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
- 2019-11-14 to 2026-08-27
- 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 | $35.00 | $35.00 | 6,088 | — | — |
| 2023-12-28 | $35.75 | $35.75 | 2,828 | — | — |
| 2023-12-27 | $33.88 | $33.88 | 3,132 | — | — |
| 2023-12-26 | $32.50 | $32.50 | 2,728 | — | — |
| 2023-12-22 | $31.25 | $31.25 | 1,596 | — | — |
| 2023-12-21 | $29.75 | $29.75 | 1,024 | — | — |
| 2023-12-20 | $29.25 | $29.25 | 2,032 | — | — |
| 2023-12-19 | $29.75 | $29.75 | 1,420 | — | — |
| 2023-12-18 | $29.50 | $29.50 | 396 | — | — |
| 2023-12-15 | $29.25 | $29.25 | 1,168 | — | — |
| 2023-12-14 | $30.00 | $30.00 | 4,584 | — | — |
| 2023-12-13 | $27.75 | $27.75 | 2,660 | — | — |
| 2023-12-12 | $26.50 | $26.50 | 1,408 | — | — |
| 2023-12-11 | $27.25 | $27.25 | 1,416 | — | — |
| 2023-12-08 | $28.25 | $28.25 | 6,620 | — | — |
| 2023-12-07 | $29.25 | $29.25 | 2,204 | — | — |
| 2023-12-06 | $27.50 | $27.50 | 1,012 | — | — |
| 2023-12-05 | $26.50 | $26.50 | 4,432 | — | — |
| 2023-12-04 | $29.13 | $29.13 | 1,932 | — | — |
| 2023-12-01 | $29.50 | $29.50 | 3,868 | — | — |
| 2023-11-30 | $28.25 | $28.25 | 13,324 | — | — |
| 2023-11-29 | $29.00 | $29.00 | 968 | — | — |
| 2023-11-28 | $28.75 | $28.75 | 2,484 | — | — |
| 2023-11-27 | $27.50 | $27.50 | 3,116 | — | — |
| 2023-11-24 | $28.25 | $28.25 | 180 | — | — |
| 2023-11-22 | $28.75 | $28.75 | 196 | — | — |
| 2023-11-21 | $28.00 | $28.00 | 1,064 | — | — |
| 2023-11-20 | $28.00 | $28.00 | 1,392 | — | — |
| 2023-11-17 | $29.75 | $29.75 | 1,792 | — | — |
| 2023-11-16 | $29.50 | $29.50 | 476 | — | — |
| 2023-11-15 | $29.25 | $29.25 | 1,068 | — | — |
| 2023-11-14 | $29.75 | $29.75 | 2,476 | — | — |
| 2023-11-13 | $31.75 | $31.75 | 5,660 | — | — |
| 2023-11-10 | $33.50 | $33.50 | 1,688 | — | — |
| 2023-11-09 | $32.50 | $32.50 | 916 | — | — |
| 2023-11-08 | $33.75 | $33.75 | 1,020 | — | — |
| 2023-11-07 | $34.25 | $34.25 | 388 | — | — |
| 2023-11-06 | $33.25 | $33.25 | 1,552 | — | — |
| 2023-11-03 | $35.00 | $35.00 | 404 | — | — |
| 2023-11-02 | $33.50 | $33.50 | 3,888 | — | — |
| 2023-11-01 | $34.25 | $34.25 | 348 | — | — |
| 2023-10-31 | $33.75 | $33.75 | 516 | — | — |
| 2023-10-30 | $31.50 | $31.50 | 920 | — | — |
| 2023-10-27 | $30.50 | $30.50 | 964 | — | — |
| 2023-10-26 | $33.08 | $33.08 | 772 | — | — |
| 2023-10-25 | $32.50 | $32.50 | 1,628 | — | — |
| 2023-10-24 | $33.75 | $33.75 | 3,864 | — | — |
| 2023-10-23 | $30.13 | $30.13 | 72 | — | — |
| 2023-10-20 | $29.50 | $29.50 | 732 | — | — |
| 2023-10-19 | $30.15 | $30.15 | 64 | — | — |
| 2023-10-18 | $31.00 | $31.00 | 608 | — | — |
| 2023-10-17 | $29.25 | $29.25 | 1,152 | — | — |
| 2023-10-16 | $29.25 | $29.25 | 520 | — | — |
| 2023-10-13 | $29.25 | $29.25 | 292 | — | — |
| 2023-10-12 | $29.25 | $29.25 | 536 | — | — |
| 2023-10-11 | $30.75 | $30.75 | 644 | — | — |
| 2023-10-10 | $31.00 | $31.00 | 340 | — | — |
| 2023-10-09 | $30.00 | $30.00 | 604 | — | — |
| 2023-10-06 | $30.00 | $30.00 | 1,604 | — | — |
| 2023-10-05 | $30.00 | $30.00 | 672 | — | — |
| 2023-10-04 | $30.50 | $30.50 | 732 | — | — |
| 2023-10-03 | $30.75 | $30.75 | 1,892 | — | — |
| 2023-10-02 | $33.75 | $33.75 | 3,824 | — | — |
| 2023-09-29 | $34.00 | $34.00 | 2,300 | — | — |
| 2023-09-28 | $33.50 | $33.50 | 2,128 | — | — |
| 2023-09-27 | $35.25 | $35.25 | 2,516 | — | — |
| 2023-09-26 | $35.00 | $35.00 | 7,132 | — | — |
| 2023-09-25 | $32.50 | $32.50 | 1,916 | — | — |
| 2023-09-22 | $32.25 | $32.25 | 1,624 | — | — |
| 2023-09-21 | $32.50 | $32.50 | 1,552 | — | — |
| 2023-09-20 | $33.00 | $33.00 | 1,868 | — | — |
| 2023-09-19 | $33.25 | $33.25 | 3,456 | — | — |
| 2023-09-18 | $33.50 | $33.50 | 2,740 | — | — |
| 2023-09-15 | $35.00 | $35.00 | 2,816 | — | — |
| 2023-09-14 | $35.50 | $35.50 | 13,784 | — | — |
| 2023-09-13 | $35.25 | $35.25 | 25,672 | — | — |
| 2023-09-12 | $31.75 | $31.75 | 5,136 | — | — |
| 2023-09-11 | $33.25 | $33.25 | 6,520 | — | — |
| 2023-09-08 | $34.25 | $34.25 | 9,664 | — | — |
| 2023-09-07 | $32.50 | $32.50 | 6,716 | — | — |
| 2023-09-06 | $33.50 | $33.50 | 4,856 | — | — |
| 2023-09-05 | $34.75 | $34.75 | 15,972 | — | — |
| 2023-09-01 | $32.25 | $32.25 | 46,960 | — | — |
| 2023-08-31 | $25.00 | $25.00 | 15,284 | — | — |
| 2023-08-30 | $25.50 | $25.50 | 10,416 | — | — |
| 2023-08-29 | $25.88 | $25.88 | 1,748 | — | — |
| 2023-08-28 | $26.25 | $26.25 | 1,220 | — | — |
| 2023-08-25 | $27.75 | $27.75 | 1,012 | — | — |
| 2023-08-24 | $27.50 | $27.50 | 3,040 | — | — |
| 2023-08-23 | $27.50 | $27.50 | 1,384 | — | — |
| 2023-08-22 | $28.00 | $28.00 | 824 | — | — |
| 2023-08-21 | $27.85 | $27.85 | 324 | — | — |
| 2023-08-18 | $28.75 | $28.75 | 440 | — | — |
| 2023-08-17 | $28.50 | $28.50 | 816 | — | — |
| 2023-08-16 | $27.75 | $27.75 | 1,100 | — | — |
| 2023-08-15 | $28.00 | $28.00 | 1,608 | — | — |
| 2023-08-14 | $30.48 | $30.48 | 2,244 | — | — |
| 2023-08-11 | $29.50 | $29.50 | 1,156 | — | — |
| 2023-08-10 | $30.00 | $30.00 | 724 | — | — |
| 2023-08-09 | $29.75 | $29.75 | 1,808 | — | — |
| 2023-08-08 | $29.75 | $29.75 | 4,468 | — | — |
| 2023-08-07 | $30.00 | $30.00 | 792 | — | — |
| 2023-08-04 | $31.25 | $31.25 | 1,776 | — | — |
| 2023-08-03 | $30.00 | $30.00 | 4,012 | — | — |
| 2023-08-02 | $32.00 | $32.00 | 1,092 | — | — |
| 2023-08-01 | $32.50 | $32.50 | 2,276 | — | — |
| 2023-07-31 | $33.63 | $33.63 | 1,324 | — | — |
| 2023-07-28 | $31.50 | $31.50 | 4,400 | — | — |
| 2023-07-27 | $32.50 | $32.50 | 3,036 | — | — |
| 2023-07-26 | $34.75 | $34.75 | 2,716 | — | — |
| 2023-07-25 | $34.25 | $34.25 | 1,684 | — | — |
| 2023-07-24 | $34.25 | $34.25 | 1,496 | — | — |
| 2023-07-21 | $35.25 | $35.25 | 2,956 | — | — |
| 2023-07-20 | $35.25 | $35.25 | 3,056 | — | — |
| 2023-07-19 | $38.00 | $38.00 | 7,432 | — | — |
| 2023-07-18 | $34.50 | $34.50 | 1,228 | — | — |
| 2023-07-17 | $34.75 | $34.75 | 7,316 | — | — |
| 2023-07-14 | $37.75 | $37.75 | 5,372 | — | — |
| 2023-07-13 | $36.50 | $36.50 | 11,176 | — | — |
| 2023-07-12 | $41.25 | $41.25 | 5,160 | — | — |
| 2023-07-11 | $43.00 | $43.00 | 10,128 | — | — |
| 2023-07-10 | $49.75 | $49.75 | 36,456 | — | — |
| 2023-07-07 | $47.50 | $47.50 | 80,412 | — | — |
| 2023-07-06 | $36.75 | $36.75 | 12,792 | — | — |
| 2023-07-05 | $30.50 | $30.50 | 1,040 | — | — |
| 2023-07-03 | $32.25 | $32.25 | 1,364 | — | — |
| 2023-06-30 | $29.50 | $29.50 | 792 | — | — |
| 2023-06-29 | $29.50 | $29.50 | 320 | — | — |
| 2023-06-28 | $30.00 | $30.00 | 520 | — | — |
| 2023-06-27 | $29.25 | $29.25 | 5,168 | — | — |
| 2023-06-26 | $30.35 | $30.35 | 2,796 | — | — |
| 2023-06-23 | $33.25 | $33.25 | 3,048 | — | — |
| 2023-06-22 | $32.50 | $32.50 | 1,196 | — | — |
| 2023-06-21 | $33.75 | $33.75 | 2,348 | — | — |
| 2023-06-20 | $36.00 | $36.00 | 1,548 | — | — |
| 2023-06-16 | $35.25 | $35.25 | 1,040 | — | — |
| 2023-06-15 | $34.50 | $34.50 | 2,124 | — | — |
| 2023-06-14 | $33.75 | $33.75 | 8,268 | — | — |
| 2023-06-13 | $39.75 | $39.75 | 6,600 | — | — |
| 2023-06-12 | $35.25 | $35.25 | 4,604 | — | — |
| 2023-06-09 | $32.00 | $32.00 | 2,980 | — | — |
| 2023-06-08 | $28.28 | $28.28 | 2,168 | — | — |
| 2023-06-07 | $29.25 | $29.25 | 4,096 | — | — |
| 2023-06-06 | $30.75 | $30.75 | 5,356 | — | — |
| 2023-06-05 | $29.03 | $29.03 | 2,776 | — | — |
| 2023-06-02 | $31.75 | $31.75 | 3,476 | — | — |
| 2023-06-01 | $31.75 | $31.75 | 3,144 | — | — |
| 2023-05-31 | $30.75 | $30.75 | 7,164 | — | — |
| 2023-05-30 | $33.75 | $33.75 | 748 | — | — |
| 2023-05-26 | $32.25 | $32.25 | 4,108 | — | — |
| 2023-05-25 | $33.25 | $33.25 | 748 | — | — |
| 2023-05-24 | $35.00 | $35.00 | 3,916 | — | — |
| 2023-05-23 | $38.38 | $38.38 | 1,752 | — | — |
| 2023-05-22 | $37.25 | $37.25 | 4,020 | — | — |
| 2023-05-19 | $42.25 | $42.25 | 14,744 | — | — |
| 2023-05-18 | $43.75 | $43.75 | 5,320 | — | — |
| 2023-05-17 | $43.25 | $43.25 | 1,488 | — | — |
| 2023-05-16 | $41.25 | $41.25 | 2,264 | — | — |
| 2023-05-15 | $39.25 | $39.25 | 4,632 | — | — |
| 2023-05-12 | $35.25 | $35.25 | 5,772 | — | — |
| 2023-05-11 | $32.50 | $32.50 | 7,204 | — | — |
| 2023-05-10 | $43.75 | $43.75 | 2,796 | — | — |
| 2023-05-09 | $44.75 | $44.75 | 1,724 | — | — |
| 2023-05-08 | $44.00 | $44.00 | 6,100 | — | — |
| 2023-05-05 | $51.00 | $51.00 | 2,328 | — | — |
| 2023-05-04 | $51.75 | $51.75 | 1,564 | — | — |
| 2023-05-03 | $47.75 | $47.75 | 1,280 | — | — |
| 2023-05-02 | $48.00 | $48.00 | 1,572 | — | — |
| 2023-05-01 | $45.75 | $45.75 | 820 | — | — |
| 2023-04-28 | $48.75 | $48.75 | 1,024 | — | — |
| 2023-04-27 | $47.75 | $47.75 | 1,644 | — | — |
| 2023-04-26 | $46.38 | $46.38 | 1,288 | — | — |
| 2023-04-25 | $44.75 | $44.75 | 1,796 | — | — |
| 2023-04-24 | $45.50 | $45.50 | 1,804 | — | — |
| 2023-04-21 | $48.75 | $48.75 | 1,100 | — | — |
| 2023-04-20 | $48.75 | $48.75 | 10,580 | — | — |
| 2023-04-19 | $49.25 | $49.25 | 1,160 | — | — |
| 2023-04-18 | $52.00 | $52.00 | 3,956 | — | — |
| 2023-04-17 | $55.50 | $55.50 | 10,300 | — | — |
| 2023-04-14 | $52.00 | $52.00 | 18,576 | — | — |
| 2023-04-13 | $44.25 | $44.25 | 11,504 | — | — |
| 2023-04-12 | $40.75 | $40.75 | 51,136 | — | — |
| 2023-04-11 | $43.00 | $43.00 | 5,776 | — | — |
| 2023-04-10 | $58.50 | $58.50 | 1,096 | — | — |
| 2023-04-06 | $59.75 | $59.75 | 3,284 | — | — |
| 2023-04-05 | $65.25 | $65.25 | 672 | — | — |
| 2023-04-04 | $69.00 | $69.00 | 424 | — | — |
| 2023-04-03 | $67.25 | $67.25 | 1,380 | — | — |
| 2023-03-31 | $67.50 | $67.50 | 1,352 | — | — |
| 2023-03-30 | $66.25 | $66.25 | 1,536 | — | — |
| 2023-03-29 | $62.00 | $62.00 | 600 | — | — |
| 2023-03-28 | $61.75 | $61.75 | 352 | — | — |
| 2023-03-27 | $64.75 | $64.75 | 468 | — | — |
| 2023-03-24 | $64.50 | $64.50 | 196 | — | — |
| 2023-03-23 | $63.75 | $63.75 | 636 | — | — |
| 2023-03-22 | $65.25 | $65.25 | 2,552 | — | — |
| 2023-03-21 | $59.50 | $59.50 | 2,456 | — | — |
| 2023-03-20 | $64.00 | $64.00 | 3,096 | — | — |
| 2023-03-17 | $69.75 | $69.75 | 2,644 | — | — |
| 2023-03-16 | $75.25 | $75.25 | 1,876 | — | — |
| 2023-03-15 | $80.50 | $80.50 | 312 | — | — |
| 2023-03-14 | $79.25 | $79.25 | 2,608 | — | — |
| 2023-03-13 | $88.50 | $88.50 | 396 | — | — |
| 2023-03-10 | $85.50 | $85.50 | 1,536 | — | — |
| 2023-03-09 | $85.75 | $85.75 | 516 | — | — |
| 2023-03-08 | $86.25 | $86.25 | 932 | — | — |
| 2023-03-07 | $88.25 | $88.25 | 884 | — | — |
| 2023-03-06 | $88.50 | $88.50 | 1,152 | — | — |
| 2023-03-03 | $90.50 | $90.50 | 444 | — | — |
| 2023-03-02 | $90.50 | $90.50 | 1,132 | — | — |
| 2023-03-01 | $83.50 | $83.50 | 1,560 | — | — |
| 2023-02-28 | $86.00 | $86.00 | 6,380 | — | — |
| 2023-02-27 | $95.25 | $95.25 | 504 | — | — |
| 2023-02-24 | $92.50 | $92.50 | 276 | — | — |
| 2023-02-23 | $95.50 | $95.50 | 876 | — | — |
| 2023-02-22 | $93.50 | $93.50 | 612 | — | — |
| 2023-02-21 | $97.50 | $97.50 | 588 | — | — |
| 2023-02-17 | $100.00 | $100.00 | 592 | — | — |
| 2023-02-16 | $101.75 | $101.75 | 936 | — | — |
| 2023-02-15 | $97.50 | $97.50 | 1,192 | — | — |
| 2023-02-14 | $95.00 | $95.00 | 1,256 | — | — |
| 2023-02-13 | $96.25 | $96.25 | 256 | — | — |
| 2023-02-10 | $94.00 | $94.00 | 1,528 | — | — |
| 2023-02-09 | $96.00 | $96.00 | 908 | — | — |
| 2023-02-08 | $100.75 | $100.75 | 492 | — | — |
| 2023-02-07 | $96.50 | $96.50 | 1,284 | — | — |
| 2023-02-06 | $108.00 | $108.00 | 720 | — | — |
| 2023-02-03 | $109.25 | $109.25 | 1,904 | — | — |
| 2023-02-02 | $106.00 | $106.00 | 2,908 | — | — |
| 2023-02-01 | $100.50 | $100.50 | 3,144 | — | — |
| 2023-01-31 | $95.00 | $95.00 | 2,788 | — | — |
| 2023-01-30 | $93.50 | $93.50 | 1,412 | — | — |
| 2023-01-27 | $90.00 | $90.00 | 1,820 | — | — |
| 2023-01-26 | $91.50 | $91.50 | 1,120 | — | — |
| 2023-01-25 | $91.00 | $91.00 | 564 | — | — |
| 2023-01-24 | $84.75 | $84.75 | 1,108 | — | — |
| 2023-01-23 | $87.25 | $87.25 | 820 | — | — |
| 2023-01-20 | $86.50 | $86.50 | 492 | — | — |
| 2023-01-19 | $81.25 | $81.25 | 2,328 | — | — |
| 2023-01-18 | $85.00 | $85.00 | 3,384 | — | — |
| 2023-01-17 | $94.50 | $94.50 | 4,808 | — | — |
| 2023-01-13 | $83.25 | $83.25 | 2,088 | — | — |
| 2023-01-12 | $80.00 | $80.00 | 1,432 | — | — |
| 2023-01-11 | $76.25 | $76.25 | 1,528 | — | — |
| 2023-01-10 | $76.50 | $76.50 | 1,084 | — | — |
| 2023-01-09 | $72.50 | $72.50 | 2,016 | — | — |
| 2023-01-06 | $75.25 | $75.25 | 764 | — | — |
| 2023-01-05 | $77.50 | $77.50 | 916 | — | — |
| 2023-01-04 | $76.25 | $76.25 | 1,484 | — | — |
| 2023-01-03 | $69.50 | $69.50 | 952 | — | — |