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
- 2014-07-31 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 | $40.50 | $40.50 | 11,167 | — | — |
| 2023-12-28 | $38.70 | $38.70 | 8,753 | — | — |
| 2023-12-27 | $42.00 | $42.00 | 10,733 | — | — |
| 2023-12-26 | $38.25 | $38.25 | 19,800 | — | — |
| 2023-12-22 | $43.80 | $43.80 | 38,960 | — | — |
| 2023-12-21 | $34.20 | $34.20 | 8,533 | — | — |
| 2023-12-20 | $29.33 | $29.33 | 27,393 | — | — |
| 2023-12-19 | $23.85 | $23.85 | 3,260 | — | — |
| 2023-12-18 | $21.30 | $21.30 | 3,460 | — | — |
| 2023-12-15 | $21.15 | $21.15 | 4,953 | — | — |
| 2023-12-14 | $21.60 | $21.60 | 2,573 | — | — |
| 2023-12-13 | $21.00 | $21.00 | 9,740 | — | — |
| 2023-12-12 | $23.25 | $23.25 | 3,060 | — | — |
| 2023-12-11 | $24.75 | $24.75 | 1,493 | — | — |
| 2023-12-08 | $26.40 | $26.40 | 1,293 | — | — |
| 2023-12-07 | $25.65 | $25.65 | 847 | — | — |
| 2023-12-06 | $26.70 | $26.70 | 780 | — | — |
| 2023-12-05 | $26.40 | $26.40 | 1,160 | — | — |
| 2023-12-04 | $25.80 | $25.80 | 2,273 | — | — |
| 2023-12-01 | $27.00 | $27.00 | 980 | — | — |
| 2023-11-30 | $27.60 | $27.60 | 1,160 | — | — |
| 2023-11-29 | $28.05 | $28.05 | 287 | — | — |
| 2023-11-28 | $28.05 | $28.05 | 920 | — | — |
| 2023-11-27 | $28.35 | $28.35 | 527 | — | — |
| 2023-11-24 | $28.95 | $28.95 | 473 | — | — |
| 2023-11-22 | $27.45 | $27.45 | 1,413 | — | — |
| 2023-11-21 | $26.10 | $26.10 | 2,300 | — | — |
| 2023-11-20 | $25.65 | $25.65 | 1,287 | — | — |
| 2023-11-17 | $26.10 | $26.10 | 767 | — | — |
| 2023-11-16 | $26.10 | $26.10 | 200 | — | — |
| 2023-11-15 | $26.25 | $26.25 | 1,147 | — | — |
| 2023-11-14 | $25.65 | $25.65 | 3,713 | — | — |
| 2023-11-13 | $26.25 | $26.25 | 867 | — | — |
| 2023-11-10 | $26.85 | $26.85 | 1,507 | — | — |
| 2023-11-09 | $26.25 | $26.25 | 2,427 | — | — |
| 2023-11-08 | $28.50 | $28.50 | 1,533 | — | — |
| 2023-11-07 | $29.25 | $29.25 | 3,113 | — | — |
| 2023-11-06 | $31.50 | $31.50 | 10,013 | — | — |
| 2023-11-03 | $26.10 | $26.10 | 15,053 | — | — |
| 2023-11-02 | $21.15 | $21.15 | 1,800 | — | — |
| 2023-11-01 | $19.93 | $19.93 | 633 | — | — |
| 2023-10-31 | $19.95 | $19.95 | 667 | — | — |
| 2023-10-30 | $19.65 | $19.65 | 1,133 | — | — |
| 2023-10-27 | $19.95 | $19.95 | 2,747 | — | — |
| 2023-10-26 | $19.65 | $19.65 | 1,320 | — | — |
| 2023-10-25 | $19.35 | $19.35 | 813 | — | — |
| 2023-10-24 | $20.25 | $20.25 | 1,533 | — | — |
| 2023-10-23 | $19.80 | $19.80 | 913 | — | — |
| 2023-10-20 | $20.55 | $20.55 | 2,333 | — | — |
| 2023-10-19 | $21.60 | $21.60 | 3,073 | — | — |
| 2023-10-18 | $19.80 | $19.80 | 467 | — | — |
| 2023-10-17 | $21.00 | $21.00 | 1,333 | — | — |
| 2023-10-16 | $21.00 | $21.00 | 1,007 | — | — |
| 2023-10-13 | $21.15 | $21.15 | 1,553 | — | — |
| 2023-10-12 | $20.10 | $20.10 | 1,627 | — | — |
| 2023-10-11 | $21.00 | $21.00 | 2,307 | — | — |
| 2023-10-10 | $21.15 | $21.15 | 1,187 | — | — |
| 2023-10-09 | $22.20 | $22.20 | 2,347 | — | — |
| 2023-10-06 | $23.10 | $23.10 | 233 | — | — |
| 2023-10-05 | $23.24 | $23.24 | 333 | — | — |
| 2023-10-04 | $23.40 | $23.40 | 1,493 | — | — |
| 2023-10-03 | $22.20 | $22.20 | 1,053 | — | — |
| 2023-10-02 | $23.25 | $23.25 | 960 | — | — |
| 2023-09-29 | $23.70 | $23.70 | 667 | — | — |
| 2023-09-28 | $22.50 | $22.50 | 1,140 | — | — |
| 2023-09-27 | $24.00 | $24.00 | 2,000 | — | — |
| 2023-09-26 | $24.00 | $24.00 | 4,980 | — | — |
| 2023-09-25 | $21.90 | $21.90 | 3,613 | — | — |
| 2023-09-22 | $21.90 | $21.90 | 4,540 | — | — |
| 2023-09-21 | $23.55 | $23.55 | 4,787 | — | — |
| 2023-09-20 | $26.40 | $26.40 | 1,540 | — | — |
| 2023-09-19 | $27.60 | $27.60 | 733 | — | — |
| 2023-09-18 | $27.60 | $27.60 | 2,000 | — | — |
| 2023-09-15 | $28.35 | $28.35 | 2,947 | — | — |
| 2023-09-14 | $28.35 | $28.35 | 2,020 | — | — |
| 2023-09-13 | $29.40 | $29.40 | 1,047 | — | — |
| 2023-09-12 | $29.10 | $29.10 | 4,800 | — | — |
| 2023-09-11 | $28.80 | $28.80 | 8,167 | — | — |
| 2023-09-08 | $33.00 | $33.00 | 2,033 | — | — |
| 2023-09-07 | $34.80 | $34.80 | 1,347 | — | — |
| 2023-09-06 | $35.03 | $35.03 | 67 | — | — |
| 2023-09-05 | $34.95 | $34.95 | 2,160 | — | — |
| 2023-09-01 | $35.25 | $35.25 | 1,507 | — | — |
| 2023-08-31 | $35.85 | $35.85 | 1,787 | — | — |
| 2023-08-30 | $36.30 | $36.30 | 393 | — | — |
| 2023-08-29 | $36.60 | $36.60 | 687 | — | — |
| 2023-08-28 | $36.30 | $36.30 | 833 | — | — |
| 2023-08-25 | $35.70 | $35.70 | 340 | — | — |
| 2023-08-24 | $36.00 | $36.00 | 473 | — | — |
| 2023-08-23 | $36.53 | $36.53 | 733 | — | — |
| 2023-08-22 | $36.45 | $36.45 | 1,093 | — | — |
| 2023-08-21 | $37.95 | $37.95 | 1,327 | — | — |
| 2023-08-18 | $37.65 | $37.65 | 1,320 | — | — |
| 2023-08-17 | $37.50 | $37.50 | 1,233 | — | — |
| 2023-08-16 | $37.88 | $37.88 | 933 | — | — |
| 2023-08-15 | $39.15 | $39.15 | 1,000 | — | — |
| 2023-08-14 | $39.75 | $39.75 | 1,313 | — | — |
| 2023-08-11 | $39.75 | $39.75 | 1,013 | — | — |
| 2023-08-10 | $38.55 | $38.55 | 207 | — | — |
| 2023-08-09 | $39.45 | $39.45 | 927 | — | — |
| 2023-08-08 | $38.85 | $38.85 | 2,680 | — | — |
| 2023-08-07 | $40.94 | $40.94 | 1,500 | — | — |
| 2023-08-04 | $42.74 | $42.74 | 747 | — | — |
| 2023-08-03 | $44.55 | $44.55 | 5,267 | — | — |
| 2023-08-02 | $40.20 | $40.20 | 2,187 | — | — |
| 2023-08-01 | $40.28 | $40.28 | 1,207 | — | — |
| 2023-07-31 | $38.40 | $38.40 | 2,300 | — | — |
| 2023-07-28 | $37.35 | $37.35 | 247 | — | — |
| 2023-07-27 | $35.72 | $35.72 | 607 | — | — |
| 2023-07-26 | $37.35 | $37.35 | 993 | — | — |
| 2023-07-25 | $38.40 | $38.40 | 700 | — | — |
| 2023-07-24 | $38.55 | $38.55 | 967 | — | — |
| 2023-07-21 | $36.90 | $36.90 | 220 | — | — |
| 2023-07-20 | $36.60 | $36.60 | 1,127 | — | — |
| 2023-07-19 | $38.10 | $38.10 | 4,827 | — | — |
| 2023-07-18 | $34.80 | $34.80 | 833 | — | — |
| 2023-07-17 | $34.65 | $34.65 | 1,353 | — | — |
| 2023-07-14 | $35.70 | $35.70 | 1,573 | — | — |
| 2023-07-13 | $34.65 | $34.65 | 2,087 | — | — |
| 2023-07-12 | $36.45 | $36.45 | 1,280 | — | — |
| 2023-07-11 | $35.85 | $35.85 | 1,353 | — | — |
| 2023-07-10 | $36.15 | $36.15 | 567 | — | — |
| 2023-07-07 | $35.25 | $35.25 | 4,847 | — | — |
| 2023-07-06 | $36.60 | $36.60 | 1,793 | — | — |
| 2023-07-05 | $38.63 | $38.63 | 1,600 | — | — |
| 2023-07-03 | $38.92 | $38.92 | 1,280 | — | — |
| 2023-06-30 | $39.40 | $39.40 | 127 | — | — |
| 2023-06-29 | $38.63 | $38.63 | 833 | — | — |
| 2023-06-28 | $40.20 | $40.20 | 1,087 | — | — |
| 2023-06-27 | $41.85 | $41.85 | 820 | — | — |
| 2023-06-26 | $40.50 | $40.50 | 1,420 | — | — |
| 2023-06-23 | $40.65 | $40.65 | 860 | — | — |
| 2023-06-22 | $40.65 | $40.65 | 1,040 | — | — |
| 2023-06-21 | $41.25 | $41.25 | 440 | — | — |
| 2023-06-20 | $42.75 | $42.75 | 667 | — | — |
| 2023-06-16 | $43.20 | $43.20 | 873 | — | — |
| 2023-06-15 | $42.15 | $42.15 | 2,647 | — | — |
| 2023-06-14 | $42.45 | $42.45 | 2,940 | — | — |
| 2023-06-13 | $40.35 | $40.35 | 2,300 | — | — |
| 2023-06-12 | $38.70 | $38.70 | 2,967 | — | — |
| 2023-06-09 | $40.17 | $40.17 | 640 | — | — |
| 2023-06-08 | $40.50 | $40.50 | 940 | — | — |
| 2023-06-07 | $40.50 | $40.50 | 3,880 | — | — |
| 2023-06-06 | $38.85 | $38.85 | 4,493 | — | — |
| 2023-06-05 | $39.75 | $39.75 | 2,000 | — | — |
| 2023-06-02 | $39.67 | $39.67 | 1,280 | — | — |
| 2023-06-01 | $38.10 | $38.10 | 1,493 | — | — |
| 2023-05-31 | $39.30 | $39.30 | 1,793 | — | — |
| 2023-05-30 | $39.45 | $39.45 | 927 | — | — |
| 2023-05-26 | $38.70 | $38.70 | 967 | — | — |
| 2023-05-25 | $39.90 | $39.90 | 1,807 | — | — |
| 2023-05-24 | $40.05 | $40.05 | 620 | — | — |
| 2023-05-23 | $40.80 | $40.80 | 3,520 | — | — |
| 2023-05-22 | $41.10 | $41.10 | 1,220 | — | — |
| 2023-05-19 | $41.55 | $41.55 | 440 | — | — |
| 2023-05-18 | $40.20 | $40.20 | 660 | — | — |
| 2023-05-17 | $41.25 | $41.25 | 1,207 | — | — |
| 2023-05-16 | $41.55 | $41.55 | 920 | — | — |
| 2023-05-15 | $41.85 | $41.85 | 800 | — | — |
| 2023-05-12 | $41.85 | $41.85 | 520 | — | — |
| 2023-05-11 | $42.30 | $42.30 | 280 | — | — |
| 2023-05-10 | $42.75 | $42.75 | 1,373 | — | — |
| 2023-05-09 | $42.75 | $42.75 | 1,653 | — | — |
| 2023-05-08 | $44.85 | $44.85 | 3,480 | — | — |
| 2023-05-05 | $41.10 | $41.10 | 407 | — | — |
| 2023-05-04 | $41.85 | $41.85 | 880 | — | — |
| 2023-05-03 | $42.00 | $42.00 | 907 | — | — |
| 2023-05-02 | $41.85 | $41.85 | 1,080 | — | — |
| 2023-05-01 | $42.30 | $42.30 | 927 | — | — |
| 2023-04-28 | $42.60 | $42.60 | 540 | — | — |
| 2023-04-27 | $43.35 | $43.35 | 1,193 | — | — |
| 2023-04-26 | $44.85 | $44.85 | 1,827 | — | — |
| 2023-04-25 | $41.85 | $41.85 | 907 | — | — |
| 2023-04-24 | $42.60 | $42.60 | 1,693 | — | — |
| 2023-04-21 | $44.40 | $44.40 | 593 | — | — |
| 2023-04-20 | $44.10 | $44.10 | 1,993 | — | — |
| 2023-04-19 | $43.80 | $43.80 | 2,507 | — | — |
| 2023-04-18 | $43.50 | $43.50 | 1,653 | — | — |
| 2023-04-17 | $43.28 | $43.28 | 6,420 | — | — |
| 2023-04-14 | $43.65 | $43.65 | 1,840 | — | — |
| 2023-04-13 | $44.55 | $44.55 | 1,307 | — | — |
| 2023-04-12 | $43.35 | $43.35 | 6,380 | — | — |
| 2023-04-11 | $42.00 | $42.00 | 5,907 | — | — |
| 2023-04-10 | $45.75 | $45.75 | 12,080 | — | — |
| 2023-04-06 | $42.90 | $42.90 | 3,127 | — | — |
| 2023-04-05 | $39.30 | $39.30 | 8,420 | — | — |
| 2023-04-04 | $37.65 | $37.65 | 28,100 | — | — |
| 2023-04-03 | $55.65 | $55.65 | 1,840 | — | — |
| 2023-03-31 | $54.60 | $54.60 | 1,780 | — | — |
| 2023-03-30 | $52.50 | $52.50 | 1,027 | — | — |
| 2023-03-29 | $51.15 | $51.15 | 2,947 | — | — |
| 2023-03-28 | $51.75 | $51.75 | 1,380 | — | — |
| 2023-03-27 | $52.95 | $52.95 | 233 | — | — |
| 2023-03-24 | $53.55 | $53.55 | 1,873 | — | — |
| 2023-03-23 | $54.90 | $54.90 | 820 | — | — |
| 2023-03-22 | $54.45 | $54.45 | 367 | — | — |
| 2023-03-21 | $54.45 | $54.45 | 927 | — | — |
| 2023-03-20 | $54.90 | $54.90 | 1,567 | — | — |
| 2023-03-17 | $53.40 | $53.40 | 747 | — | — |
| 2023-03-16 | $53.25 | $53.25 | 1,127 | — | — |
| 2023-03-15 | $53.85 | $53.85 | 653 | — | — |
| 2023-03-14 | $53.25 | $53.25 | 1,173 | — | — |
| 2023-03-13 | $53.85 | $53.85 | 1,247 | — | — |
| 2023-03-10 | $54.45 | $54.45 | 2,267 | — | — |
| 2023-03-09 | $56.40 | $56.40 | 640 | — | — |
| 2023-03-08 | $57.45 | $57.45 | 1,760 | — | — |
| 2023-03-07 | $57.92 | $57.92 | 513 | — | — |
| 2023-03-06 | $58.35 | $58.35 | 1,213 | — | — |
| 2023-03-03 | $59.10 | $59.10 | 1,260 | — | — |
| 2023-03-02 | $58.80 | $58.80 | 1,107 | — | — |
| 2023-03-01 | $59.25 | $59.25 | 1,247 | — | — |
| 2023-02-28 | $60.00 | $60.00 | 780 | — | — |
| 2023-02-27 | $57.97 | $57.97 | 1,987 | — | — |
| 2023-02-24 | $57.60 | $57.60 | 1,340 | — | — |
| 2023-02-23 | $58.50 | $58.50 | 1,560 | — | — |
| 2023-02-22 | $57.87 | $57.87 | 953 | — | — |
| 2023-02-21 | $57.75 | $57.75 | 1,887 | — | — |
| 2023-02-17 | $61.50 | $61.50 | 540 | — | — |
| 2023-02-16 | $61.65 | $61.65 | 1,840 | — | — |
| 2023-02-15 | $62.52 | $62.52 | 1,420 | — | — |
| 2023-02-14 | $61.20 | $61.20 | 2,320 | — | — |
| 2023-02-13 | $64.50 | $64.50 | 1,187 | — | — |
| 2023-02-10 | $65.25 | $65.25 | 1,033 | — | — |
| 2023-02-09 | $66.00 | $66.00 | 2,293 | — | — |
| 2023-02-08 | $67.80 | $67.80 | 4,233 | — | — |
| 2023-02-07 | $68.25 | $68.25 | 2,647 | — | — |
| 2023-02-06 | $67.20 | $67.20 | 2,367 | — | — |
| 2023-02-03 | $66.00 | $66.00 | 1,420 | — | — |
| 2023-02-02 | $65.40 | $65.40 | 3,347 | — | — |
| 2023-02-01 | $65.54 | $65.54 | 1,460 | — | — |
| 2023-01-31 | $65.70 | $65.70 | 1,680 | — | — |
| 2023-01-30 | $66.45 | $66.45 | 2,547 | — | — |
| 2023-01-27 | $66.30 | $66.30 | 333 | — | — |
| 2023-01-26 | $64.35 | $64.35 | 900 | — | — |
| 2023-01-25 | $66.60 | $66.60 | 9,067 | — | — |
| 2023-01-24 | $64.50 | $64.50 | 1,227 | — | — |
| 2023-01-23 | $63.00 | $63.00 | 2,373 | — | — |
| 2023-01-20 | $62.25 | $62.25 | 967 | — | — |
| 2023-01-19 | $60.45 | $60.45 | 1,367 | — | — |
| 2023-01-18 | $64.35 | $64.35 | 1,707 | — | — |
| 2023-01-17 | $64.20 | $64.20 | 1,540 | — | — |
| 2023-01-13 | $65.54 | $65.54 | 1,620 | — | — |
| 2023-01-12 | $64.65 | $64.65 | 3,447 | — | — |
| 2023-01-11 | $65.25 | $65.25 | 1,520 | — | — |
| 2023-01-10 | $64.33 | $64.33 | 1,000 | — | — |
| 2023-01-09 | $63.45 | $63.45 | 3,260 | — | — |
| 2023-01-06 | $63.75 | $63.75 | 1,467 | — | — |
| 2023-01-05 | $62.25 | $62.25 | 1,293 | — | — |
| 2023-01-04 | $61.35 | $61.35 | 1,220 | — | — |
| 2023-01-03 | $61.50 | $61.50 | 2,180 | — | — |