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
- 2022-03-15 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 | $32.43 | $32.43 | 8,609 | — | — |
| 2023-12-28 | $32.20 | $32.20 | 67,965 | — | — |
| 2023-12-27 | $32.66 | $32.66 | 8,309 | — | — |
| 2023-12-26 | $32.66 | $32.66 | 9,339 | — | — |
| 2023-12-22 | $33.81 | $33.81 | 12,670 | — | — |
| 2023-12-21 | $31.86 | $31.86 | 14,122 | — | — |
| 2023-12-20 | $35.65 | $35.65 | 8,213 | — | — |
| 2023-12-19 | $37.49 | $37.49 | 9,222 | — | — |
| 2023-12-18 | $34.85 | $34.85 | 9,774 | — | — |
| 2023-12-15 | $32.20 | $32.20 | 11,887 | — | — |
| 2023-12-14 | $32.66 | $32.66 | 9,591 | — | — |
| 2023-12-13 | $35.19 | $35.19 | 5,839 | — | — |
| 2023-12-12 | $33.12 | $33.12 | 8,165 | — | — |
| 2023-12-11 | $34.04 | $34.04 | 9,965 | — | — |
| 2023-12-08 | $36.80 | $36.80 | 5,078 | — | — |
| 2023-12-07 | $34.04 | $34.04 | 9,226 | — | — |
| 2023-12-06 | $38.41 | $38.41 | 14,930 | — | — |
| 2023-12-05 | $46.00 | $46.00 | 6,322 | — | — |
| 2023-12-04 | $49.91 | $49.91 | 3,743 | — | — |
| 2023-12-01 | $49.45 | $49.45 | 7,048 | — | — |
| 2023-11-30 | $47.38 | $47.38 | 3,217 | — | — |
| 2023-11-29 | $47.15 | $47.15 | 4,509 | — | — |
| 2023-11-28 | $46.58 | $46.58 | 4,157 | — | — |
| 2023-11-27 | $46.92 | $46.92 | 7,839 | — | — |
| 2023-11-24 | $51.29 | $51.29 | 6,974 | — | — |
| 2023-11-22 | $45.31 | $45.31 | 4,930 | — | — |
| 2023-11-21 | $46.00 | $46.00 | 3,622 | — | — |
| 2023-11-20 | $46.23 | $46.23 | 2,061 | — | — |
| 2023-11-17 | $46.69 | $46.69 | 3,257 | — | — |
| 2023-11-16 | $45.08 | $45.08 | 3,030 | — | — |
| 2023-11-15 | $46.00 | $46.00 | 4,200 | — | — |
| 2023-11-14 | $45.54 | $45.54 | 8,439 | — | — |
| 2023-11-13 | $44.04 | $44.04 | 9,091 | — | — |
| 2023-11-10 | $46.00 | $46.00 | 19,426 | — | — |
| 2023-11-09 | $51.06 | $51.06 | 4,000 | — | — |
| 2023-11-08 | $52.67 | $52.67 | 2,261 | — | — |
| 2023-11-07 | $53.59 | $53.59 | 2,452 | — | — |
| 2023-11-06 | $54.97 | $54.97 | 1,909 | — | — |
| 2023-11-03 | $58.19 | $58.19 | 7,704 | — | — |
| 2023-11-02 | $57.73 | $57.73 | 2,622 | — | — |
| 2023-11-01 | $54.74 | $54.74 | 1,843 | — | — |
| 2023-10-31 | $51.75 | $51.75 | 3,883 | — | — |
| 2023-10-30 | $52.21 | $52.21 | 4,313 | — | — |
| 2023-10-27 | $56.12 | $56.12 | 1,830 | — | — |
| 2023-10-26 | $56.12 | $56.12 | 1,926 | — | — |
| 2023-10-25 | $57.27 | $57.27 | 5,213 | — | — |
| 2023-10-24 | $53.01 | $53.01 | 4,135 | — | — |
| 2023-10-23 | $57.27 | $57.27 | 3,061 | — | — |
| 2023-10-20 | $60.26 | $60.26 | 5,443 | — | — |
| 2023-10-19 | $60.83 | $60.83 | 2,048 | — | — |
| 2023-10-18 | $65.09 | $65.09 | 3,265 | — | — |
| 2023-10-17 | $68.77 | $68.77 | 3,913 | — | — |
| 2023-10-16 | $71.30 | $71.30 | 4,757 | — | — |
| 2023-10-13 | $71.30 | $71.30 | 5,665 | — | — |
| 2023-10-12 | $72.22 | $72.22 | 6,635 | — | — |
| 2023-10-11 | $74.98 | $74.98 | 14,726 | — | — |
| 2023-10-10 | $63.94 | $63.94 | 9,865 | — | — |
| 2023-10-09 | $51.98 | $51.98 | 2,209 | — | — |
| 2023-10-06 | $55.89 | $55.89 | 2,357 | — | — |
| 2023-10-05 | $51.75 | $51.75 | 4,239 | — | — |
| 2023-10-04 | $51.75 | $51.75 | 4,630 | — | — |
| 2023-10-03 | $51.98 | $51.98 | 4,870 | — | — |
| 2023-10-02 | $53.82 | $53.82 | 4,348 | — | — |
| 2023-09-29 | $51.98 | $51.98 | 6,143 | — | — |
| 2023-09-28 | $54.51 | $54.51 | 18,943 | — | — |
| 2023-09-27 | $57.27 | $57.27 | 7,048 | — | — |
| 2023-09-26 | $58.65 | $58.65 | 2,691 | — | — |
| 2023-09-25 | $57.27 | $57.27 | 11,578 | — | — |
| 2023-09-22 | $51.98 | $51.98 | 19,004 | — | — |
| 2023-09-21 | $51.75 | $51.75 | 4,696 | — | — |
| 2023-09-20 | $51.75 | $51.75 | 2,652 | — | — |
| 2023-09-19 | $52.44 | $52.44 | 2,783 | — | — |
| 2023-09-18 | $53.59 | $53.59 | 6,213 | — | — |
| 2023-09-15 | $55.43 | $55.43 | 38,017 | — | — |
| 2023-09-14 | $53.36 | $53.36 | 2,813 | — | — |
| 2023-09-13 | $51.06 | $51.06 | 5,578 | — | — |
| 2023-09-12 | $53.59 | $53.59 | 3,687 | — | — |
| 2023-09-11 | $51.98 | $51.98 | 4,030 | — | — |
| 2023-09-08 | $56.58 | $56.58 | 7,213 | — | — |
| 2023-09-07 | $51.75 | $51.75 | 8,743 | — | — |
| 2023-09-06 | $51.98 | $51.98 | 4,457 | — | — |
| 2023-09-05 | $52.21 | $52.21 | 7,717 | — | — |
| 2023-09-01 | $54.97 | $54.97 | 4,739 | — | — |
| 2023-08-31 | $58.88 | $58.88 | 2,922 | — | — |
| 2023-08-30 | $58.42 | $58.42 | 3,361 | — | — |
| 2023-08-29 | $60.26 | $60.26 | 3,104 | — | — |
| 2023-08-28 | $60.26 | $60.26 | 2,065 | — | — |
| 2023-08-25 | $59.57 | $59.57 | 5,043 | — | — |
| 2023-08-24 | $59.11 | $59.11 | 5,961 | — | — |
| 2023-08-23 | $61.41 | $61.41 | 2,817 | — | — |
| 2023-08-22 | $63.02 | $63.02 | 3,878 | — | — |
| 2023-08-21 | $61.87 | $61.87 | 5,457 | — | — |
| 2023-08-18 | $66.24 | $66.24 | 6,400 | — | — |
| 2023-08-17 | $69.69 | $69.69 | 3,822 | — | — |
| 2023-08-16 | $71.99 | $71.99 | 2,570 | — | — |
| 2023-08-15 | $71.53 | $71.53 | 2,770 | — | — |
| 2023-08-14 | $74.52 | $74.52 | 1,965 | — | — |
| 2023-08-11 | $73.60 | $73.60 | 2,526 | — | — |
| 2023-08-10 | $70.72 | $70.72 | 1,378 | — | — |
| 2023-08-09 | $72.45 | $72.45 | 3,213 | — | — |
| 2023-08-08 | $73.83 | $73.83 | 2,739 | — | — |
| 2023-08-07 | $74.98 | $74.98 | 4,857 | — | — |
| 2023-08-04 | $82.57 | $82.57 | 3,265 | — | — |
| 2023-08-03 | $80.73 | $80.73 | 5,978 | — | — |
| 2023-08-02 | $74.75 | $74.75 | 4,009 | — | — |
| 2023-08-01 | $77.28 | $77.28 | 2,217 | — | — |
| 2023-07-31 | $80.73 | $80.73 | 4,048 | — | — |
| 2023-07-28 | $76.36 | $76.36 | 3,357 | — | — |
| 2023-07-27 | $76.36 | $76.36 | 3,504 | — | — |
| 2023-07-26 | $81.42 | $81.42 | 3,565 | — | — |
| 2023-07-25 | $80.96 | $80.96 | 2,117 | — | — |
| 2023-07-24 | $82.11 | $82.11 | 2,578 | — | — |
| 2023-07-21 | $86.25 | $86.25 | 3,317 | — | — |
| 2023-07-20 | $90.39 | $90.39 | 3,478 | — | — |
| 2023-07-19 | $92.46 | $92.46 | 4,935 | — | — |
| 2023-07-18 | $89.47 | $89.47 | 5,996 | — | — |
| 2023-07-17 | $87.86 | $87.86 | 6,017 | — | — |
| 2023-07-14 | $82.34 | $82.34 | 2,809 | — | — |
| 2023-07-13 | $88.09 | $88.09 | 3,596 | — | — |
| 2023-07-12 | $83.49 | $83.49 | 6,183 | — | — |
| 2023-07-11 | $81.19 | $81.19 | 6,191 | — | — |
| 2023-07-10 | $73.83 | $73.83 | 2,330 | — | — |
| 2023-07-07 | $75.21 | $75.21 | 4,552 | — | — |
| 2023-07-06 | $73.14 | $73.14 | 6,461 | — | — |
| 2023-07-05 | $74.98 | $74.98 | 7,170 | — | — |
| 2023-07-03 | $76.82 | $76.82 | 3,243 | — | — |
| 2023-06-30 | $75.44 | $75.44 | 8,135 | — | — |
| 2023-06-29 | $81.42 | $81.42 | 45,374 | — | — |
| 2023-06-28 | $80.15 | $80.15 | 11,504 | — | — |
| 2023-06-27 | $90.50 | $90.50 | 10,343 | — | — |
| 2023-06-26 | $94.99 | $94.99 | 19,148 | — | — |
| 2023-06-23 | $105.80 | $105.80 | 41,826 | — | — |
| 2023-06-22 | $87.63 | $87.63 | 8,565 | — | — |
| 2023-06-21 | $95.91 | $95.91 | 6,778 | — | — |
| 2023-06-20 | $100.74 | $100.74 | 6,926 | — | — |
| 2023-06-16 | $99.36 | $99.36 | 10,383 | — | — |
| 2023-06-15 | $91.54 | $91.54 | 7,457 | — | — |
| 2023-06-14 | $97.06 | $97.06 | 4,835 | — | — |
| 2023-06-13 | $100.51 | $100.51 | 6,626 | — | — |
| 2023-06-12 | $96.14 | $96.14 | 5,878 | — | — |
| 2023-06-09 | $93.15 | $93.15 | 5,374 | — | — |
| 2023-06-08 | $89.47 | $89.47 | 6,504 | — | — |
| 2023-06-07 | $89.01 | $89.01 | 9,317 | — | — |
| 2023-06-06 | $86.02 | $86.02 | 7,683 | — | — |
| 2023-06-05 | $79.58 | $79.58 | 9,570 | — | — |
| 2023-06-02 | $79.35 | $79.35 | 11,270 | — | — |
| 2023-06-01 | $69.69 | $69.69 | 7,161 | — | — |
| 2023-05-31 | $65.32 | $65.32 | 8,339 | — | — |
| 2023-05-30 | $65.78 | $65.78 | 9,100 | — | — |
| 2023-05-26 | $62.56 | $62.56 | 6,843 | — | — |
| 2023-05-25 | $62.10 | $62.10 | 9,400 | — | — |
| 2023-05-24 | $69.23 | $69.23 | 8,083 | — | — |
| 2023-05-23 | $77.28 | $77.28 | 8,674 | — | — |
| 2023-05-22 | $71.07 | $71.07 | 7,330 | — | — |
| 2023-05-19 | $76.82 | $76.82 | 8,857 | — | — |
| 2023-05-18 | $82.57 | $82.57 | 10,304 | — | — |
| 2023-05-17 | $77.05 | $77.05 | 11,057 | — | — |
| 2023-05-16 | $71.07 | $71.07 | 18,196 | — | — |
| 2023-05-15 | $79.12 | $79.12 | 11,622 | — | — |
| 2023-05-12 | $96.14 | $96.14 | 5,509 | — | — |
| 2023-05-11 | $105.11 | $105.11 | 11,100 | — | — |
| 2023-05-10 | $109.48 | $109.48 | 9,626 | — | — |
| 2023-05-09 | $106.95 | $106.95 | 7,257 | — | — |
| 2023-05-08 | $106.49 | $106.49 | 8,400 | — | — |
| 2023-05-05 | $106.26 | $106.26 | 6,339 | — | — |
| 2023-05-04 | $106.95 | $106.95 | 9,265 | — | — |
| 2023-05-03 | $105.80 | $105.80 | 14,935 | — | — |
| 2023-05-02 | $96.14 | $96.14 | 26,391 | — | — |
| 2023-05-01 | $93.61 | $93.61 | 18,504 | — | — |
| 2023-04-28 | $97.06 | $97.06 | 23,391 | — | — |
| 2023-04-27 | $94.99 | $94.99 | 17,304 | — | — |
| 2023-04-26 | $88.78 | $88.78 | 25,443 | — | — |
| 2023-04-25 | $95.45 | $95.45 | 22,413 | — | — |
| 2023-04-24 | $97.52 | $97.52 | 6,791 | — | — |
| 2023-04-21 | $101.54 | $101.54 | 20,326 | — | — |
| 2023-04-20 | $110.06 | $110.06 | 8,378 | — | — |
| 2023-04-19 | $120.52 | $120.52 | 11,730 | — | — |
| 2023-04-18 | $117.76 | $117.76 | 8,843 | — | — |
| 2023-04-17 | $122.36 | $122.36 | 5,030 | — | — |
| 2023-04-14 | $124.20 | $124.20 | 8,378 | — | — |
| 2023-04-13 | $129.03 | $129.03 | 8,274 | — | — |
| 2023-04-12 | $131.56 | $131.56 | 13,678 | — | — |
| 2023-04-11 | $117.76 | $117.76 | 8,257 | — | — |
| 2023-04-10 | $109.71 | $109.71 | 6,526 | — | — |
| 2023-04-06 | $106.03 | $106.03 | 10,443 | — | — |
| 2023-04-05 | $108.33 | $108.33 | 9,752 | — | — |
| 2023-04-04 | $117.30 | $117.30 | 10,687 | — | — |
| 2023-04-03 | $120.06 | $120.06 | 14,300 | — | — |
| 2023-03-31 | $124.66 | $124.66 | 9,835 | — | — |
| 2023-03-30 | $121.90 | $121.90 | 44,878 | — | — |
| 2023-03-29 | $120.29 | $120.29 | 14,522 | — | — |
| 2023-03-28 | $121.67 | $121.67 | 16,439 | — | — |
| 2023-03-27 | $120.29 | $120.29 | 10,261 | — | — |
| 2023-03-24 | $123.05 | $123.05 | 10,970 | — | — |
| 2023-03-23 | $123.97 | $123.97 | 8,426 | — | — |
| 2023-03-22 | $128.57 | $128.57 | 9,022 | — | — |
| 2023-03-21 | $136.16 | $136.16 | 9,870 | — | — |
| 2023-03-20 | $136.39 | $136.39 | 10,891 | — | — |
| 2023-03-17 | $141.68 | $141.68 | 47,713 | — | — |
| 2023-03-16 | $147.89 | $147.89 | 12,109 | — | — |
| 2023-03-15 | $153.87 | $153.87 | 10,496 | — | — |
| 2023-03-14 | $166.75 | $166.75 | 8,500 | — | — |
| 2023-03-13 | $165.37 | $165.37 | 8,465 | — | — |
| 2023-03-10 | $154.79 | $154.79 | 8,222 | — | — |
| 2023-03-09 | $164.91 | $164.91 | 6,426 | — | — |
| 2023-03-08 | $166.29 | $166.29 | 5,200 | — | — |
| 2023-03-07 | $169.28 | $169.28 | 16,691 | — | — |
| 2023-03-06 | $180.09 | $180.09 | 9,626 | — | — |
| 2023-03-03 | $172.04 | $172.04 | 6,000 | — | — |
| 2023-03-02 | $160.54 | $160.54 | 4,365 | — | — |
| 2023-03-01 | $158.24 | $158.24 | 5,943 | — | — |
| 2023-02-28 | $155.48 | $155.48 | 6,496 | — | — |
| 2023-02-27 | $163.99 | $163.99 | 5,113 | — | — |
| 2023-02-24 | $166.06 | $166.06 | 5,374 | — | — |
| 2023-02-23 | $167.67 | $167.67 | 7,265 | — | — |
| 2023-02-22 | $166.06 | $166.06 | 8,691 | — | — |
| 2023-02-21 | $177.56 | $177.56 | 8,143 | — | — |
| 2023-02-17 | $178.94 | $178.94 | 7,013 | — | — |
| 2023-02-16 | $176.87 | $176.87 | 8,083 | — | — |
| 2023-02-15 | $188.60 | $188.60 | 7,430 | — | — |
| 2023-02-14 | $188.37 | $188.37 | 5,822 | — | — |
| 2023-02-13 | $186.76 | $186.76 | 3,643 | — | — |
| 2023-02-10 | $185.15 | $185.15 | 6,339 | — | — |
| 2023-02-09 | $195.96 | $195.96 | 4,874 | — | — |
| 2023-02-08 | $195.73 | $195.73 | 5,078 | — | — |
| 2023-02-07 | $198.95 | $198.95 | 6,043 | — | — |
| 2023-02-06 | $204.93 | $204.93 | 6,239 | — | — |
| 2023-02-03 | $218.50 | $218.50 | 5,909 | — | — |
| 2023-02-02 | $218.96 | $218.96 | 6,413 | — | — |
| 2023-02-01 | $216.43 | $216.43 | 7,778 | — | — |
| 2023-01-31 | $226.55 | $226.55 | 5,500 | — | — |
| 2023-01-30 | $225.17 | $225.17 | 4,717 | — | — |
| 2023-01-27 | $246.56 | $246.56 | 3,217 | — | — |
| 2023-01-26 | $249.32 | $249.32 | 3,883 | — | — |
| 2023-01-25 | $248.17 | $248.17 | 3,535 | — | — |
| 2023-01-24 | $245.87 | $245.87 | 4,174 | — | — |
| 2023-01-23 | $246.79 | $246.79 | 6,661 | — | — |
| 2023-01-20 | $242.19 | $242.19 | 6,339 | — | — |
| 2023-01-19 | $237.59 | $237.59 | 6,509 | — | — |
| 2023-01-18 | $249.09 | $249.09 | 4,874 | — | — |
| 2023-01-17 | $253.00 | $253.00 | 6,157 | — | — |
| 2023-01-13 | $268.64 | $268.64 | 6,000 | — | — |
| 2023-01-12 | $253.00 | $253.00 | 4,748 | — | — |
| 2023-01-11 | $240.58 | $240.58 | 5,313 | — | — |
| 2023-01-10 | $230.92 | $230.92 | 4,809 | — | — |
| 2023-01-09 | $220.80 | $220.80 | 4,396 | — | — |
| 2023-01-06 | $214.82 | $214.82 | 6,013 | — | — |
| 2023-01-05 | $203.09 | $203.09 | 4,883 | — | — |
| 2023-01-04 | $197.57 | $197.57 | 7,191 | — | — |
| 2023-01-03 | $180.09 | $180.09 | 8,639 | — | — |