,546 | — | — |
| 2023-10-06 | $128.70 | $128.70 | 4,262 | — | — |
| 2023-10-05 | $131.40 | $131.40 | 4,882 | — | — |
| 2023-10-04 | $129.60 | $129.60 | 7,319 | — | — |
| 2023-10-03 | $134.10 | $134.10 | 4,899 | — | — |
| 2023-10-02 | $138.60 | $138.60 | 2,866 | — | — |
| 2023-09-29 | $138.60 | $138.60 | 4,792 | — | — |
| 2023-09-28 | $144.00 | $144.00 | 3,382 | — | — |
| 2023-09-27 | $146.70 | $146.70 | 3,296 | — | — |
| 2023-09-26 | $144.00 | $144.00 | 4,134 | — | — |
| 2023-09-25 | $153.00 | $153.00 | 2,377 | — | — |
| 2023-09-22 | $151.20 | $151.20 | 4,660 | — | — |
| 2023-09-21 | $153.00 | $153.00 | 5,098 | — | — |
| 2023-09-20 | $167.40 | $167.40 | 8,208 | — | — |
| 2023-09-19 | $159.30 | $159.30 | 11,562 | — | — |
| 2023-09-18 | $159.30 | $159.30 | 4,300 | — | — |
| 2023-09-15 | $153.90 | $153.90 | 18,190 | — | — |
| 2023-09-14 | $153.00 | $153.00 | 4,442 | — | — |
| 2023-09-13 | $151.20 | $151.20 | 4,200 | — | — |
| 2023-09-12 | $153.90 | $153.90 | 2,679 | — | — |
| 2023-09-11 | $158.40 | $158.40 | 3,348 | — | — |
| 2023-09-08 | $154.80 | $154.80 | 2,434 | — | — |
| 2023-09-07 | $151.20 | $151.20 | 5,402 | — | — |
| 2023-09-06 | $153.00 | $153.00 | 5,696 | — | — |
| 2023-09-05 | $165.60 | $165.60 | 6,549 | — | — |
| 2023-09-01 | $157.50 | $157.50 | 3,691 | — | — |
| 2023-08-31 | $154.80 | $154.80 | 9,169 | — | — |
| 2023-08-30 | $165.60 | $165.60 | 6,526 | — | — |
| 2023-08-29 | $161.10 | $161.10 | 8,966 | — | — |
| 2023-08-28 | $153.90 | $153.90 | 7,914 | — | — |
| 2023-08-25 | $145.80 | $145.80 | 8,004 | — | — |
| 2023-08-24 | $138.60 | $138.60 | 6,556 | — | — |
| 2023-08-23 | $142.20 | $142.20 | 8,440 | — | — |
| 2023-08-22 | $145.80 | $145.80 | 39,500 | — | — |
| 2023-08-21 | $173.25 | $173.25 | 19,099 | — | — |
| 2023-08-18 | $175.50 | $175.50 | 15,234 | — | — |
| 2023-08-17 | $164.70 | $164.70 | 10,718 | — | — |
| 2023-08-16 | $175.50 | $175.50 | 11,382 | — | — |
| 2023-08-15 | $185.40 | $185.40 | 11,292 | — | — |
| 2023-08-14 | $192.60 | $192.60 | 6,658 | — | — |
| 2023-08-11 | $193.50 | $193.50 | 13,128 | — | — |
| 2023-08-10 | $203.40 | $203.40 | 25,861 | — | — |
| 2023-08-09 | $225.00 | $225.00 | 17,532 | — | — |
| 2023-08-08 | $235.80 | $235.80 | 12,004 | — | — |
| 2023-08-07 | $232.20 | $232.20 | 15,858 | — | — |
| 2023-08-04 | $235.80 | $235.80 | 13,627 | — | — |
| 2023-08-03 | $244.80 | $244.80 | 14,732 | — | — |
| 2023-08-02 | $241.65 | $241.65 | 26,316 | — | — |
| 2023-08-01 | $265.50 | $265.50 | 27,082 | — | — |
| 2023-07-31 | $246.60 | $246.60 | 35,057 | — | — |
| 2023-07-28 | $230.85 | $230.85 | 25,806 | — | — |
| 2023-07-27 | $217.80 | $217.80 | 31,429 | — | — |
| 2023-07-26 | $239.40 | $239.40 | 35,279 | — | — |
| 2023-07-25 | $231.30 | $231.30 | 79,521 | — | — |
| 2023-07-24 | $255.60 | $255.60 | 186,139 | — | — |
| 2023-07-21 | $224.10 | $224.10 | 78,699 | — | — |
| 2023-07-20 | $189.00 | $189.00 | 28,766 | — | — |
| 2023-07-19 | $185.40 | $185.40 | 72,517 | — | — |
| 2023-07-18 | $173.70 | $173.70 | 37,390 | — | — |
| 2023-07-17 | $163.80 | $163.80 | 23,562 | — | — |
| 2023-07-14 | $161.10 | $161.10 | 31,484 | — | — |
| 2023-07-13 | $157.50 | $157.50 | 198,889 | — | — |
| 2023-07-12 | $144.90 | $144.90 | 31,016 | — | — |
| 2023-07-11 | $157.50 | $157.50 | 249,277 | — | — |
| 2023-07-10 | $136.80 | $136.80 | 12,192 | — | — |
| 2023-07-07 | $134.10 | $134.10 | 8,057 | — | — |
| 2023-07-06 | $131.40 | $131.40 | 12,021 | — | — |
| 2023-07-05 | $132.30 | $132.30 | 6,243 | — | — |
| 2023-07-03 | $135.00 | $135.00 | 5,148 | — | — |
| 2023-06-30 | $133.20 | $133.20 | 10,394 | — | — |
| 2023-06-29 | $135.00 | $135.00 | 8,817 | — | — |
| 2023-06-28 | $135.00 | $135.00 | 8,552 | — | — |
| 2023-06-27 | $136.80 | $136.80 | 10,566 | — | — |
| 2023-06-26 | $138.60 | $138.60 | 20,768 | — | — |
| 2023-06-23 | $135.00 | $135.00 | 34,170 | — | — |
| 2023-06-22 | $135.00 | $135.00 | 20,937 | — | — |
| 2023-06-21 | $139.50 | $139.50 | 41,020 | — | — |
| 2023-06-20 | $135.00 | $135.00 | 235,931 | — | — |
| 2023-06-16 | $251.10 | $251.10 | 37,366 | — | — |
| 2023-06-15 | $252.00 | $252.00 | 150,629 | — | — |
| 2023-06-14 | $230.40 | $230.40 | 16,047 | — | — |
| 2023-06-13 | $279.00 | $279.00 | 10,188 | — | — |
| 2023-06-12 | $297.00 | $297.00 | 135,724 | — | — |
| 2023-06-09 | $261.00 | $261.00 | 2,304 | — | — |
| 2023-06-08 | $254.70 | $254.70 | 1,047 | — | — |
| 2023-06-07 | $251.10 | $251.10 | 2,271 | — | — |
| 2023-06-06 | $251.10 | $251.10 | 4,640 | — | — |
| 2023-06-05 | $246.60 | $246.60 | 4,307 | — | — |
| 2023-06-02 | $240.30 | $240.30 | 1,576 | — | — |
| 2023-06-01 | $243.00 | $243.00 | 4,359 | — | — |
| 2023-05-31 | $237.60 | $237.60 | 2,641 | — | — |
| 2023-05-30 | $242.10 | $242.10 | 3,890 | — | — |
| 2023-05-26 | $247.05 | $247.05 | 1,309 | — | — |
| 2023-05-25 | $247.50 | $247.50 | 1,096 | — | — |
| 2023-05-24 | $252.90 | $252.90 | 1,466 | — | — |
| 2023-05-23 | $261.00 | $261.00 | 1,702 | — | — |
| 2023-05-22 | $258.30 | $258.30 | 2,596 | — | — |
| 2023-05-19 | $255.60 | $255.60 | 1,780 | — | — |
| 2023-05-18 | $255.60 | $255.60 | 4,021 | — | — |
| 2023-05-17 | $270.00 | $270.00 | 2,801 | — | — |
| 2023-05-16 | $261.00 | $261.00 | 5,237 | — | — |
| 2023-05-15 | $264.60 | $264.60 | 6,092 | — | — |
| 2023-05-12 | $269.10 | $269.10 | 3,701 | — | — |
| 2023-05-11 | $295.20 | $295.20 | 2,491 | — | — |
| 2023-05-10 | $316.80 | $316.80 | 2,373 | — | — |
| 2023-05-09 | $348.30 | $348.30 | 2,184 | — | — |
| 2023-05-08 | $412.20 | $412.20 | 1,557 | — | — |
| 2023-05-05 | $448.20 | $448.20 | 761 | — | — |
| 2023-05-04 | $450.00 | $450.00 | 457 | — | — |
| 2023-05-03 | $452.70 | $452.70 | 771 | — | — |
| 2023-05-02 | $455.40 | $455.40 | 416 | — | — |
| 2023-05-01 | $464.40 | $464.40 | 600 | — | — |
| 2023-04-28 | $455.40 | $455.40 | 1,228 | — | — |
| 2023-04-27 | $450.45 | $450.45 | 1,182 | — | — |
| 2023-04-26 | $424.80 | $424.80 | 771 | — | — |
| 2023-04-25 | $416.70 | $416.70 | 654 | — | — |
| 2023-04-24 | $443.70 | $443.70 | 1,238 | — | — |
| 2023-04-21 | $447.30 | $447.30 | 1,711 | — | — |
| 2023-04-20 | $440.10 | $440.10 | 5,396 | — | — |
| 2023-04-19 | $395.10 | $395.10 | 3,559 | — | — |
| 2023-04-18 | $440.10 | $440.10 | 5,964 | — | — |
| 2023-04-17 | $485.10 | $485.10 | 38,128 | — | — |
| 2023-04-14 | $386.10 | $386.10 | 1,316 | — | — |
| 2023-04-13 | $377.10 | $377.10 | 4,222 | — | — |
| 2023-04-12 | $335.70 | $335.70 | 3,904 | — | — |
| 2023-04-11 | $286.20 | $286.20 | 638 | — | — |
| 2023-04-10 | $292.50 | $292.50 | 1,956 | — | — |
| 2023-04-06 | $301.50 | $301.50 | 864 | — | — |
| 2023-04-05 | $294.30 | $294.30 | 1,927 | — | — |
| 2023-04-04 | $285.30 | $285.30 | 2,177 | — | — |
| 2023-04-03 | $268.20 | $268.20 | 1,468 | — | — |
| 2023-03-31 | $270.00 | $270.00 | 3,341 | — | — |
| 2023-03-30 | $282.60 | $282.60 | 6,248 | — | — |
| 2023-03-29 | $399.60 | $399.60 | 1,014 | — | — |
| 2023-03-28 | $352.80 | $352.80 | 251 | — | — |
| 2023-03-27 | $373.50 | $373.50 | 354 | — | — |
| 2023-03-24 | $370.80 | $370.80 | 961 | — | — |
| 2023-03-23 | $397.80 | $397.80 | 1,034 | — | — |
| 2023-03-22 | $405.90 | $405.90 | 1,824 | — | — |
| 2023-03-21 | $423.90 | $423.90 | 2,157 | — | — |
| 2023-03-20 | $359.10 | $359.10 | 1,639 | — | — |
| 2023-03-17 | $324.00 | $324.00 | 2,490 | — | — |
| 2023-03-16 | $247.50 | $247.50 | 1,647 | — | — |
| 2023-03-15 | $261.00 | $261.00 | 1,750 | — | — |
| 2023-03-14 | $286.20 | $286.20 | 2,342 | — | — |
| 2023-03-13 | $319.50 | $319.50 | 1,738 | — | — |
| 2023-03-10 | $357.30 | $357.30 | 1,418 | — | — |
| 2023-03-09 | $388.80 | $388.80 | 1,004 | — | — |
| 2023-03-08 | $390.60 | $390.60 | 739 | — | — |
| 2023-03-07 | $390.60 | $390.60 | 1,451 | — | — |
| 2023-03-06 | $378.90 | $378.90 | 980 | — | — |
| 2023-03-03 | $376.20 | $376.20 | 680 | — | — |
| 2023-03-02 | $371.70 | $371.70 | 1,050 | — | — |
| 2023-03-01 | $374.40 | $374.40 | 1,908 | — | — |
| 2023-02-28 | $376.20 | $376.20 | 10,242 | — | — |
| 2023-02-27 | $382.50 | $382.50 | 1,630 | — | — |
| 2023-02-24 | $357.75 | $357.75 | 1,438 | — | — |
| 2023-02-23 | $372.60 | $372.60 | 2,969 | — | — |
| 2023-02-22 | $428.40 | $428.40 | 1,896 | — | — |
| 2023-02-21 | $444.60 | $444.60 | 2,808 | — | — |
| 2023-02-17 | $526.50 | $526.50 | 1,326 | — | — |
| 2023-02-16 | $554.40 | $554.40 | 3,896 | — | — |
| 2023-02-15 | $577.80 | $577.80 | 4,041 | — | — |
| 2023-02-14 | $612.90 | $612.90 | 2,486 | — | — |
| 2023-02-13 | $630.00 | $630.00 | 2,871 | — | — |
| 2023-02-10 | $711.90 | $711.90 | 6,413 | — | — |
| 2023-02-09 | $675.00 | $675.00 | 12,747 | — | — |
| 2023-02-08 | $623.70 | $623.70 | 536 | — | — |
| 2023-02-07 | $621.00 | $621.00 | 241 | — | — |
| 2023-02-06 | $617.40 | $617.40 | 454 | — | — |
| 2023-02-03 | $621.00 | $621.00 | 342 | — | — |
| 2023-02-02 | $625.50 | $625.50 | 371 | — | — |
| 2023-02-01 | $630.00 | $630.00 | 556 | — | — |
| 2023-01-31 | $616.50 | $616.50 | 551 | — | — |
| 2023-01-30 | $636.30 | $636.30 | 549 | — | — |
| 2023-01-27 | $634.50 | $634.50 | 916 | — | — |
| 2023-01-26 | $639.00 | $639.00 | 699 | — | — |
| 2023-01-25 | $687.60 | $687.60 | 717 | — | — |
| 2023-01-24 | $675.00 | $675.00 | 326 | — | — |
| 2023-01-23 | $690.30 | $690.30 | 497 | — | — |
| 2023-01-20 | $707.40 | $707.40 | 590 | — | — |
| 2023-01-19 | $700.20 | $700.20 | 1,276 | — | — |
| 2023-01-18 | $738.00 | $738.00 | 489 | — | — |
| 2023-01-17 | $747.00 | $747.00 | 964 | — | — |
| 2023-01-13 | $761.40 | $761.40 | 1,264 | — | — |
| 2023-01-12 | $800.10 | $800.10 | 759 | — | — |
| 2023-01-11 | $810.90 | $810.90 | 616 | — | — |
| 2023-01-10 | $836.10 | $836.10 | 897 | — | — |
| 2023-01-09 | $862.20 | $862.20 | 861 | — | — |
| 2023-01-06 | $929.70 | $929.70 | 417 | — | — |
| 2023-01-05 | $1,008.00 | $1,008.00 | 414 | — | — |
| 2023-01-04 | $1,057.50 | $1,057.50 | 609 | — | — |
| 2023-01-03 | $1,082.70 | $1,082.70 | 602 | — | — |