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
- 2017-06-27 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 | $40.66 | $40.66 | 1,852 | — | — |
| 2023-12-28 | $40.09 | $40.09 | 1,938 | — | — |
| 2023-12-27 | $39.52 | $39.52 | 7,389 | — | — |
| 2023-12-26 | $35.91 | $35.91 | 1,809 | — | — |
| 2023-12-22 | $35.34 | $35.34 | 3,014 | — | — |
| 2023-12-21 | $32.11 | $32.11 | 1,458 | — | — |
| 2023-12-20 | $33.63 | $33.63 | 970 | — | — |
| 2023-12-19 | $33.06 | $33.06 | 825 | — | — |
| 2023-12-18 | $32.11 | $32.11 | 4,636 | — | — |
| 2023-12-15 | $35.72 | $35.72 | 5,545 | — | — |
| 2023-12-14 | $39.71 | $39.71 | 4,652 | — | — |
| 2023-12-13 | $38.19 | $38.19 | 20,590 | — | — |
| 2023-12-12 | $35.72 | $35.72 | 2,323 | — | — |
| 2023-12-11 | $37.43 | $37.43 | 6,456 | — | — |
| 2023-12-08 | $45.22 | $45.22 | 1,608 | — | — |
| 2023-12-07 | $45.60 | $45.60 | 3,800 | — | — |
| 2023-12-06 | $46.74 | $46.74 | 8,061 | — | — |
| 2023-12-05 | $50.35 | $50.35 | 5,360 | — | — |
| 2023-12-04 | $56.24 | $56.24 | 16,680 | — | — |
| 2023-12-01 | $53.77 | $53.77 | 3,469 | — | — |
| 2023-11-30 | $51.49 | $51.49 | 9,876 | — | — |
| 2023-11-29 | $53.39 | $53.39 | 55,720 | — | — |
| 2023-11-28 | $64.03 | $64.03 | 19,088 | — | — |
| 2023-11-27 | $59.47 | $59.47 | 397 | — | — |
| 2023-11-24 | $60.99 | $60.99 | 248 | — | — |
| 2023-11-22 | $64.60 | $64.60 | 448 | — | — |
| 2023-11-21 | $68.40 | $68.40 | 87 | — | — |
| 2023-11-20 | $70.11 | $70.11 | 639 | — | — |
| 2023-11-17 | $68.59 | $68.59 | 346 | — | — |
| 2023-11-16 | $74.10 | $74.10 | 975 | — | — |
| 2023-11-15 | $68.40 | $68.40 | 1,206 | — | — |
| 2023-11-14 | $65.36 | $65.36 | 3,423 | — | — |
| 2023-11-13 | $88.54 | $88.54 | 9,595 | — | — |
| 2023-11-10 | $76.95 | $76.95 | 351 | — | — |
| 2023-11-09 | $73.34 | $73.34 | 380 | — | — |
| 2023-11-08 | $77.90 | $77.90 | 220 | — | — |
| 2023-11-07 | $71.25 | $71.25 | 611 | — | — |
| 2023-11-06 | $76.95 | $76.95 | 194 | — | — |
| 2023-11-03 | $81.32 | $81.32 | 169 | — | — |
| 2023-11-02 | $83.60 | $83.60 | 118 | — | — |
| 2023-11-01 | $81.70 | $81.70 | 158 | — | — |
| 2023-10-31 | $81.70 | $81.70 | 82 | — | — |
| 2023-10-30 | $82.65 | $82.65 | 311 | — | — |
| 2023-10-27 | $81.13 | $81.13 | 191 | — | — |
| 2023-10-26 | $86.64 | $86.64 | 108 | — | — |
| 2023-10-25 | $85.12 | $85.12 | 88 | — | — |
| 2023-10-24 | $83.41 | $83.41 | 154 | — | — |
| 2023-10-23 | $81.70 | $81.70 | 333 | — | — |
| 2023-10-20 | $85.50 | $85.50 | 758 | — | — |
| 2023-10-19 | $84.74 | $84.74 | 1,337 | — | — |
| 2023-10-18 | $96.90 | $96.90 | 815 | — | — |
| 2023-10-17 | $97.28 | $97.28 | 284 | — | — |
| 2023-10-16 | $98.99 | $98.99 | 313 | — | — |
| 2023-10-13 | $106.40 | $106.40 | 136 | — | — |
| 2023-10-12 | $106.97 | $106.97 | 158 | — | — |
| 2023-10-11 | $106.40 | $106.40 | 138 | — | — |
| 2023-10-10 | $106.40 | $106.40 | 202 | — | — |
| 2023-10-09 | $110.01 | $110.01 | 104 | — | — |
| 2023-10-06 | $112.10 | $112.10 | 218 | — | — |
| 2023-10-05 | $106.40 | $106.40 | 115 | — | — |
| 2023-10-04 | $110.01 | $110.01 | 306 | — | — |
| 2023-10-03 | $114.00 | $114.00 | 153 | — | — |
| 2023-10-02 | $110.20 | $110.20 | 197 | — | — |
| 2023-09-29 | $116.47 | $116.47 | 92 | — | — |
| 2023-09-28 | $114.95 | $114.95 | 203 | — | — |
| 2023-09-27 | $112.10 | $112.10 | 169 | — | — |
| 2023-09-26 | $113.81 | $113.81 | 246 | — | — |
| 2023-09-25 | $106.40 | $106.40 | 230 | — | — |
| 2023-09-22 | $108.49 | $108.49 | 197 | — | — |
| 2023-09-21 | $113.05 | $113.05 | 988 | — | — |
| 2023-09-20 | $134.90 | $134.90 | 1,458 | — | — |
| 2023-09-19 | $122.74 | $122.74 | 648 | — | — |
| 2023-09-18 | $143.45 | $143.45 | 1,101 | — | — |
| 2023-09-15 | $157.13 | $157.13 | 3,666 | — | — |
| 2023-09-14 | $108.30 | $108.30 | 155 | — | — |
| 2023-09-13 | $101.27 | $101.27 | 209 | — | — |
| 2023-09-12 | $102.79 | $102.79 | 471 | — | — |
| 2023-09-11 | $107.73 | $107.73 | 775 | — | — |
| 2023-09-08 | $105.45 | $105.45 | 657 | — | — |
| 2023-09-07 | $115.71 | $115.71 | 1,038 | — | — |
| 2023-09-06 | $120.08 | $120.08 | 537 | — | — |
| 2023-09-05 | $125.40 | $125.40 | 1,811 | — | — |
| 2023-09-01 | $127.49 | $127.49 | 766 | — | — |
| 2023-08-31 | $126.73 | $126.73 | 799 | — | — |
| 2023-08-30 | $121.98 | $121.98 | 1,420 | — | — |
| 2023-08-29 | $109.63 | $109.63 | 393 | — | — |
| 2023-08-28 | $106.02 | $106.02 | 487 | — | — |
| 2023-08-25 | $106.21 | $106.21 | 538 | — | — |
| 2023-08-24 | $113.62 | $113.62 | 544 | — | — |
| 2023-08-23 | $117.61 | $117.61 | 258 | — | — |
| 2023-08-22 | $120.65 | $120.65 | 155 | — | — |
| 2023-08-21 | $121.22 | $121.22 | 451 | — | — |
| 2023-08-18 | $117.99 | $117.99 | 605 | — | — |
| 2023-08-17 | $125.02 | $125.02 | 603 | — | — |
| 2023-08-16 | $121.60 | $121.60 | 1,706 | — | — |
| 2023-08-15 | $136.42 | $136.42 | 1,887 | — | — |
| 2023-08-14 | $137.94 | $137.94 | 1,431 | — | — |
| 2023-08-11 | $137.37 | $137.37 | 1,432 | — | — |
| 2023-08-10 | $133.57 | $133.57 | 11,529 | — | — |
| 2023-08-09 | $160.36 | $160.36 | 58,509 | — | — |
| 2023-08-08 | $146.49 | $146.49 | 741 | — | — |
| 2023-08-07 | $156.37 | $156.37 | 5,496 | — | — |
| 2023-08-04 | $153.90 | $153.90 | 312 | — | — |
| 2023-08-03 | $168.91 | $168.91 | 456 | — | — |
| 2023-08-02 | $172.90 | $172.90 | 225 | — | — |
| 2023-08-01 | $176.70 | $176.70 | 104 | — | — |
| 2023-07-31 | $178.60 | $178.60 | 278 | — | — |
| 2023-07-28 | $173.85 | $173.85 | 199 | — | — |
| 2023-07-27 | $171.00 | $171.00 | 194 | — | — |
| 2023-07-26 | $172.90 | $172.90 | 882 | — | — |
| 2023-07-25 | $193.80 | $193.80 | 271 | — | — |
| 2023-07-24 | $196.65 | $196.65 | 278 | — | — |
| 2023-07-21 | $201.40 | $201.40 | 142 | — | — |
| 2023-07-20 | $199.50 | $199.50 | 172 | — | — |
| 2023-07-19 | $202.35 | $202.35 | 150 | — | — |
| 2023-07-18 | $202.35 | $202.35 | 177 | — | — |
| 2023-07-17 | $205.20 | $205.20 | 241 | — | — |
| 2023-07-14 | $197.60 | $197.60 | 343 | — | — |
| 2023-07-13 | $205.20 | $205.20 | 71 | — | — |
| 2023-07-12 | $203.30 | $203.30 | 56 | — | — |
| 2023-07-11 | $207.10 | $207.10 | 113 | — | — |
| 2023-07-10 | $207.10 | $207.10 | 160 | — | — |
| 2023-07-07 | $210.90 | $210.90 | 113 | — | — |
| 2023-07-06 | $201.02 | $201.02 | 306 | — | — |
| 2023-07-05 | $214.70 | $214.70 | 541 | — | — |
| 2023-07-03 | $210.90 | $210.90 | 152 | — | — |
| 2023-06-30 | $222.30 | $222.30 | 181 | — | — |
| 2023-06-29 | $216.60 | $216.60 | 145 | — | — |
| 2023-06-28 | $216.60 | $216.60 | 227 | — | — |
| 2023-06-27 | $220.02 | $220.02 | 248 | — | — |
| 2023-06-26 | $220.40 | $220.40 | 276 | — | — |
| 2023-06-23 | $216.60 | $216.60 | 255 | — | — |
| 2023-06-22 | $222.30 | $222.30 | 414 | — | — |
| 2023-06-21 | $216.60 | $216.60 | 378 | — | — |
| 2023-06-20 | $216.60 | $216.60 | 503 | — | — |
| 2023-06-16 | $222.30 | $222.30 | 751 | — | — |
| 2023-06-15 | $220.40 | $220.40 | 486 | — | — |
| 2023-06-14 | $222.30 | $222.30 | 639 | — | — |
| 2023-06-13 | $220.40 | $220.40 | 541 | — | — |
| 2023-06-12 | $224.20 | $224.20 | 400 | — | — |
| 2023-06-09 | $229.90 | $229.90 | 716 | — | — |
| 2023-06-08 | $231.80 | $231.80 | 666 | — | — |
| 2023-06-07 | $235.60 | $235.60 | 942 | — | — |
| 2023-06-06 | $237.50 | $237.50 | 1,218 | — | — |
| 2023-06-05 | $229.90 | $229.90 | 4,543 | — | — |
| 2023-06-02 | $226.10 | $226.10 | 600 | — | — |
| 2023-06-01 | $226.10 | $226.10 | 829 | — | — |
| 2023-05-31 | $216.60 | $216.60 | 611 | — | — |
| 2023-05-30 | $218.50 | $218.50 | 539 | — | — |
| 2023-05-26 | $224.20 | $224.20 | 412 | — | — |
| 2023-05-25 | $228.00 | $228.00 | 686 | — | — |
| 2023-05-24 | $237.50 | $237.50 | 1,546 | — | — |
| 2023-05-23 | $248.90 | $248.90 | 4,683 | — | — |
| 2023-05-22 | $243.20 | $243.20 | 5,169 | — | — |
| 2023-05-19 | $237.50 | $237.50 | 76,420 | — | — |
| 2023-05-18 | $197.60 | $197.60 | 3,565 | — | — |
| 2023-05-17 | $186.01 | $186.01 | 192 | — | — |
| 2023-05-16 | $184.30 | $184.30 | 268 | — | — |
| 2023-05-15 | $195.70 | $195.70 | 508 | — | — |
| 2023-05-12 | $184.30 | $184.30 | 603 | — | — |
| 2023-05-11 | $197.60 | $197.60 | 555 | — | — |
| 2023-05-10 | $203.30 | $203.30 | 173 | — | — |
| 2023-05-09 | $207.10 | $207.10 | 439 | — | — |
| 2023-05-08 | $205.20 | $205.20 | 356 | — | — |
| 2023-05-05 | $207.10 | $207.10 | 856 | — | — |
| 2023-05-04 | $201.40 | $201.40 | 717 | — | — |
| 2023-05-03 | $212.80 | $212.80 | 614 | — | — |
| 2023-05-02 | $209.00 | $209.00 | 405 | — | — |
| 2023-05-01 | $209.00 | $209.00 | 357 | — | — |
| 2023-04-28 | $218.50 | $218.50 | 451 | — | — |
| 2023-04-27 | $214.70 | $214.70 | 660 | — | — |
| 2023-04-26 | $203.30 | $203.30 | 534 | — | — |
| 2023-04-25 | $209.00 | $209.00 | 1,094 | — | — |
| 2023-04-24 | $220.40 | $220.40 | 907 | — | — |
| 2023-04-21 | $226.10 | $226.10 | 669 | — | — |
| 2023-04-20 | $235.60 | $235.60 | 723 | — | — |
| 2023-04-19 | $231.80 | $231.80 | 1,557 | — | — |
| 2023-04-18 | $245.10 | $245.10 | 796 | — | — |
| 2023-04-17 | $245.10 | $245.10 | 1,766 | — | — |
| 2023-04-14 | $235.60 | $235.60 | 1,446 | — | — |
| 2023-04-13 | $243.20 | $243.20 | 1,647 | — | — |
| 2023-04-12 | $231.80 | $231.80 | 1,239 | — | — |
| 2023-04-11 | $233.70 | $233.70 | 2,319 | — | — |
| 2023-04-10 | $229.90 | $229.90 | 3,486 | — | — |
| 2023-04-06 | $233.70 | $233.70 | 6,424 | — | — |
| 2023-04-05 | $271.70 | $271.70 | 164,121 | — | — |
| 2023-04-04 | $338.20 | $338.20 | 126 | — | — |
| 2023-04-03 | $359.10 | $359.10 | 593 | — | — |
| 2023-03-31 | $342.00 | $342.00 | 322 | — | — |
| 2023-03-30 | $317.30 | $317.30 | 883 | — | — |
| 2023-03-29 | $343.90 | $343.90 | 211 | — | — |
| 2023-03-28 | $349.60 | $349.60 | 243 | — | — |
| 2023-03-27 | $355.30 | $355.30 | 481 | — | — |
| 2023-03-24 | $370.50 | $370.50 | 315 | — | — |
| 2023-03-23 | $364.80 | $364.80 | 155 | — | — |
| 2023-03-22 | $380.00 | $380.00 | 156 | — | — |
| 2023-03-21 | $389.50 | $389.50 | 125 | — | — |
| 2023-03-20 | $383.80 | $383.80 | 332 | — | — |
| 2023-03-17 | $402.80 | $402.80 | 423 | — | — |
| 2023-03-16 | $406.60 | $406.60 | 197 | — | — |
| 2023-03-15 | $393.30 | $393.30 | 788 | — | — |
| 2023-03-14 | $438.90 | $438.90 | 362 | — | — |
| 2023-03-13 | $463.60 | $463.60 | 273 | — | — |
| 2023-03-10 | $482.60 | $482.60 | 316 | — | — |
| 2023-03-09 | $502.55 | $502.55 | 204 | — | — |
| 2023-03-08 | $522.50 | $522.50 | 146 | — | — |
| 2023-03-07 | $530.10 | $530.10 | 413 | — | — |
| 2023-03-06 | $528.20 | $528.20 | 564 | — | — |
| 2023-03-03 | $533.90 | $533.90 | 397 | — | — |
| 2023-03-02 | $511.10 | $511.10 | 168 | — | — |
| 2023-03-01 | $522.50 | $522.50 | 170 | — | — |
| 2023-02-28 | $545.30 | $545.30 | 266 | — | — |
| 2023-02-27 | $545.30 | $545.30 | 445 | — | — |
| 2023-02-24 | $516.80 | $516.80 | 482 | — | — |
| 2023-02-23 | $516.80 | $516.80 | 1,795 | — | — |
| 2023-02-22 | $579.50 | $579.50 | 611 | — | — |
| 2023-02-21 | $571.90 | $571.90 | 429 | — | — |
| 2023-02-17 | $573.80 | $573.80 | 272 | — | — |
| 2023-02-16 | $570.00 | $570.00 | 539 | — | — |
| 2023-02-15 | $571.90 | $571.90 | 439 | — | — |
| 2023-02-14 | $590.90 | $590.90 | 482 | — | — |
| 2023-02-13 | $589.00 | $589.00 | 855 | — | — |
| 2023-02-10 | $564.30 | $564.30 | 856 | — | — |
| 2023-02-09 | $592.80 | $592.80 | 1,113 | — | — |
| 2023-02-08 | $628.90 | $628.90 | 1,048 | — | — |
| 2023-02-07 | $628.90 | $628.90 | 1,093 | — | — |
| 2023-02-06 | $646.00 | $646.00 | 1,423 | — | — |
| 2023-02-03 | $670.70 | $670.70 | 1,823 | — | — |
| 2023-02-02 | $708.70 | $708.70 | 15,641 | — | — |
| 2023-02-01 | $621.30 | $621.30 | 1,325 | — | — |
| 2023-01-31 | $632.70 | $632.70 | 1,024 | — | — |
| 2023-01-30 | $627.00 | $627.00 | 1,921 | — | — |
| 2023-01-27 | $615.60 | $615.60 | 5,024 | — | — |
| 2023-01-26 | $687.80 | $687.80 | 7,733 | — | — |
| 2023-01-25 | $805.60 | $805.60 | 126,029 | — | — |
| 2023-01-24 | $602.30 | $602.30 | 1,044 | — | — |
| 2023-01-23 | $638.40 | $638.40 | 2,405 | — | — |
| 2023-01-20 | $689.70 | $689.70 | 2,903 | — | — |
| 2023-01-19 | $609.90 | $609.90 | 2,128 | — | — |
| 2023-01-18 | $676.40 | $676.40 | 1,785 | — | — |
| 2023-01-17 | $706.80 | $706.80 | 3,655 | — | — |
| 2023-01-13 | $704.90 | $704.90 | 2,484 | — | — |
| 2023-01-12 | $779.00 | $779.00 | 6,307 | — | — |
| 2023-01-11 | $661.20 | $661.20 | 6,096 | — | — |
| 2023-01-10 | $817.00 | $817.00 | 9,678 | — | — |
| 2023-01-09 | $931.00 | $931.00 | 21,673 | — | — |
| 2023-01-06 | $1,001.30 | $1,001.30 | 79,851 | — | — |
| 2023-01-05 | $934.80 | $934.80 | 124,889 | — | — |
| 2023-01-04 | $832.20 | $832.20 | 36,576 | — | — |
| 2023-01-03 | $1,007.00 | $1,007.00 | 249,432 | — | — |