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
- 2017-06-15 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 | $21.63 | $21.63 | 45,148 | — | — |
| 2023-12-28 | $22.68 | $22.68 | 6,762 | — | — |
| 2023-12-27 | $23.31 | $23.31 | 5,833 | — | — |
| 2023-12-26 | $24.36 | $24.36 | 5,486 | — | — |
| 2023-12-22 | $23.94 | $23.94 | 4,257 | — | — |
| 2023-12-21 | $25.20 | $25.20 | 5,533 | — | — |
| 2023-12-20 | $24.47 | $24.47 | 4,786 | — | — |
| 2023-12-19 | $25.62 | $25.62 | 7,719 | — | — |
| 2023-12-18 | $24.78 | $24.78 | 9,924 | — | — |
| 2023-12-15 | $24.36 | $24.36 | 10,181 | — | — |
| 2023-12-14 | $23.21 | $23.21 | 8,381 | — | — |
| 2023-12-13 | $23.31 | $23.31 | 5,638 | — | — |
| 2023-12-12 | $25.41 | $25.41 | 3,333 | — | — |
| 2023-12-11 | $26.88 | $26.88 | 3,767 | — | — |
| 2023-12-08 | $26.46 | $26.46 | 5,729 | — | — |
| 2023-12-07 | $26.46 | $26.46 | 25,633 | — | — |
| 2023-12-06 | $39.90 | $39.90 | 1,062 | — | — |
| 2023-12-05 | $40.32 | $40.32 | 771 | — | — |
| 2023-12-04 | $41.37 | $41.37 | 1,281 | — | — |
| 2023-12-01 | $42.42 | $42.42 | 1,148 | — | — |
| 2023-11-30 | $40.53 | $40.53 | 1,110 | — | — |
| 2023-11-29 | $41.69 | $41.69 | 876 | — | — |
| 2023-11-28 | $43.89 | $43.89 | 938 | — | — |
| 2023-11-27 | $40.32 | $40.32 | 824 | — | — |
| 2023-11-24 | $39.06 | $39.06 | 371 | — | — |
| 2023-11-22 | $36.54 | $36.54 | 557 | — | — |
| 2023-11-21 | $36.75 | $36.75 | 1,276 | — | — |
| 2023-11-20 | $35.91 | $35.91 | 2,362 | — | — |
| 2023-11-17 | $32.97 | $32.97 | 471 | — | — |
| 2023-11-16 | $32.55 | $32.55 | 376 | — | — |
| 2023-11-15 | $32.87 | $32.87 | 848 | — | — |
| 2023-11-14 | $32.55 | $32.55 | 1,552 | — | — |
| 2023-11-13 | $31.50 | $31.50 | 552 | — | — |
| 2023-11-10 | $31.29 | $31.29 | 1,071 | — | — |
| 2023-11-09 | $30.45 | $30.45 | 919 | — | — |
| 2023-11-08 | $32.13 | $32.13 | 805 | — | — |
| 2023-11-07 | $32.97 | $32.97 | 1,024 | — | — |
| 2023-11-06 | $33.60 | $33.60 | 962 | — | — |
| 2023-11-03 | $33.81 | $33.81 | 1,114 | — | — |
| 2023-11-02 | $34.02 | $34.02 | 1,843 | — | — |
| 2023-11-01 | $37.38 | $37.38 | 890 | — | — |
| 2023-10-31 | $35.81 | $35.81 | 1,410 | — | — |
| 2023-10-30 | $35.28 | $35.28 | 1,076 | — | — |
| 2023-10-27 | $31.92 | $31.92 | 1,314 | — | — |
| 2023-10-26 | $35.28 | $35.28 | 371 | — | — |
| 2023-10-25 | $34.23 | $34.23 | 1,524 | — | — |
| 2023-10-24 | $32.97 | $32.97 | 467 | — | — |
| 2023-10-23 | $32.76 | $32.76 | 381 | — | — |
| 2023-10-20 | $33.60 | $33.60 | 719 | — | — |
| 2023-10-19 | $34.86 | $34.86 | 852 | — | — |
| 2023-10-18 | $37.80 | $37.80 | 433 | — | — |
| 2023-10-17 | $39.69 | $39.69 | 690 | — | — |
| 2023-10-16 | $40.11 | $40.11 | 943 | — | — |
| 2023-10-13 | $40.95 | $40.95 | 424 | — | — |
| 2023-10-12 | $40.53 | $40.53 | 519 | — | — |
| 2023-10-11 | $41.16 | $41.16 | 833 | — | — |
| 2023-10-10 | $42.21 | $42.21 | 2,305 | — | — |
| 2023-10-09 | $42.84 | $42.84 | 1,781 | — | — |
| 2023-10-06 | $42.63 | $42.63 | 614 | — | — |
| 2023-10-05 | $42.21 | $42.21 | 529 | — | — |
| 2023-10-04 | $42.42 | $42.42 | 614 | — | — |
| 2023-10-03 | $43.26 | $43.26 | 367 | — | — |
| 2023-10-02 | $44.52 | $44.52 | 1,376 | — | — |
| 2023-09-29 | $43.05 | $43.05 | 695 | — | — |
| 2023-09-28 | $42.42 | $42.42 | 319 | — | — |
| 2023-09-27 | $43.47 | $43.47 | 943 | — | — |
| 2023-09-26 | $43.68 | $43.68 | 2,143 | — | — |
| 2023-09-25 | $47.67 | $47.67 | 1,138 | — | — |
| 2023-09-22 | $47.04 | $47.04 | 2,371 | — | — |
| 2023-09-21 | $49.35 | $49.35 | 15,705 | — | — |
| 2023-09-20 | $48.93 | $48.93 | 524 | — | — |
| 2023-09-19 | $47.67 | $47.67 | 424 | — | — |
| 2023-09-18 | $46.20 | $46.20 | 395 | — | — |
| 2023-09-15 | $46.20 | $46.20 | 762 | — | — |
| 2023-09-14 | $45.15 | $45.15 | 762 | — | — |
| 2023-09-13 | $46.83 | $46.83 | 271 | — | — |
| 2023-09-12 | $47.67 | $47.67 | 1,552 | — | — |
| 2023-09-11 | $46.20 | $46.20 | 1,433 | — | — |
| 2023-09-08 | $45.99 | $45.99 | 1,276 | — | — |
| 2023-09-07 | $48.51 | $48.51 | 757 | — | — |
| 2023-09-06 | $50.92 | $50.92 | 514 | — | — |
| 2023-09-05 | $52.71 | $52.71 | 790 | — | — |
| 2023-09-01 | $52.92 | $52.92 | 767 | — | — |
| 2023-08-31 | $57.54 | $57.54 | 1,914 | — | — |
| 2023-08-30 | $54.39 | $54.39 | 829 | — | — |
| 2023-08-29 | $52.50 | $52.50 | 738 | — | — |
| 2023-08-28 | $52.92 | $52.92 | 1,848 | — | — |
| 2023-08-25 | $54.39 | $54.39 | 671 | — | — |
| 2023-08-24 | $54.81 | $54.81 | 1,643 | — | — |
| 2023-08-23 | $57.54 | $57.54 | 1,467 | — | — |
| 2023-08-22 | $56.28 | $56.28 | 629 | — | — |
| 2023-08-21 | $55.86 | $55.86 | 438 | — | — |
| 2023-08-18 | $57.75 | $57.75 | 2,095 | — | — |
| 2023-08-17 | $58.38 | $58.38 | 586 | — | — |
| 2023-08-16 | $59.64 | $59.64 | 833 | — | — |
| 2023-08-15 | $59.43 | $59.43 | 905 | — | — |
| 2023-08-14 | $61.74 | $61.74 | 1,290 | — | — |
| 2023-08-11 | $61.11 | $61.11 | 881 | — | — |
| 2023-08-10 | $59.64 | $59.64 | 652 | — | — |
| 2023-08-09 | $57.39 | $57.39 | 1,919 | — | — |
| 2023-08-08 | $59.22 | $59.22 | 890 | — | — |
| 2023-08-07 | $61.74 | $61.74 | 1,438 | — | — |
| 2023-08-04 | $64.47 | $64.47 | 2,100 | — | — |
| 2023-08-03 | $61.74 | $61.74 | 900 | — | — |
| 2023-08-02 | $64.26 | $64.26 | 1,510 | — | — |
| 2023-08-01 | $64.05 | $64.05 | 2,957 | — | — |
| 2023-07-31 | $66.15 | $66.15 | 5,533 | — | — |
| 2023-07-28 | $55.23 | $55.23 | 1,576 | — | — |
| 2023-07-27 | $53.55 | $53.55 | 1,238 | — | — |
| 2023-07-26 | $56.28 | $56.28 | 2,110 | — | — |
| 2023-07-25 | $59.43 | $59.43 | 1,148 | — | — |
| 2023-07-24 | $61.32 | $61.32 | 900 | — | — |
| 2023-07-21 | $59.85 | $59.85 | 1,071 | — | — |
| 2023-07-20 | $57.96 | $57.96 | 1,652 | — | — |
| 2023-07-19 | $60.48 | $60.48 | 2,205 | — | — |
| 2023-07-18 | $60.69 | $60.69 | 4,590 | — | — |
| 2023-07-17 | $63.00 | $63.00 | 17,695 | — | — |
| 2023-07-14 | $55.65 | $55.65 | 1,424 | — | — |
| 2023-07-13 | $56.70 | $56.70 | 2,590 | — | — |
| 2023-07-12 | $53.76 | $53.76 | 3,262 | — | — |
| 2023-07-11 | $49.35 | $49.35 | 1,590 | — | — |
| 2023-07-10 | $49.35 | $49.35 | 2,329 | — | — |
| 2023-07-07 | $52.08 | $52.08 | 2,729 | — | — |
| 2023-07-06 | $51.45 | $51.45 | 4,557 | — | — |
| 2023-07-05 | $57.73 | $57.73 | 7,871 | — | — |
| 2023-07-03 | $48.09 | $48.09 | 829 | — | — |
| 2023-06-30 | $45.57 | $45.57 | 862 | — | — |
| 2023-06-29 | $45.36 | $45.36 | 733 | — | — |
| 2023-06-28 | $45.99 | $45.99 | 690 | — | — |
| 2023-06-27 | $44.31 | $44.31 | 729 | — | — |
| 2023-06-26 | $43.68 | $43.68 | 829 | — | — |
| 2023-06-23 | $45.36 | $45.36 | 419 | — | — |
| 2023-06-22 | $44.94 | $44.94 | 919 | — | — |
| 2023-06-21 | $44.83 | $44.83 | 1,105 | — | — |
| 2023-06-20 | $46.62 | $46.62 | 2,738 | — | — |
| 2023-06-16 | $51.03 | $51.03 | 833 | — | — |
| 2023-06-15 | $50.40 | $50.40 | 1,081 | — | — |
| 2023-06-14 | $51.24 | $51.24 | 1,114 | — | — |
| 2023-06-13 | $50.82 | $50.82 | 1,529 | — | — |
| 2023-06-12 | $49.98 | $49.98 | 876 | — | — |
| 2023-06-09 | $51.03 | $51.03 | 1,510 | — | — |
| 2023-06-08 | $52.92 | $52.92 | 2,552 | — | — |
| 2023-06-07 | $53.34 | $53.34 | 3,510 | — | — |
| 2023-06-06 | $48.93 | $48.93 | 1,638 | — | — |
| 2023-06-05 | $46.20 | $46.20 | 1,276 | — | — |
| 2023-06-02 | $49.35 | $49.35 | 1,795 | — | — |
| 2023-06-01 | $47.46 | $47.46 | 3,090 | — | — |
| 2023-05-31 | $47.88 | $47.88 | 2,214 | — | — |
| 2023-05-30 | $42.84 | $42.84 | 1,148 | — | — |
| 2023-05-26 | $40.95 | $40.95 | 933 | — | — |
| 2023-05-25 | $40.32 | $40.32 | 876 | — | — |
| 2023-05-24 | $42.00 | $42.00 | 771 | — | — |
| 2023-05-23 | $43.26 | $43.26 | 981 | — | — |
| 2023-05-22 | $42.84 | $42.84 | 576 | — | — |
| 2023-05-19 | $42.00 | $42.00 | 600 | — | — |
| 2023-05-18 | $42.42 | $42.42 | 962 | — | — |
| 2023-05-17 | $42.21 | $42.21 | 2,067 | — | — |
| 2023-05-16 | $42.63 | $42.63 | 1,724 | — | — |
| 2023-05-15 | $47.04 | $47.04 | 2,062 | — | — |
| 2023-05-12 | $46.20 | $46.20 | 833 | — | — |
| 2023-05-11 | $46.20 | $46.20 | 2,095 | — | — |
| 2023-05-10 | $49.14 | $49.14 | 3,171 | — | — |
| 2023-05-09 | $44.75 | $44.75 | 3,276 | — | — |
| 2023-05-08 | $43.34 | $43.34 | 1,757 | — | — |
| 2023-05-05 | $41.58 | $41.58 | 1,071 | — | — |
| 2023-05-04 | $42.17 | $42.17 | 1,281 | — | — |
| 2023-05-03 | $41.69 | $41.69 | 757 | — | — |
| 2023-05-02 | $41.16 | $41.16 | 1,043 | — | — |
| 2023-05-01 | $40.97 | $40.97 | 3,133 | — | — |
| 2023-04-28 | $40.95 | $40.95 | 1,343 | — | — |
| 2023-04-27 | $38.85 | $38.85 | 4,143 | — | — |
| 2023-04-26 | $40.74 | $40.74 | 5,171 | — | — |
| 2023-04-25 | $41.37 | $41.37 | 8,110 | — | — |
| 2023-04-24 | $43.89 | $43.89 | 64,181 | — | — |
| 2023-04-21 | $38.64 | $38.64 | 4,433 | — | — |
| 2023-04-20 | $38.05 | $38.05 | 3,942 | — | — |
| 2023-04-19 | $42.84 | $42.84 | 2,348 | — | — |
| 2023-04-18 | $39.56 | $39.56 | 1,533 | — | — |
| 2023-04-17 | $41.58 | $41.58 | 3,200 | — | — |
| 2023-04-14 | $41.33 | $41.33 | 4,675 | — | — |
| 2023-04-13 | $43.34 | $43.34 | 2,390 | — | — |
| 2023-04-12 | $45.36 | $45.36 | 3,204 | — | — |
| 2023-04-11 | $49.01 | $49.01 | 688 | — | — |
| 2023-04-10 | $48.38 | $48.38 | 2,805 | — | — |
| 2023-04-06 | $50.40 | $50.40 | 1,187 | — | — |
| 2023-04-05 | $51.03 | $51.03 | 426 | — | — |
| 2023-04-04 | $51.79 | $51.79 | 836 | — | — |
| 2023-04-03 | $52.79 | $52.79 | 1,852 | — | — |
| 2023-03-31 | $51.66 | $51.66 | 2,767 | — | — |
| 2023-03-30 | $53.80 | $53.80 | 1,260 | — | — |
| 2023-03-29 | $55.57 | $55.57 | 2,129 | — | — |
| 2023-03-28 | $57.96 | $57.96 | 1,671 | — | — |
| 2023-03-27 | $59.72 | $59.72 | 1,438 | — | — |
| 2023-03-24 | $59.22 | $59.22 | 390 | — | — |
| 2023-03-23 | $58.09 | $58.09 | 611 | — | — |
| 2023-03-22 | $61.74 | $61.74 | 427 | — | — |
| 2023-03-21 | $62.50 | $62.50 | 813 | — | — |
| 2023-03-20 | $56.70 | $56.70 | 1,190 | — | — |
| 2023-03-17 | $59.22 | $59.22 | 740 | — | — |
| 2023-03-16 | $61.74 | $61.74 | 957 | — | — |
| 2023-03-15 | $61.61 | $61.61 | 778 | — | — |
| 2023-03-14 | $64.26 | $64.26 | 474 | — | — |
| 2023-03-13 | $63.00 | $63.00 | 905 | — | — |
| 2023-03-10 | $61.74 | $61.74 | 2,549 | — | — |
| 2023-03-09 | $66.15 | $66.15 | 510 | — | — |
| 2023-03-08 | $69.30 | $69.30 | 840 | — | — |
| 2023-03-07 | $72.32 | $72.32 | 249 | — | — |
| 2023-03-06 | $72.45 | $72.45 | 969 | — | — |
| 2023-03-03 | $71.19 | $71.19 | 941 | — | — |
| 2023-03-02 | $70.69 | $70.69 | 549 | — | — |
| 2023-03-01 | $73.08 | $73.08 | 537 | — | — |
| 2023-02-28 | $73.08 | $73.08 | 1,274 | — | — |
| 2023-02-27 | $73.71 | $73.71 | 674 | — | — |
| 2023-02-24 | $72.45 | $72.45 | 317 | — | — |
| 2023-02-23 | $70.94 | $70.94 | 854 | — | — |
| 2023-02-22 | $73.71 | $73.71 | 402 | — | — |
| 2023-02-21 | $75.60 | $75.60 | 460 | — | — |
| 2023-02-17 | $76.99 | $76.99 | 355 | — | — |
| 2023-02-16 | $79.13 | $79.13 | 685 | — | — |
| 2023-02-15 | $79.38 | $79.38 | 1,018 | — | — |
| 2023-02-14 | $80.64 | $80.64 | 921 | — | — |
| 2023-02-13 | $78.12 | $78.12 | 809 | — | — |
| 2023-02-10 | $79.38 | $79.38 | 1,094 | — | — |
| 2023-02-09 | $83.16 | $83.16 | 1,009 | — | — |
| 2023-02-08 | $86.56 | $86.56 | 2,906 | — | — |
| 2023-02-07 | $90.72 | $90.72 | 4,978 | — | — |
| 2023-02-06 | $88.96 | $88.96 | 2,037 | — | — |
| 2023-02-03 | $88.07 | $88.07 | 1,905 | — | — |
| 2023-02-02 | $88.96 | $88.96 | 6,327 | — | — |
| 2023-02-01 | $76.36 | $76.36 | 1,317 | — | — |
| 2023-01-31 | $73.33 | $73.33 | 1,238 | — | — |
| 2023-01-30 | $72.45 | $72.45 | 1,136 | — | — |
| 2023-01-27 | $73.21 | $73.21 | 1,178 | — | — |
| 2023-01-26 | $70.81 | $70.81 | 1,146 | — | — |
| 2023-01-25 | $71.06 | $71.06 | 1,139 | — | — |
| 2023-01-24 | $71.06 | $71.06 | 784 | — | — |
| 2023-01-23 | $71.69 | $71.69 | 1,306 | — | — |
| 2023-01-20 | $73.08 | $73.08 | 667 | — | — |
| 2023-01-19 | $71.44 | $71.44 | 1,248 | — | — |
| 2023-01-18 | $73.71 | $73.71 | 2,187 | — | — |
| 2023-01-17 | $73.71 | $73.71 | 1,358 | — | — |
| 2023-01-13 | $73.08 | $73.08 | 1,254 | — | — |
| 2023-01-12 | $73.71 | $73.71 | 1,588 | — | — |
| 2023-01-11 | $71.19 | $71.19 | 1,448 | — | — |
| 2023-01-10 | $68.04 | $68.04 | 1,071 | — | — |
| 2023-01-09 | $66.15 | $66.15 | 1,271 | — | — |
| 2023-01-06 | $65.52 | $65.52 | 824 | — | — |
| 2023-01-05 | $65.52 | $65.52 | 906 | — | — |
| 2023-01-04 | $63.00 | $63.00 | 1,800 | — | — |
| 2023-01-03 | $58.21 | $58.21 | 1,740 | — | — |