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
- 2021-02-05 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 | $34.30 | $34.30 | 1,076 | — | — |
| 2023-12-28 | $35.00 | $35.00 | 590 | — | — |
| 2023-12-27 | $35.00 | $35.00 | 806 | — | — |
| 2023-12-26 | $35.25 | $35.25 | 660 | — | — |
| 2023-12-22 | $35.50 | $35.50 | 1,950 | — | — |
| 2023-12-21 | $34.45 | $34.45 | 852 | — | — |
| 2023-12-20 | $33.25 | $33.25 | 1,488 | — | — |
| 2023-12-19 | $31.10 | $31.10 | 2,862 | — | — |
| 2023-12-18 | $32.05 | $32.05 | 582 | — | — |
| 2023-12-15 | $33.00 | $33.00 | 664 | — | — |
| 2023-12-14 | $34.25 | $34.25 | 796 | — | — |
| 2023-12-13 | $34.00 | $34.00 | 504 | — | — |
| 2023-12-12 | $33.00 | $33.00 | 566 | — | — |
| 2023-12-11 | $34.95 | $34.95 | 1,424 | — | — |
| 2023-12-08 | $34.75 | $34.75 | 836 | — | — |
| 2023-12-07 | $34.45 | $34.45 | 876 | — | — |
| 2023-12-06 | $34.00 | $34.00 | 2,052 | — | — |
| 2023-12-05 | $30.00 | $30.00 | 15,638 | — | — |
| 2023-12-04 | $41.00 | $41.00 | 932 | — | — |
| 2023-12-01 | $41.00 | $41.00 | 870 | — | — |
| 2023-11-30 | $39.95 | $39.95 | 5,784 | — | — |
| 2023-11-29 | $39.00 | $39.00 | 684 | — | — |
| 2023-11-28 | $39.60 | $39.60 | 5,346 | — | — |
| 2023-11-27 | $40.50 | $40.50 | 362 | — | — |
| 2023-11-24 | $43.00 | $43.00 | 334 | — | — |
| 2023-11-22 | $40.00 | $40.00 | 190 | — | — |
| 2023-11-21 | $40.20 | $40.20 | 2,220 | — | — |
| 2023-11-20 | $38.35 | $38.35 | 1,236 | — | — |
| 2023-11-17 | $36.50 | $36.50 | 258 | — | — |
| 2023-11-16 | $37.50 | $37.50 | 2,032 | — | — |
| 2023-11-15 | $37.25 | $37.25 | 2,486 | — | — |
| 2023-11-14 | $35.70 | $35.70 | 904 | — | — |
| 2023-11-13 | $34.45 | $34.45 | 1,988 | — | — |
| 2023-11-10 | $37.50 | $37.50 | 1,164 | — | — |
| 2023-11-09 | $36.80 | $36.80 | 4,150 | — | — |
| 2023-11-08 | $52.50 | $52.50 | 1,824 | — | — |
| 2023-11-07 | $58.50 | $58.50 | 1,078 | — | — |
| 2023-11-06 | $55.50 | $55.50 | 2,666 | — | — |
| 2023-11-03 | $57.00 | $57.00 | 1,952 | — | — |
| 2023-11-02 | $55.00 | $55.00 | 1,194 | — | — |
| 2023-11-01 | $54.00 | $54.00 | 2,460 | — | — |
| 2023-10-31 | $56.00 | $56.00 | 23,958 | — | — |
| 2023-10-30 | $46.75 | $46.75 | 1,806 | — | — |
| 2023-10-27 | $40.00 | $40.00 | 1,688 | — | — |
| 2023-10-26 | $41.00 | $41.00 | 4,318 | — | — |
| 2023-10-25 | $34.00 | $34.00 | 310 | — | — |
| 2023-10-24 | $35.50 | $35.50 | 482 | — | — |
| 2023-10-23 | $37.50 | $37.50 | 778 | — | — |
| 2023-10-20 | $42.10 | $42.10 | 152 | — | — |
| 2023-10-19 | $40.35 | $40.35 | 742 | — | — |
| 2023-10-18 | $41.45 | $41.45 | 242 | — | — |
| 2023-10-17 | $43.00 | $43.00 | 588 | — | — |
| 2023-10-16 | $42.75 | $42.75 | 198 | — | — |
| 2023-10-13 | $42.45 | $42.45 | 460 | — | — |
| 2023-10-12 | $41.25 | $41.25 | 1,068 | — | — |
| 2023-10-11 | $42.95 | $42.95 | 476 | — | — |
| 2023-10-10 | $42.50 | $42.50 | 472 | — | — |
| 2023-10-09 | $42.35 | $42.35 | 734 | — | — |
| 2023-10-06 | $43.15 | $43.15 | 1,242 | — | — |
| 2023-10-05 | $44.00 | $44.00 | 590 | — | — |
| 2023-10-04 | $44.00 | $44.00 | 1,134 | — | — |
| 2023-10-03 | $43.45 | $43.45 | 670 | — | — |
| 2023-10-02 | $42.95 | $42.95 | 1,278 | — | — |
| 2023-09-29 | $41.65 | $41.65 | 2,228 | — | — |
| 2023-09-28 | $42.50 | $42.50 | 732 | — | — |
| 2023-09-27 | $41.95 | $41.95 | 1,406 | — | — |
| 2023-09-26 | $39.50 | $39.50 | 3,332 | — | — |
| 2023-09-25 | $36.90 | $36.90 | 1,064 | — | — |
| 2023-09-22 | $38.35 | $38.35 | 4,514 | — | — |
| 2023-09-21 | $37.50 | $37.50 | 23,246 | — | — |
| 2023-09-20 | $34.00 | $34.00 | 32,542 | — | — |
| 2023-09-19 | $24.00 | $24.00 | 9,224 | — | — |
| 2023-09-18 | $29.90 | $29.90 | 8,310 | — | — |
| 2023-09-15 | $37.60 | $37.60 | 1,876 | — | — |
| 2023-09-14 | $36.50 | $36.50 | 262 | — | — |
| 2023-09-13 | $37.50 | $37.50 | 740 | — | — |
| 2023-09-12 | $39.35 | $39.35 | 1,522 | — | — |
| 2023-09-11 | $39.05 | $39.05 | 8,022 | — | — |
| 2023-09-08 | $34.10 | $34.10 | 1,046 | — | — |
| 2023-09-07 | $35.55 | $35.55 | 1,524 | — | — |
| 2023-09-06 | $38.75 | $38.75 | 956 | — | — |
| 2023-09-05 | $40.00 | $40.00 | 2,260 | — | — |
| 2023-09-01 | $40.55 | $40.55 | 654 | — | — |
| 2023-08-31 | $41.50 | $41.50 | 430 | — | — |
| 2023-08-30 | $42.50 | $42.50 | 696 | — | — |
| 2023-08-29 | $44.85 | $44.85 | 2,914 | — | — |
| 2023-08-28 | $44.00 | $44.00 | 1,004 | — | — |
| 2023-08-25 | $45.00 | $45.00 | 272 | — | — |
| 2023-08-24 | $47.30 | $47.30 | 670 | — | — |
| 2023-08-23 | $49.00 | $49.00 | 394 | — | — |
| 2023-08-22 | $49.00 | $49.00 | 696 | — | — |
| 2023-08-21 | $48.25 | $48.25 | 986 | — | — |
| 2023-08-18 | $46.00 | $46.00 | 2,696 | — | — |
| 2023-08-17 | $50.00 | $50.00 | 700 | — | — |
| 2023-08-16 | $50.50 | $50.50 | 1,000 | — | — |
| 2023-08-15 | $50.65 | $50.65 | 186 | — | — |
| 2023-08-14 | $51.50 | $51.50 | 254 | — | — |
| 2023-08-11 | $53.00 | $53.00 | 466 | — | — |
| 2023-08-10 | $52.90 | $52.90 | 264 | — | — |
| 2023-08-09 | $51.50 | $51.50 | 1,208 | — | — |
| 2023-08-08 | $49.00 | $49.00 | 8,966 | — | — |
| 2023-08-07 | $50.00 | $50.00 | 4,094 | — | — |
| 2023-08-04 | $59.50 | $59.50 | 502 | — | — |
| 2023-08-03 | $61.50 | $61.50 | 614 | — | — |
| 2023-08-02 | $61.50 | $61.50 | 372 | — | — |
| 2023-08-01 | $63.00 | $63.00 | 436 | — | — |
| 2023-07-31 | $62.00 | $62.00 | 1,752 | — | — |
| 2023-07-28 | $63.50 | $63.50 | 136 | — | — |
| 2023-07-27 | $61.50 | $61.50 | 500 | — | — |
| 2023-07-26 | $62.00 | $62.00 | 720 | — | — |
| 2023-07-25 | $62.50 | $62.50 | 366 | — | — |
| 2023-07-24 | $63.00 | $63.00 | 1,158 | — | — |
| 2023-07-21 | $62.00 | $62.00 | 134 | — | — |
| 2023-07-20 | $61.50 | $61.50 | 286 | — | — |
| 2023-07-19 | $62.50 | $62.50 | 658 | — | — |
| 2023-07-18 | $63.50 | $63.50 | 458 | — | — |
| 2023-07-17 | $63.00 | $63.00 | 678 | — | — |
| 2023-07-14 | $63.00 | $63.00 | 384 | — | — |
| 2023-07-13 | $66.50 | $66.50 | 1,188 | — | — |
| 2023-07-12 | $65.00 | $65.00 | 588 | — | — |
| 2023-07-11 | $65.00 | $65.00 | 438 | — | — |
| 2023-07-10 | $65.50 | $65.50 | 714 | — | — |
| 2023-07-07 | $64.50 | $64.50 | 186 | — | — |
| 2023-07-06 | $61.00 | $61.00 | 1,556 | — | — |
| 2023-07-05 | $65.50 | $65.50 | 658 | — | — |
| 2023-07-03 | $65.00 | $65.00 | 310 | — | — |
| 2023-06-30 | $65.50 | $65.50 | 488 | — | — |
| 2023-06-29 | $62.50 | $62.50 | 1,098 | — | — |
| 2023-06-28 | $63.00 | $63.00 | 650 | — | — |
| 2023-06-27 | $62.50 | $62.50 | 970 | — | — |
| 2023-06-26 | $60.50 | $60.50 | 1,190 | — | — |
| 2023-06-23 | $61.50 | $61.50 | 1,148 | — | — |
| 2023-06-22 | $62.00 | $62.00 | 854 | — | — |
| 2023-06-21 | $64.00 | $64.00 | 822 | — | — |
| 2023-06-20 | $63.50 | $63.50 | 1,170 | — | — |
| 2023-06-16 | $65.50 | $65.50 | 1,292 | — | — |
| 2023-06-15 | $64.50 | $64.50 | 1,818 | — | — |
| 2023-06-14 | $65.00 | $65.00 | 1,830 | — | — |
| 2023-06-13 | $66.75 | $66.75 | 2,212 | — | — |
| 2023-06-12 | $65.75 | $65.75 | 1,762 | — | — |
| 2023-06-09 | $65.00 | $65.00 | 3,066 | — | — |
| 2023-06-08 | $69.00 | $69.00 | 2,780 | — | — |
| 2023-06-07 | $69.00 | $69.00 | 2,546 | — | — |
| 2023-06-06 | $70.50 | $70.50 | 8,770 | — | — |
| 2023-06-05 | $76.50 | $76.50 | 193,150 | — | — |
| 2023-06-02 | $74.00 | $74.00 | 238 | — | — |
| 2023-06-01 | $74.50 | $74.50 | 482 | — | — |
| 2023-05-31 | $76.00 | $76.00 | 1,392 | — | — |
| 2023-05-30 | $78.00 | $78.00 | 726 | — | — |
| 2023-05-26 | $77.50 | $77.50 | 1,894 | — | — |
| 2023-05-25 | $80.50 | $80.50 | 3,422 | — | — |
| 2023-05-24 | $78.50 | $78.50 | 762 | — | — |
| 2023-05-23 | $84.00 | $84.00 | 506 | — | — |
| 2023-05-22 | $85.00 | $85.00 | 698 | — | — |
| 2023-05-19 | $87.00 | $87.00 | 1,108 | — | — |
| 2023-05-18 | $86.00 | $86.00 | 1,508 | — | — |
| 2023-05-17 | $82.50 | $82.50 | 166 | — | — |
| 2023-05-16 | $81.00 | $81.00 | 832 | — | — |
| 2023-05-15 | $78.50 | $78.50 | 456 | — | — |
| 2023-05-12 | $79.00 | $79.00 | 504 | — | — |
| 2023-05-11 | $78.00 | $78.00 | 1,182 | — | — |
| 2023-05-10 | $84.00 | $84.00 | 5,542 | — | — |
| 2023-05-09 | $75.00 | $75.00 | 1,088 | — | — |
| 2023-05-08 | $74.00 | $74.00 | 1,160 | — | — |
| 2023-05-05 | $66.00 | $66.00 | 520 | — | — |
| 2023-05-04 | $65.50 | $65.50 | 516 | — | — |
| 2023-05-03 | $64.00 | $64.00 | 926 | — | — |
| 2023-05-02 | $64.50 | $64.50 | 314 | — | — |
| 2023-05-01 | $63.50 | $63.50 | 1,000 | — | — |
| 2023-04-28 | $63.00 | $63.00 | 780 | — | — |
| 2023-04-27 | $64.00 | $64.00 | 528 | — | — |
| 2023-04-26 | $64.00 | $64.00 | 1,050 | — | — |
| 2023-04-25 | $65.50 | $65.50 | 348 | — | — |
| 2023-04-24 | $70.00 | $70.00 | 1,228 | — | — |
| 2023-04-21 | $74.00 | $74.00 | 906 | — | — |
| 2023-04-20 | $67.50 | $67.50 | 1,314 | — | — |
| 2023-04-19 | $72.50 | $72.50 | 1,694 | — | — |
| 2023-04-18 | $77.50 | $77.50 | 7,448 | — | — |
| 2023-04-17 | $87.00 | $87.00 | 9,496 | — | — |
| 2023-04-14 | $78.00 | $78.00 | 8,864 | — | — |
| 2023-04-13 | $60.50 | $60.50 | 7,302 | — | — |
| 2023-04-12 | $56.00 | $56.00 | 984 | — | — |
| 2023-04-11 | $58.50 | $58.50 | 1,302 | — | — |
| 2023-04-10 | $59.00 | $59.00 | 580 | — | — |
| 2023-04-06 | $57.50 | $57.50 | 406 | — | — |
| 2023-04-05 | $58.50 | $58.50 | 736 | — | — |
| 2023-04-04 | $59.00 | $59.00 | 446 | — | — |
| 2023-04-03 | $57.00 | $57.00 | 380 | — | — |
| 2023-03-31 | $56.50 | $56.50 | 1,228 | — | — |
| 2023-03-30 | $53.75 | $53.75 | 538 | — | — |
| 2023-03-29 | $52.50 | $52.50 | 758 | — | — |
| 2023-03-28 | $53.00 | $53.00 | 3,682 | — | — |
| 2023-03-27 | $60.50 | $60.50 | 1,042 | — | — |
| 2023-03-24 | $62.00 | $62.00 | 694 | — | — |
| 2023-03-23 | $58.00 | $58.00 | 6,498 | — | — |
| 2023-03-22 | $63.50 | $63.50 | 2,872 | — | — |
| 2023-03-21 | $52.00 | $52.00 | 898 | — | — |
| 2023-03-20 | $51.50 | $51.50 | 1,282 | — | — |
| 2023-03-17 | $51.50 | $51.50 | 1,352 | — | — |
| 2023-03-16 | $52.00 | $52.00 | 1,542 | — | — |
| 2023-03-15 | $54.00 | $54.00 | 1,364 | — | — |
| 2023-03-14 | $55.00 | $55.00 | 1,484 | — | — |
| 2023-03-13 | $54.00 | $54.00 | 1,520 | — | — |
| 2023-03-10 | $52.50 | $52.50 | 2,686 | — | — |
| 2023-03-09 | $58.50 | $58.50 | 1,364 | — | — |
| 2023-03-08 | $56.00 | $56.00 | 5,066 | — | — |
| 2023-03-07 | $59.00 | $59.00 | 2,462 | — | — |
| 2023-03-06 | $61.00 | $61.00 | 3,584 | — | — |
| 2023-03-03 | $65.50 | $65.50 | 5,874 | — | — |
| 2023-03-02 | $71.75 | $71.75 | 2,586 | — | — |
| 2023-03-01 | $73.25 | $73.25 | 1,514 | — | — |
| 2023-02-28 | $77.00 | $77.00 | 608 | — | — |
| 2023-02-27 | $76.00 | $76.00 | 1,214 | — | — |
| 2023-02-24 | $76.50 | $76.50 | 964 | — | — |
| 2023-02-23 | $78.50 | $78.50 | 1,494 | — | — |
| 2023-02-22 | $77.50 | $77.50 | 1,582 | — | — |
| 2023-02-21 | $76.00 | $76.00 | 2,062 | — | — |
| 2023-02-17 | $78.45 | $78.45 | 1,248 | — | — |
| 2023-02-16 | $77.50 | $77.50 | 886 | — | — |
| 2023-02-15 | $78.50 | $78.50 | 1,536 | — | — |
| 2023-02-14 | $77.50 | $77.50 | 2,242 | — | — |
| 2023-02-13 | $78.00 | $78.00 | 3,168 | — | — |
| 2023-02-10 | $84.50 | $84.50 | 9,254 | — | — |
| 2023-02-09 | $84.50 | $84.50 | 14,564 | — | — |
| 2023-02-08 | $88.00 | $88.00 | 313,390 | — | — |
| 2023-02-07 | $89.00 | $89.00 | 1,134 | — | — |
| 2023-02-06 | $90.00 | $90.00 | 7,218 | — | — |
| 2023-02-03 | $87.00 | $87.00 | 1,668 | — | — |
| 2023-02-02 | $86.50 | $86.50 | 3,140 | — | — |
| 2023-02-01 | $82.50 | $82.50 | 3,610 | — | — |
| 2023-01-31 | $80.50 | $80.50 | 3,508 | — | — |
| 2023-01-30 | $80.00 | $80.00 | 1,990 | — | — |
| 2023-01-27 | $80.50 | $80.50 | 3,252 | — | — |
| 2023-01-26 | $79.00 | $79.00 | 1,108 | — | — |
| 2023-01-25 | $79.00 | $79.00 | 2,664 | — | — |
| 2023-01-24 | $80.00 | $80.00 | 3,372 | — | — |
| 2023-01-23 | $81.50 | $81.50 | 5,966 | — | — |
| 2023-01-20 | $83.00 | $83.00 | 10,972 | — | — |
| 2023-01-19 | $85.00 | $85.00 | 103,738 | — | — |
| 2023-01-18 | $80.00 | $80.00 | 2,186 | — | — |
| 2023-01-17 | $78.75 | $78.75 | 2,004 | — | — |
| 2023-01-13 | $77.50 | $77.50 | 1,494 | — | — |
| 2023-01-12 | $79.00 | $79.00 | 2,154 | — | — |
| 2023-01-11 | $81.00 | $81.00 | 2,006 | — | — |
| 2023-01-10 | $79.50 | $79.50 | 2,258 | — | — |
| 2023-01-09 | $81.50 | $81.50 | 2,604 | — | — |
| 2023-01-06 | $80.50 | $80.50 | 7,608 | — | — |
| 2023-01-05 | $85.00 | $85.00 | 3,466 | — | — |
| 2023-01-04 | $87.50 | $87.50 | 13,192 | — | — |
| 2023-01-03 | $87.00 | $87.00 | 136,114 | — | — |