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
- 2003-10-07 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 | $28.16 | $28.16 | 4,525 | — | — |
| 2023-12-28 | $30.08 | $30.08 | 2,456 | — | — |
| 2023-12-27 | $29.60 | $29.60 | 3,344 | — | — |
| 2023-12-26 | $29.76 | $29.76 | 4,594 | — | — |
| 2023-12-22 | $30.88 | $30.88 | 1,425 | — | — |
| 2023-12-21 | $30.72 | $30.72 | 3,406 | — | — |
| 2023-12-20 | $32.64 | $32.64 | 5,181 | — | — |
| 2023-12-19 | $30.72 | $30.72 | 5,750 | — | — |
| 2023-12-18 | $31.36 | $31.36 | 2,738 | — | — |
| 2023-12-15 | $31.84 | $31.84 | 3,800 | — | — |
| 2023-12-14 | $33.44 | $33.44 | 4,231 | — | — |
| 2023-12-13 | $33.28 | $33.28 | 1,738 | — | — |
| 2023-12-12 | $33.12 | $33.12 | 1,094 | — | — |
| 2023-12-11 | $35.68 | $35.68 | 6,413 | — | — |
| 2023-12-08 | $35.20 | $35.20 | 1,231 | — | — |
| 2023-12-07 | $34.40 | $34.40 | 1,225 | — | — |
| 2023-12-06 | $34.40 | $34.40 | 5,119 | — | — |
| 2023-12-05 | $31.68 | $31.68 | 1,444 | — | — |
| 2023-12-04 | $30.88 | $30.88 | 2,469 | — | — |
| 2023-12-01 | $31.52 | $31.52 | 1,194 | — | — |
| 2023-11-30 | $31.36 | $31.36 | 2,438 | — | — |
| 2023-11-29 | $32.00 | $32.00 | 4,588 | — | — |
| 2023-11-28 | $36.00 | $36.00 | 3,081 | — | — |
| 2023-11-27 | $32.64 | $32.64 | 2,650 | — | — |
| 2023-11-24 | $33.12 | $33.12 | 3,013 | — | — |
| 2023-11-22 | $32.32 | $32.32 | 7,281 | — | — |
| 2023-11-21 | $29.28 | $29.28 | 2,938 | — | — |
| 2023-11-20 | $28.48 | $28.48 | 1,938 | — | — |
| 2023-11-17 | $28.00 | $28.00 | 938 | — | — |
| 2023-11-16 | $28.80 | $28.80 | 2,694 | — | — |
| 2023-11-15 | $28.00 | $28.00 | 1,706 | — | — |
| 2023-11-14 | $26.08 | $26.08 | 2,125 | — | — |
| 2023-11-13 | $24.96 | $24.96 | 1,431 | — | — |
| 2023-11-10 | $24.00 | $24.00 | 1,869 | — | — |
| 2023-11-09 | $25.60 | $25.60 | 406 | — | — |
| 2023-11-08 | $26.88 | $26.88 | 1,269 | — | — |
| 2023-11-07 | $28.80 | $28.80 | 850 | — | — |
| 2023-11-06 | $29.28 | $29.28 | 1,256 | — | — |
| 2023-11-03 | $27.84 | $27.84 | 2,538 | — | — |
| 2023-11-02 | $24.96 | $24.96 | 850 | — | — |
| 2023-11-01 | $24.48 | $24.48 | 731 | — | — |
| 2023-10-31 | $24.96 | $24.96 | 994 | — | — |
| 2023-10-30 | $24.80 | $24.80 | 1,456 | — | — |
| 2023-10-27 | $25.12 | $25.12 | 931 | — | — |
| 2023-10-26 | $26.24 | $26.24 | 713 | — | — |
| 2023-10-25 | $25.60 | $25.60 | 3,188 | — | — |
| 2023-10-24 | $28.48 | $28.48 | 719 | — | — |
| 2023-10-23 | $28.16 | $28.16 | 1,700 | — | — |
| 2023-10-20 | $28.80 | $28.80 | 1,238 | — | — |
| 2023-10-19 | $30.08 | $30.08 | 588 | — | — |
| 2023-10-18 | $30.72 | $30.72 | 813 | — | — |
| 2023-10-17 | $33.60 | $33.60 | 719 | — | — |
| 2023-10-16 | $32.80 | $32.80 | 1,175 | — | — |
| 2023-10-13 | $33.60 | $33.60 | 869 | — | — |
| 2023-10-12 | $34.56 | $34.56 | 494 | — | — |
| 2023-10-11 | $35.36 | $35.36 | 1,675 | — | — |
| 2023-10-10 | $35.20 | $35.20 | 1,156 | — | — |
| 2023-10-09 | $33.44 | $33.44 | 2,431 | — | — |
| 2023-10-06 | $31.04 | $31.04 | 1,469 | — | — |
| 2023-10-05 | $29.28 | $29.28 | 2,263 | — | — |
| 2023-10-04 | $30.40 | $30.40 | 1,594 | — | — |
| 2023-10-03 | $31.20 | $31.20 | 5,563 | — | — |
| 2023-10-02 | $35.84 | $35.84 | 1,644 | — | — |
| 2023-09-29 | $37.44 | $37.44 | 631 | — | — |
| 2023-09-28 | $36.48 | $36.48 | 1,238 | — | — |
| 2023-09-27 | $37.12 | $37.12 | 2,138 | — | — |
| 2023-09-26 | $38.88 | $38.88 | 3,950 | — | — |
| 2023-09-25 | $41.44 | $41.44 | 994 | — | — |
| 2023-09-22 | $41.92 | $41.92 | 1,431 | — | — |
| 2023-09-21 | $41.28 | $41.28 | 5,794 | — | — |
| 2023-09-20 | $48.48 | $48.48 | 3,044 | — | — |
| 2023-09-19 | $46.72 | $46.72 | 4,369 | — | — |
| 2023-09-18 | $46.88 | $46.88 | 8,331 | — | — |
| 2023-09-15 | $62.72 | $62.72 | 5,251 | — | — |
| 2023-09-14 | $62.72 | $62.72 | 569 | — | — |
| 2023-09-13 | $60.16 | $60.16 | 1,083 | — | — |
| 2023-09-12 | $60.16 | $60.16 | 1,445 | — | — |
| 2023-09-11 | $60.16 | $60.16 | 1,067 | — | — |
| 2023-09-08 | $61.44 | $61.44 | 449 | — | — |
| 2023-09-07 | $62.72 | $62.72 | 1,181 | — | — |
| 2023-09-06 | $65.28 | $65.28 | 1,867 | — | — |
| 2023-09-05 | $57.60 | $57.60 | 1,547 | — | — |
| 2023-09-01 | $60.16 | $60.16 | 1,457 | — | — |
| 2023-08-31 | $60.16 | $60.16 | 1,544 | — | — |
| 2023-08-30 | $64.00 | $64.00 | 1,530 | — | — |
| 2023-08-29 | $67.84 | $67.84 | 4,401 | — | — |
| 2023-08-28 | $76.80 | $76.80 | 818 | — | — |
| 2023-08-25 | $75.52 | $75.52 | 2,739 | — | — |
| 2023-08-24 | $80.64 | $80.64 | 948 | — | — |
| 2023-08-23 | $81.92 | $81.92 | 1,302 | — | — |
| 2023-08-22 | $83.20 | $83.20 | 673 | — | — |
| 2023-08-21 | $84.48 | $84.48 | 463 | — | — |
| 2023-08-18 | $83.20 | $83.20 | 1,415 | — | — |
| 2023-08-17 | $80.64 | $80.64 | 1,072 | — | — |
| 2023-08-16 | $78.08 | $78.08 | 2,061 | — | — |
| 2023-08-15 | $75.52 | $75.52 | 538 | — | — |
| 2023-08-14 | $78.08 | $78.08 | 975 | — | — |
| 2023-08-11 | $79.36 | $79.36 | 1,273 | — | — |
| 2023-08-10 | $83.20 | $83.20 | 520 | — | — |
| 2023-08-09 | $81.92 | $81.92 | 899 | — | — |
| 2023-08-08 | $87.04 | $87.04 | 1,380 | — | — |
| 2023-08-07 | $92.16 | $92.16 | 523 | — | — |
| 2023-08-04 | $92.16 | $92.16 | 754 | — | — |
| 2023-08-03 | $97.28 | $97.28 | 1,037 | — | — |
| 2023-08-02 | $99.84 | $99.84 | 1,345 | — | — |
| 2023-08-01 | $104.96 | $104.96 | 1,248 | — | — |
| 2023-07-31 | $107.52 | $107.52 | 993 | — | — |
| 2023-07-28 | $108.80 | $108.80 | 954 | — | — |
| 2023-07-27 | $112.64 | $112.64 | 960 | — | — |
| 2023-07-26 | $113.92 | $113.92 | 752 | — | — |
| 2023-07-25 | $110.08 | $110.08 | 1,002 | — | — |
| 2023-07-24 | $112.64 | $112.64 | 1,082 | — | — |
| 2023-07-21 | $111.36 | $111.36 | 1,560 | — | — |
| 2023-07-20 | $108.80 | $108.80 | 1,180 | — | — |
| 2023-07-19 | $115.20 | $115.20 | 3,375 | — | — |
| 2023-07-18 | $113.92 | $113.92 | 3,164 | — | — |
| 2023-07-17 | $99.84 | $99.84 | 1,224 | — | — |
| 2023-07-14 | $99.84 | $99.84 | 2,373 | — | — |
| 2023-07-13 | $99.84 | $99.84 | 1,706 | — | — |
| 2023-07-12 | $104.96 | $104.96 | 3,547 | — | — |
| 2023-07-11 | $90.88 | $90.88 | 523 | — | — |
| 2023-07-10 | $88.32 | $88.32 | 625 | — | — |
| 2023-07-07 | $89.60 | $89.60 | 1,484 | — | — |
| 2023-07-06 | $88.32 | $88.32 | 1,427 | — | — |
| 2023-07-05 | $93.44 | $93.44 | 2,655 | — | — |
| 2023-07-03 | $87.04 | $87.04 | 528 | — | — |
| 2023-06-30 | $87.04 | $87.04 | 1,590 | — | — |
| 2023-06-29 | $83.20 | $83.20 | 503 | — | — |
| 2023-06-28 | $81.92 | $81.92 | 497 | — | — |
| 2023-06-27 | $80.64 | $80.64 | 905 | — | — |
| 2023-06-26 | $78.08 | $78.08 | 579 | — | — |
| 2023-06-23 | $75.52 | $75.52 | 1,715 | — | — |
| 2023-06-22 | $83.20 | $83.20 | 646 | — | — |
| 2023-06-21 | $83.20 | $83.20 | 1,055 | — | — |
| 2023-06-20 | $80.64 | $80.64 | 1,736 | — | — |
| 2023-06-16 | $87.04 | $87.04 | 2,699 | — | — |
| 2023-06-15 | $92.16 | $92.16 | 3,536 | — | — |
| 2023-06-14 | $85.76 | $85.76 | 3,453 | — | — |
| 2023-06-13 | $75.52 | $75.52 | 680 | — | — |
| 2023-06-12 | $76.80 | $76.80 | 1,184 | — | — |
| 2023-06-09 | $71.68 | $71.68 | 405 | — | — |
| 2023-06-08 | $72.96 | $72.96 | 497 | — | — |
| 2023-06-07 | $70.40 | $70.40 | 498 | — | — |
| 2023-06-06 | $71.68 | $71.68 | 254 | — | — |
| 2023-06-05 | $71.68 | $71.68 | 1,174 | — | — |
| 2023-06-02 | $74.24 | $74.24 | 266 | — | — |
| 2023-06-01 | $71.68 | $71.68 | 477 | — | — |
| 2023-05-31 | $71.68 | $71.68 | 309 | — | — |
| 2023-05-30 | $71.68 | $71.68 | 495 | — | — |
| 2023-05-26 | $67.84 | $67.84 | 645 | — | — |
| 2023-05-25 | $72.96 | $72.96 | 418 | — | — |
| 2023-05-24 | $74.24 | $74.24 | 270 | — | — |
| 2023-05-23 | $78.08 | $78.08 | 781 | — | — |
| 2023-05-22 | $81.92 | $81.92 | 716 | — | — |
| 2023-05-19 | $76.80 | $76.80 | 444 | — | — |
| 2023-05-18 | $76.80 | $76.80 | 402 | — | — |
| 2023-05-17 | $76.80 | $76.80 | 587 | — | — |
| 2023-05-16 | $72.96 | $72.96 | 1,413 | — | — |
| 2023-05-15 | $71.68 | $71.68 | 1,074 | — | — |
| 2023-05-12 | $70.40 | $70.40 | 1,091 | — | — |
| 2023-05-11 | $74.24 | $74.24 | 4,448 | — | — |
| 2023-05-10 | $64.00 | $64.00 | 527 | — | — |
| 2023-05-09 | $65.28 | $65.28 | 407 | — | — |
| 2023-05-08 | $65.28 | $65.28 | 995 | — | — |
| 2023-05-05 | $62.72 | $62.72 | 527 | — | — |
| 2023-05-04 | $60.16 | $60.16 | 520 | — | — |
| 2023-05-03 | $62.72 | $62.72 | 1,324 | — | — |
| 2023-05-02 | $66.56 | $66.56 | 372 | — | — |
| 2023-05-01 | $67.84 | $67.84 | 316 | — | — |
| 2023-04-28 | $69.12 | $69.12 | 623 | — | — |
| 2023-04-27 | $66.56 | $66.56 | 682 | — | — |
| 2023-04-26 | $71.68 | $71.68 | 204 | — | — |
| 2023-04-25 | $71.68 | $71.68 | 285 | — | — |
| 2023-04-24 | $71.68 | $71.68 | 231 | — | — |
| 2023-04-21 | $72.96 | $72.96 | 505 | — | — |
| 2023-04-20 | $74.24 | $74.24 | 550 | — | — |
| 2023-04-19 | $76.80 | $76.80 | 864 | — | — |
| 2023-04-18 | $78.08 | $78.08 | 441 | — | — |
| 2023-04-17 | $76.80 | $76.80 | 423 | — | — |
| 2023-04-14 | $75.52 | $75.52 | 567 | — | — |
| 2023-04-13 | $75.52 | $75.52 | 662 | — | — |
| 2023-04-12 | $70.40 | $70.40 | 250 | — | — |
| 2023-04-11 | $70.40 | $70.40 | 748 | — | — |
| 2023-04-10 | $66.56 | $66.56 | 539 | — | — |
| 2023-04-06 | $64.00 | $64.00 | 1,214 | — | — |
| 2023-04-05 | $66.56 | $66.56 | 755 | — | — |
| 2023-04-04 | $70.40 | $70.40 | 438 | — | — |
| 2023-04-03 | $72.96 | $72.96 | 1,041 | — | — |
| 2023-03-31 | $70.40 | $70.40 | 270 | — | — |
| 2023-03-30 | $70.40 | $70.40 | 301 | — | — |
| 2023-03-29 | $67.84 | $67.84 | 299 | — | — |
| 2023-03-28 | $67.84 | $67.84 | 374 | — | — |
| 2023-03-27 | $74.24 | $74.24 | 1,510 | — | — |
| 2023-03-24 | $74.24 | $74.24 | 466 | — | — |
| 2023-03-23 | $72.96 | $72.96 | 1,006 | — | — |
| 2023-03-22 | $71.68 | $71.68 | 509 | — | — |
| 2023-03-21 | $72.96 | $72.96 | 438 | — | — |
| 2023-03-20 | $72.96 | $72.96 | 979 | — | — |
| 2023-03-17 | $71.68 | $71.68 | 1,513 | — | — |
| 2023-03-16 | $65.28 | $65.28 | 390 | — | — |
| 2023-03-15 | $61.44 | $61.44 | 1,043 | — | — |
| 2023-03-14 | $65.28 | $65.28 | 1,226 | — | — |
| 2023-03-13 | $62.72 | $62.72 | 720 | — | — |
| 2023-03-10 | $67.84 | $67.84 | 704 | — | — |
| 2023-03-09 | $69.12 | $69.12 | 1,173 | — | — |
| 2023-03-08 | $76.80 | $76.80 | 464 | — | — |
| 2023-03-07 | $72.96 | $72.96 | 840 | — | — |
| 2023-03-06 | $75.52 | $75.52 | 1,612 | — | — |
| 2023-03-03 | $83.20 | $83.20 | 370 | — | — |
| 2023-03-02 | $83.20 | $83.20 | 247 | — | — |
| 2023-03-01 | $81.92 | $81.92 | 418 | — | — |
| 2023-02-28 | $87.04 | $87.04 | 416 | — | — |
| 2023-02-27 | $85.76 | $85.76 | 295 | — | — |
| 2023-02-24 | $85.76 | $85.76 | 1,228 | — | — |
| 2023-02-23 | $84.48 | $84.48 | 465 | — | — |
| 2023-02-22 | $84.48 | $84.48 | 416 | — | — |
| 2023-02-21 | $84.48 | $84.48 | 621 | — | — |
| 2023-02-17 | $89.60 | $89.60 | 627 | — | — |
| 2023-02-16 | $90.88 | $90.88 | 561 | — | — |
| 2023-02-15 | $90.88 | $90.88 | 686 | — | — |
| 2023-02-14 | $85.76 | $85.76 | 869 | — | — |
| 2023-02-13 | $84.48 | $84.48 | 1,236 | — | — |
| 2023-02-10 | $89.60 | $89.60 | 552 | — | — |
| 2023-02-09 | $93.44 | $93.44 | 1,501 | — | — |
| 2023-02-08 | $96.00 | $96.00 | 995 | — | — |
| 2023-02-07 | $96.00 | $96.00 | 629 | — | — |
| 2023-02-06 | $97.28 | $97.28 | 559 | — | — |
| 2023-02-03 | $96.00 | $96.00 | 997 | — | — |
| 2023-02-02 | $90.88 | $90.88 | 1,469 | — | — |
| 2023-02-01 | $96.00 | $96.00 | 916 | — | — |
| 2023-01-31 | $94.72 | $94.72 | 1,548 | — | — |
| 2023-01-30 | $90.88 | $90.88 | 1,459 | — | — |
| 2023-01-27 | $96.00 | $96.00 | 4,763 | — | — |
| 2023-01-26 | $88.32 | $88.32 | 748 | — | — |
| 2023-01-25 | $84.48 | $84.48 | 957 | — | — |
| 2023-01-24 | $92.16 | $92.16 | 694 | — | — |
| 2023-01-23 | $92.16 | $92.16 | 2,273 | — | — |
| 2023-01-20 | $88.32 | $88.32 | 935 | — | — |
| 2023-01-19 | $87.04 | $87.04 | 1,592 | — | — |
| 2023-01-18 | $83.20 | $83.20 | 1,039 | — | — |
| 2023-01-17 | $87.04 | $87.04 | 576 | — | — |
| 2023-01-13 | $83.20 | $83.20 | 720 | — | — |
| 2023-01-12 | $87.04 | $87.04 | 2,303 | — | — |
| 2023-01-11 | $80.64 | $80.64 | 4,823 | — | — |
| 2023-01-10 | $74.24 | $74.24 | 944 | — | — |
| 2023-01-09 | $72.96 | $72.96 | 2,291 | — | — |
| 2023-01-06 | $67.84 | $67.84 | 1,917 | — | — |
| 2023-01-05 | $62.72 | $62.72 | 984 | — | — |
| 2023-01-04 | $60.16 | $60.16 | 816 | — | — |
| 2023-01-03 | $56.32 | $56.32 | 1,159 | — | — |