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
- 2016-03-14 to 2026-09-03
- 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 | $34.40 | $34.40 | 3,145 | — | — |
| 2023-12-28 | $35.60 | $35.60 | 3,880 | — | — |
| 2023-12-27 | $33.80 | $33.80 | 4,235 | — | — |
| 2023-12-26 | $35.00 | $35.00 | 6,230 | — | — |
| 2023-12-22 | $33.40 | $33.40 | 5,170 | — | — |
| 2023-12-21 | $32.80 | $32.80 | 4,200 | — | — |
| 2023-12-20 | $32.60 | $32.60 | 2,370 | — | — |
| 2023-12-19 | $33.60 | $33.60 | 3,420 | — | — |
| 2023-12-18 | $34.40 | $34.40 | 3,180 | — | — |
| 2023-12-15 | $35.40 | $35.40 | 1,975 | — | — |
| 2023-12-14 | $35.80 | $35.80 | 6,655 | — | — |
| 2023-12-13 | $34.80 | $34.80 | 4,795 | — | — |
| 2023-12-12 | $32.00 | $32.00 | 4,655 | — | — |
| 2023-12-11 | $32.80 | $32.80 | 11,105 | — | — |
| 2023-12-08 | $37.40 | $37.40 | 5,565 | — | — |
| 2023-12-07 | $36.00 | $36.00 | 6,585 | — | — |
| 2023-12-06 | $36.00 | $36.00 | 17,865 | — | — |
| 2023-12-05 | $37.00 | $37.00 | 17,850 | — | — |
| 2023-12-04 | $32.00 | $32.00 | 10,755 | — | — |
| 2023-12-01 | $28.20 | $28.20 | 7,810 | — | — |
| 2023-11-30 | $24.20 | $24.20 | 4,470 | — | — |
| 2023-11-29 | $25.80 | $25.80 | 16,235 | — | — |
| 2023-11-28 | $20.60 | $20.60 | 4,415 | — | — |
| 2023-11-27 | $21.40 | $21.40 | 5,320 | — | — |
| 2023-11-24 | $21.40 | $21.40 | 5,035 | — | — |
| 2023-11-22 | $20.00 | $20.00 | 4,645 | — | — |
| 2023-11-21 | $20.80 | $20.80 | 2,530 | — | — |
| 2023-11-20 | $22.80 | $22.80 | 5,185 | — | — |
| 2023-11-17 | $23.80 | $23.80 | 7,745 | — | — |
| 2023-11-16 | $20.20 | $20.20 | 3,440 | — | — |
| 2023-11-15 | $20.80 | $20.80 | 6,415 | — | — |
| 2023-11-14 | $20.20 | $20.20 | 5,775 | — | — |
| 2023-11-13 | $20.80 | $20.80 | 6,020 | — | — |
| 2023-11-10 | $21.40 | $21.40 | 3,800 | — | — |
| 2023-11-09 | $21.60 | $21.60 | 9,665 | — | — |
| 2023-11-08 | $24.00 | $24.00 | 7,480 | — | — |
| 2023-11-07 | $26.00 | $26.00 | 14,225 | — | — |
| 2023-11-06 | $26.00 | $26.00 | 21,445 | — | — |
| 2023-11-03 | $26.70 | $26.70 | 44,660 | — | — |
| 2023-11-02 | $20.20 | $20.20 | 83,640 | — | — |
| 2023-11-01 | $20.20 | $20.20 | 35,465 | — | — |
| 2023-10-31 | $25.60 | $25.60 | 12,425 | — | — |
| 2023-10-30 | $27.80 | $27.80 | 8,165 | — | — |
| 2023-10-27 | $26.00 | $26.00 | 12,340 | — | — |
| 2023-10-26 | $29.00 | $29.00 | 22,985 | — | — |
| 2023-10-25 | $30.60 | $30.60 | 34,585 | — | — |
| 2023-10-24 | $41.20 | $41.20 | 11,370 | — | — |
| 2023-10-23 | $45.40 | $45.40 | 4,500 | — | — |
| 2023-10-20 | $50.20 | $50.20 | 6,770 | — | — |
| 2023-10-19 | $54.60 | $54.60 | 1,725 | — | — |
| 2023-10-18 | $54.50 | $54.50 | 970 | — | — |
| 2023-10-17 | $55.20 | $55.20 | 9,210 | — | — |
| 2023-10-16 | $53.20 | $53.20 | 1,780 | — | — |
| 2023-10-13 | $52.60 | $52.60 | 4,060 | — | — |
| 2023-10-12 | $52.00 | $52.00 | 5,310 | — | — |
| 2023-10-11 | $55.20 | $55.20 | 2,875 | — | — |
| 2023-10-10 | $57.40 | $57.40 | 4,730 | — | — |
| 2023-10-09 | $58.80 | $58.80 | 5,980 | — | — |
| 2023-10-06 | $58.80 | $58.80 | 4,925 | — | — |
| 2023-10-05 | $63.80 | $63.80 | 3,425 | — | — |
| 2023-10-04 | $65.60 | $65.60 | 2,030 | — | — |
| 2023-10-03 | $66.20 | $66.20 | 2,620 | — | — |
| 2023-10-02 | $67.80 | $67.80 | 3,180 | — | — |
| 2023-09-29 | $65.60 | $65.60 | 2,275 | — | — |
| 2023-09-28 | $64.60 | $64.60 | 2,490 | — | — |
| 2023-09-27 | $65.00 | $65.00 | 4,220 | — | — |
| 2023-09-26 | $66.80 | $66.80 | 4,740 | — | — |
| 2023-09-25 | $64.70 | $64.70 | 2,940 | — | — |
| 2023-09-22 | $63.60 | $63.60 | 2,680 | — | — |
| 2023-09-21 | $62.60 | $62.60 | 6,035 | — | — |
| 2023-09-20 | $60.80 | $60.80 | 14,620 | — | — |
| 2023-09-19 | $63.00 | $63.00 | 3,410 | — | — |
| 2023-09-18 | $62.80 | $62.80 | 8,200 | — | — |
| 2023-09-15 | $61.40 | $61.40 | 7,175 | — | — |
| 2023-09-14 | $58.80 | $58.80 | 5,700 | — | — |
| 2023-09-13 | $58.20 | $58.20 | 3,450 | — | — |
| 2023-09-12 | $59.20 | $59.20 | 3,835 | — | — |
| 2023-09-11 | $61.20 | $61.20 | 5,075 | — | — |
| 2023-09-08 | $60.20 | $60.20 | 3,570 | — | — |
| 2023-09-07 | $60.80 | $60.80 | 3,730 | — | — |
| 2023-09-06 | $62.60 | $62.60 | 2,960 | — | — |
| 2023-09-05 | $62.40 | $62.40 | 3,990 | — | — |
| 2023-09-01 | $64.00 | $64.00 | 4,775 | — | — |
| 2023-08-31 | $62.60 | $62.60 | 5,495 | — | — |
| 2023-08-30 | $63.00 | $63.00 | 1,930 | — | — |
| 2023-08-29 | $62.40 | $62.40 | 3,745 | — | — |
| 2023-08-28 | $60.00 | $60.00 | 3,125 | — | — |
| 2023-08-25 | $60.80 | $60.80 | 6,180 | — | — |
| 2023-08-24 | $57.20 | $57.20 | 5,960 | — | — |
| 2023-08-23 | $56.00 | $56.00 | 3,240 | — | — |
| 2023-08-22 | $56.20 | $56.20 | 3,565 | — | — |
| 2023-08-21 | $54.40 | $54.40 | 3,880 | — | — |
| 2023-08-18 | $56.10 | $56.10 | 11,695 | — | — |
| 2023-08-17 | $52.00 | $52.00 | 8,055 | — | — |
| 2023-08-16 | $53.00 | $53.00 | 13,340 | — | — |
| 2023-08-15 | $56.40 | $56.40 | 18,600 | — | — |
| 2023-08-14 | $63.40 | $63.40 | 4,270 | — | — |
| 2023-08-11 | $63.20 | $63.20 | 3,400 | — | — |
| 2023-08-10 | $63.00 | $63.00 | 17,090 | — | — |
| 2023-08-09 | $68.80 | $68.80 | 2,125 | — | — |
| 2023-08-08 | $69.20 | $69.20 | 2,535 | — | — |
| 2023-08-07 | $67.40 | $67.40 | 3,085 | — | — |
| 2023-08-04 | $69.20 | $69.20 | 3,725 | — | — |
| 2023-08-03 | $71.60 | $71.60 | 7,675 | — | — |
| 2023-08-02 | $73.80 | $73.80 | 9,865 | — | — |
| 2023-08-01 | $73.60 | $73.60 | 1,655 | — | — |
| 2023-07-31 | $74.60 | $74.60 | 3,600 | — | — |
| 2023-07-28 | $74.80 | $74.80 | 4,105 | — | — |
| 2023-07-27 | $70.20 | $70.20 | 4,550 | — | — |
| 2023-07-26 | $72.20 | $72.20 | 9,470 | — | — |
| 2023-07-25 | $69.20 | $69.20 | 12,525 | — | — |
| 2023-07-24 | $73.80 | $73.80 | 25,330 | — | — |
| 2023-07-21 | $84.60 | $84.60 | 3,225 | — | — |
| 2023-07-20 | $82.60 | $82.60 | 2,375 | — | — |
| 2023-07-19 | $82.20 | $82.20 | 3,920 | — | — |
| 2023-07-18 | $84.00 | $84.00 | 5,590 | — | — |
| 2023-07-17 | $79.60 | $79.60 | 2,125 | — | — |
| 2023-07-14 | $78.40 | $78.40 | 1,770 | — | — |
| 2023-07-13 | $83.00 | $83.00 | 2,910 | — | — |
| 2023-07-12 | $79.60 | $79.60 | 3,555 | — | — |
| 2023-07-11 | $80.00 | $80.00 | 2,295 | — | — |
| 2023-07-10 | $77.20 | $77.20 | 4,875 | — | — |
| 2023-07-07 | $76.20 | $76.20 | 2,525 | — | — |
| 2023-07-06 | $76.40 | $76.40 | 4,820 | — | — |
| 2023-07-05 | $81.20 | $81.20 | 1,330 | — | — |
| 2023-07-03 | $83.00 | $83.00 | 1,740 | — | — |
| 2023-06-30 | $80.20 | $80.20 | 6,565 | — | — |
| 2023-06-29 | $80.00 | $80.00 | 5,855 | — | — |
| 2023-06-28 | $75.80 | $75.80 | 2,860 | — | — |
| 2023-06-27 | $74.20 | $74.20 | 4,685 | — | — |
| 2023-06-26 | $71.00 | $71.00 | 5,130 | — | — |
| 2023-06-23 | $72.40 | $72.40 | 3,145 | — | — |
| 2023-06-22 | $74.60 | $74.60 | 5,995 | — | — |
| 2023-06-21 | $74.20 | $74.20 | 6,310 | — | — |
| 2023-06-20 | $77.00 | $77.00 | 5,895 | — | — |
| 2023-06-16 | $81.00 | $81.00 | 10,225 | — | — |
| 2023-06-15 | $82.00 | $82.00 | 6,100 | — | — |
| 2023-06-14 | $82.00 | $82.00 | 4,090 | — | — |
| 2023-06-13 | $86.60 | $86.60 | 6,805 | — | — |
| 2023-06-12 | $84.80 | $84.80 | 4,870 | — | — |
| 2023-06-09 | $82.00 | $82.00 | 5,675 | — | — |
| 2023-06-08 | $83.40 | $83.40 | 2,965 | — | — |
| 2023-06-07 | $82.80 | $82.80 | 4,370 | — | — |
| 2023-06-06 | $85.20 | $85.20 | 3,490 | — | — |
| 2023-06-05 | $83.20 | $83.20 | 8,545 | — | — |
| 2023-06-02 | $80.20 | $80.20 | 4,835 | — | — |
| 2023-06-01 | $80.00 | $80.00 | 4,890 | — | — |
| 2023-05-31 | $78.00 | $78.00 | 4,305 | — | — |
| 2023-05-30 | $76.80 | $76.80 | 1,880 | — | — |
| 2023-05-26 | $76.80 | $76.80 | 2,235 | — | — |
| 2023-05-25 | $75.40 | $75.40 | 5,345 | — | — |
| 2023-05-24 | $77.40 | $77.40 | 3,655 | — | — |
| 2023-05-23 | $81.60 | $81.60 | 7,575 | — | — |
| 2023-05-22 | $80.00 | $80.00 | 14,890 | — | — |
| 2023-05-19 | $75.00 | $75.00 | 2,515 | — | — |
| 2023-05-18 | $75.40 | $75.40 | 8,380 | — | — |
| 2023-05-17 | $74.40 | $74.40 | 3,765 | — | — |
| 2023-05-16 | $75.60 | $75.60 | 3,760 | — | — |
| 2023-05-15 | $75.80 | $75.80 | 3,780 | — | — |
| 2023-05-12 | $80.20 | $80.20 | 9,355 | — | — |
| 2023-05-11 | $77.20 | $77.20 | 29,195 | — | — |
| 2023-05-10 | $74.00 | $74.00 | 4,140 | — | — |
| 2023-05-09 | $71.60 | $71.60 | 2,870 | — | — |
| 2023-05-08 | $73.80 | $73.80 | 5,340 | — | — |
| 2023-05-05 | $76.40 | $76.40 | 6,275 | — | — |
| 2023-05-04 | $73.00 | $73.00 | 4,715 | — | — |
| 2023-05-03 | $70.20 | $70.20 | 10,480 | — | — |
| 2023-05-02 | $64.00 | $64.00 | 12,575 | — | — |
| 2023-05-01 | $64.60 | $64.60 | 4,175 | — | — |
| 2023-04-28 | $67.40 | $67.40 | 5,730 | — | — |
| 2023-04-27 | $66.40 | $66.40 | 4,340 | — | — |
| 2023-04-26 | $65.20 | $65.20 | 4,820 | — | — |
| 2023-04-25 | $65.40 | $65.40 | 11,355 | — | — |
| 2023-04-24 | $69.00 | $69.00 | 14,640 | — | — |
| 2023-04-21 | $71.00 | $71.00 | 11,675 | — | — |
| 2023-04-20 | $73.00 | $73.00 | 2,705 | — | — |
| 2023-04-19 | $71.80 | $71.80 | 12,280 | — | — |
| 2023-04-18 | $68.00 | $68.00 | 17,155 | — | — |
| 2023-04-17 | $70.80 | $70.80 | 8,625 | — | — |
| 2023-04-14 | $74.20 | $74.20 | 8,805 | — | — |
| 2023-04-13 | $80.40 | $80.40 | 2,230 | — | — |
| 2023-04-12 | $78.40 | $78.40 | 1,470 | — | — |
| 2023-04-11 | $81.60 | $81.60 | 3,705 | — | — |
| 2023-04-10 | $77.80 | $77.80 | 8,000 | — | — |
| 2023-04-06 | $75.80 | $75.80 | 3,735 | — | — |
| 2023-04-05 | $77.40 | $77.40 | 4,455 | — | — |
| 2023-04-04 | $77.00 | $77.00 | 7,260 | — | — |
| 2023-04-03 | $78.60 | $78.60 | 7,000 | — | — |
| 2023-03-31 | $82.40 | $82.40 | 3,065 | — | — |
| 2023-03-30 | $82.40 | $82.40 | 3,805 | — | — |
| 2023-03-29 | $79.00 | $79.00 | 12,325 | — | — |
| 2023-03-28 | $78.20 | $78.20 | 7,395 | — | — |
| 2023-03-27 | $81.00 | $81.00 | 11,360 | — | — |
| 2023-03-24 | $81.40 | $81.40 | 10,225 | — | — |
| 2023-03-23 | $82.00 | $82.00 | 8,980 | — | — |
| 2023-03-22 | $86.40 | $86.40 | 6,870 | — | — |
| 2023-03-21 | $86.00 | $86.00 | 4,605 | — | — |
| 2023-03-20 | $80.00 | $80.00 | 3,425 | — | — |
| 2023-03-17 | $80.60 | $80.60 | 8,135 | — | — |
| 2023-03-16 | $80.60 | $80.60 | 7,440 | — | — |
| 2023-03-15 | $81.40 | $81.40 | 5,230 | — | — |
| 2023-03-14 | $83.80 | $83.80 | 16,610 | — | — |
| 2023-03-13 | $75.80 | $75.80 | 15,365 | — | — |
| 2023-03-10 | $80.00 | $80.00 | 20,890 | — | — |
| 2023-03-09 | $88.80 | $88.80 | 29,145 | — | — |
| 2023-03-08 | $98.60 | $98.60 | 7,455 | — | — |
| 2023-03-07 | $97.40 | $97.40 | 3,980 | — | — |
| 2023-03-06 | $97.40 | $97.40 | 8,345 | — | — |
| 2023-03-03 | $95.60 | $95.60 | 7,740 | — | — |
| 2023-03-02 | $87.20 | $87.20 | 13,320 | — | — |
| 2023-03-01 | $91.80 | $91.80 | 3,180 | — | — |
| 2023-02-28 | $92.00 | $92.00 | 5,185 | — | — |
| 2023-02-27 | $89.60 | $89.60 | 4,415 | — | — |
| 2023-02-24 | $89.60 | $89.60 | 5,175 | — | — |
| 2023-02-23 | $91.20 | $91.20 | 3,095 | — | — |
| 2023-02-22 | $94.00 | $94.00 | 6,920 | — | — |
| 2023-02-21 | $98.40 | $98.40 | 5,990 | — | — |
| 2023-02-17 | $103.40 | $103.40 | 3,190 | — | — |
| 2023-02-16 | $105.20 | $105.20 | 6,425 | — | — |
| 2023-02-15 | $103.20 | $103.20 | 3,685 | — | — |
| 2023-02-14 | $104.40 | $104.40 | 2,535 | — | — |
| 2023-02-13 | $104.80 | $104.80 | 3,090 | — | — |
| 2023-02-10 | $111.00 | $111.00 | 6,335 | — | — |
| 2023-02-09 | $111.80 | $111.80 | 4,740 | — | — |
| 2023-02-08 | $112.80 | $112.80 | 7,985 | — | — |
| 2023-02-07 | $115.40 | $115.40 | 5,900 | — | — |
| 2023-02-06 | $113.40 | $113.40 | 12,710 | — | — |
| 2023-02-03 | $102.60 | $102.60 | 6,950 | — | — |
| 2023-02-02 | $106.80 | $106.80 | 6,615 | — | — |
| 2023-02-01 | $108.60 | $108.60 | 10,440 | — | — |
| 2023-01-31 | $110.80 | $110.80 | 5,770 | — | — |
| 2023-01-30 | $109.60 | $109.60 | 6,570 | — | — |
| 2023-01-27 | $116.20 | $116.20 | 5,340 | — | — |
| 2023-01-26 | $119.40 | $119.40 | 2,800 | — | — |
| 2023-01-25 | $119.20 | $119.20 | 3,705 | — | — |
| 2023-01-24 | $116.20 | $116.20 | 5,970 | — | — |
| 2023-01-23 | $119.40 | $119.40 | 8,080 | — | — |
| 2023-01-20 | $116.40 | $116.40 | 5,760 | — | — |
| 2023-01-19 | $114.80 | $114.80 | 11,370 | — | — |
| 2023-01-18 | $122.40 | $122.40 | 15,655 | — | — |
| 2023-01-17 | $124.40 | $124.40 | 13,595 | — | — |
| 2023-01-13 | $118.80 | $118.80 | 15,550 | — | — |
| 2023-01-12 | $108.20 | $108.20 | 7,365 | — | — |
| 2023-01-11 | $104.00 | $104.00 | 11,510 | — | — |
| 2023-01-10 | $104.60 | $104.60 | 13,830 | — | — |
| 2023-01-09 | $96.00 | $96.00 | 11,280 | — | — |
| 2023-01-06 | $86.00 | $86.00 | 5,120 | — | — |
| 2023-01-05 | $88.00 | $88.00 | 3,240 | — | — |
| 2023-01-04 | $91.00 | $91.00 | 3,380 | — | — |
| 2023-01-03 | $87.00 | $87.00 | 2,990 | — | — |