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
- 2021-10-05 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 | $39.50 | $49.44 | 700 | — | — |
| 2023-12-28 | $39.90 | $49.94 | 1,600 | — | — |
| 2023-12-27 | $39.91 | $49.95 | 870 | — | — |
| 2023-12-26 | $39.30 | $49.19 | 2,290 | — | — |
| 2023-12-22 | $39.50 | $49.44 | 490 | — | — |
| 2023-12-21 | $38.89 | $48.68 | 1,110 | — | — |
| 2023-12-20 | $39.60 | $49.57 | 2,460 | — | — |
| 2023-12-19 | $39.65 | $49.63 | 1,300 | — | — |
| 2023-12-18 | $39.50 | $49.44 | 690 | — | — |
| 2023-12-15 | $40.50 | $50.69 | 5,340 | — | — |
| 2023-12-14 | $40.68 | $50.92 | 1,490 | — | — |
| 2023-12-13 | $40.20 | $49.83 | 1,590 | — | — |
| 2023-12-12 | $39.40 | $48.84 | 420 | — | — |
| 2023-12-11 | $40.00 | $49.58 | 860 | — | — |
| 2023-12-08 | $40.00 | $49.58 | 1,200 | — | — |
| 2023-12-07 | $39.90 | $49.46 | 900 | — | — |
| 2023-12-06 | $39.95 | $49.52 | 1,370 | — | — |
| 2023-12-05 | $40.20 | $49.83 | 500 | — | — |
| 2023-12-04 | $40.35 | $50.01 | 640 | — | — |
| 2023-12-01 | $40.10 | $49.70 | 950 | — | — |
| 2023-11-30 | $39.70 | $49.21 | 170 | — | — |
| 2023-11-29 | $40.00 | $49.58 | 3,120 | — | — |
| 2023-11-28 | $39.30 | $48.71 | 880 | — | — |
| 2023-11-27 | $39.60 | $49.09 | 1,120 | — | — |
| 2023-11-24 | $40.00 | $49.58 | 100 | — | — |
| 2023-11-22 | $38.90 | $48.22 | 1,000 | — | — |
| 2023-11-21 | $39.70 | $49.21 | 790 | — | — |
| 2023-11-20 | $40.10 | $49.70 | 820 | — | — |
| 2023-11-17 | $40.27 | $49.92 | 780 | — | — |
| 2023-11-16 | $40.00 | $49.58 | 3,110 | — | — |
| 2023-11-15 | $40.10 | $49.70 | 680 | — | — |
| 2023-11-14 | $40.50 | $50.20 | 1,990 | — | — |
| 2023-11-13 | $40.75 | $50.03 | 2,220 | — | — |
| 2023-11-10 | $40.60 | $49.84 | 1,760 | — | — |
| 2023-11-09 | $39.30 | $48.25 | 510 | — | — |
| 2023-11-08 | $39.55 | $48.55 | 640 | — | — |
| 2023-11-07 | $39.76 | $48.81 | 500 | — | — |
| 2023-11-06 | $40.56 | $49.79 | 810 | — | — |
| 2023-11-03 | $39.90 | $48.98 | 800 | — | — |
| 2023-11-02 | $38.80 | $47.63 | 840 | — | — |
| 2023-11-01 | $38.60 | $47.39 | 320 | — | — |
| 2023-10-31 | $38.20 | $46.90 | 590 | — | — |
| 2023-10-30 | $39.30 | $48.25 | 1,060 | — | — |
| 2023-10-27 | $38.65 | $47.45 | 270 | — | — |
| 2023-10-26 | $38.20 | $46.90 | 580 | — | — |
| 2023-10-25 | $38.03 | $46.69 | 200 | — | — |
| 2023-10-24 | $37.15 | $45.61 | 1,110 | — | — |
| 2023-10-23 | $39.01 | $47.89 | 210 | — | — |
| 2023-10-20 | $39.10 | $48.00 | 250 | — | — |
| 2023-10-19 | $39.10 | $48.00 | 640 | — | — |
| 2023-10-18 | $39.23 | $48.16 | 410 | — | — |
| 2023-10-17 | $39.10 | $48.00 | 250 | — | — |
| 2023-10-16 | $38.70 | $47.51 | 450 | — | — |
| 2023-10-13 | $39.31 | $48.26 | 530 | — | — |
| 2023-10-12 | $39.70 | $48.74 | 580 | — | — |
| 2023-10-11 | $39.40 | $47.89 | 1,100 | — | — |
| 2023-10-10 | $39.19 | $47.64 | 1,110 | — | — |
| 2023-10-09 | $39.80 | $48.38 | 500 | — | — |
| 2023-10-06 | $39.10 | $47.53 | 290 | — | — |
| 2023-10-05 | $39.10 | $47.53 | 320 | — | — |
| 2023-10-04 | $40.00 | $48.62 | 870 | — | — |
| 2023-10-03 | $39.50 | $48.01 | 1,320 | — | — |
| 2023-10-02 | $39.52 | $48.04 | 1,130 | — | — |
| 2023-09-29 | $38.55 | $46.86 | 480 | — | — |
| 2023-09-28 | $39.30 | $47.77 | 340 | — | — |
| 2023-09-27 | $39.10 | $47.53 | 320 | — | — |
| 2023-09-26 | $38.90 | $47.28 | 580 | — | — |
| 2023-09-25 | $39.75 | $48.32 | 450 | — | — |
| 2023-09-22 | $40.40 | $49.11 | 1,290 | — | — |
| 2023-09-21 | $39.10 | $47.53 | 1,310 | — | — |
| 2023-09-20 | $41.45 | $50.38 | 170 | — | — |
| 2023-09-19 | $41.40 | $50.32 | 1,270 | — | — |
| 2023-09-18 | $41.80 | $50.81 | 1,150 | — | — |
| 2023-09-15 | $41.00 | $49.84 | 2,010 | — | — |
| 2023-09-14 | $41.60 | $50.57 | 690 | — | — |
| 2023-09-13 | $41.80 | $50.33 | 2,110 | — | — |
| 2023-09-12 | $40.20 | $48.41 | 540 | — | — |
| 2023-09-11 | $39.65 | $47.75 | 1,400 | — | — |
| 2023-09-08 | $39.80 | $47.93 | 2,990 | — | — |
| 2023-09-07 | $38.50 | $46.36 | 2,350 | — | — |
| 2023-09-06 | $37.80 | $45.52 | 870 | — | — |
| 2023-09-05 | $37.25 | $44.86 | 710 | — | — |
| 2023-09-01 | $37.60 | $45.28 | 430 | — | — |
| 2023-08-31 | $37.50 | $45.16 | 1,510 | — | — |
| 2023-08-30 | $37.20 | $44.80 | 980 | — | — |
| 2023-08-29 | $37.30 | $44.92 | 1,170 | — | — |
| 2023-08-28 | $35.80 | $43.11 | 2,680 | — | — |
| 2023-08-25 | $35.80 | $43.11 | 800 | — | — |
| 2023-08-24 | $36.00 | $43.35 | 1,000 | — | — |
| 2023-08-23 | $36.10 | $43.47 | 5,470 | — | — |
| 2023-08-22 | $36.70 | $44.19 | 2,000 | — | — |
| 2023-08-21 | $37.77 | $45.48 | 1,850 | — | — |
| 2023-08-18 | $37.15 | $44.73 | 650 | — | — |
| 2023-08-17 | $37.00 | $44.55 | 880 | — | — |
| 2023-08-16 | $37.10 | $44.67 | 2,100 | — | — |
| 2023-08-15 | $38.00 | $45.76 | 6,560 | — | — |
| 2023-08-14 | $39.70 | $47.81 | 3,280 | — | — |
| 2023-08-11 | $39.71 | $47.35 | 880 | — | — |
| 2023-08-10 | $40.70 | $48.53 | 1,430 | — | — |
| 2023-08-09 | $40.40 | $48.17 | 790 | — | — |
| 2023-08-08 | $40.10 | $47.81 | 980 | — | — |
| 2023-08-07 | $40.20 | $47.93 | 5,190 | — | — |
| 2023-08-04 | $41.40 | $49.36 | 1,670 | — | — |
| 2023-08-03 | $40.88 | $48.74 | 410 | — | — |
| 2023-08-02 | $40.90 | $48.77 | 450 | — | — |
| 2023-08-01 | $40.80 | $48.65 | 520 | — | — |
| 2023-07-31 | $41.50 | $49.48 | 1,810 | — | — |
| 2023-07-28 | $41.60 | $49.60 | 1,280 | — | — |
| 2023-07-27 | $41.70 | $49.72 | 4,140 | — | — |
| 2023-07-26 | $40.40 | $48.17 | 1,280 | — | — |
| 2023-07-25 | $40.00 | $47.69 | 1,310 | — | — |
| 2023-07-24 | $40.30 | $48.05 | 1,180 | — | — |
| 2023-07-21 | $39.60 | $47.22 | 1,530 | — | — |
| 2023-07-20 | $40.90 | $48.77 | 990 | — | — |
| 2023-07-19 | $40.20 | $47.93 | 1,010 | — | — |
| 2023-07-18 | $40.90 | $48.77 | 670 | — | — |
| 2023-07-17 | $41.90 | $49.96 | 1,280 | — | — |
| 2023-07-14 | $42.90 | $51.15 | 610 | — | — |
| 2023-07-13 | $41.55 | $49.54 | 510 | — | — |
| 2023-07-12 | $41.10 | $48.54 | 2,900 | — | — |
| 2023-07-11 | $41.10 | $48.54 | 680 | — | — |
| 2023-07-10 | $40.50 | $47.83 | 1,410 | — | — |
| 2023-07-07 | $39.70 | $46.89 | 320 | — | — |
| 2023-07-06 | $39.20 | $46.30 | 960 | — | — |
| 2023-07-05 | $40.13 | $47.39 | 3,110 | — | — |
| 2023-07-03 | $40.61 | $47.96 | 620 | — | — |
| 2023-06-30 | $39.70 | $46.89 | 680 | — | — |
| 2023-06-29 | $39.50 | $46.65 | 540 | — | — |
| 2023-06-28 | $39.00 | $46.06 | 1,140 | — | — |
| 2023-06-27 | $38.30 | $45.23 | 920 | — | — |
| 2023-06-26 | $39.00 | $46.06 | 270 | — | — |
| 2023-06-23 | $39.70 | $46.89 | 300 | — | — |
| 2023-06-22 | $39.33 | $46.45 | 480 | — | — |
| 2023-06-21 | $39.76 | $46.96 | 300 | — | — |
| 2023-06-20 | $39.10 | $46.18 | 1,070 | — | — |
| 2023-06-16 | $39.30 | $46.41 | 3,300 | — | — |
| 2023-06-15 | $40.30 | $47.60 | 470 | — | — |
| 2023-06-14 | $40.20 | $47.48 | 740 | — | — |
| 2023-06-13 | $40.80 | $47.73 | 1,100 | — | — |
| 2023-06-12 | $40.40 | $47.26 | 460 | — | — |
| 2023-06-09 | $40.50 | $47.37 | 680 | — | — |
| 2023-06-08 | $40.20 | $47.02 | 1,000 | — | — |
| 2023-06-07 | $41.65 | $48.72 | 660 | — | — |
| 2023-06-06 | $40.50 | $47.37 | 360 | — | — |
| 2023-06-05 | $40.00 | $46.79 | 1,700 | — | — |
| 2023-06-02 | $42.00 | $49.13 | 510 | — | — |
| 2023-06-01 | $41.10 | $48.08 | 300 | — | — |
| 2023-05-31 | $41.80 | $48.90 | 1,050 | — | — |
| 2023-05-30 | $41.50 | $48.54 | 340 | — | — |
| 2023-05-26 | $41.60 | $48.66 | 490 | — | — |
| 2023-05-25 | $42.50 | $49.71 | 270 | — | — |
| 2023-05-24 | $41.75 | $48.84 | 370 | — | — |
| 2023-05-23 | $41.60 | $48.66 | 480 | — | — |
| 2023-05-22 | $42.10 | $49.25 | 1,540 | — | — |
| 2023-05-19 | $43.90 | $51.35 | 280 | — | — |
| 2023-05-18 | $44.00 | $51.47 | 790 | — | — |
| 2023-05-17 | $44.00 | $51.47 | 1,610 | — | — |
| 2023-05-16 | $44.20 | $51.70 | 1,130 | — | — |
| 2023-05-15 | $45.00 | $52.64 | 1,390 | — | — |
| 2023-05-12 | $43.35 | $50.71 | 220 | — | — |
| 2023-05-11 | $44.04 | $51.06 | 420 | — | — |
| 2023-05-10 | $43.60 | $50.55 | 890 | — | — |
| 2023-05-09 | $41.88 | $48.55 | 1,370 | — | — |
| 2023-05-08 | $42.50 | $49.27 | 240 | — | — |
| 2023-05-05 | $41.70 | $48.35 | 1,080 | — | — |
| 2023-05-04 | $41.90 | $48.58 | 840 | — | — |
| 2023-05-03 | $42.50 | $49.27 | 2,330 | — | — |
| 2023-05-02 | $43.10 | $49.97 | 1,070 | — | — |
| 2023-05-01 | $44.30 | $51.36 | 470 | — | — |
| 2023-04-28 | $43.76 | $50.73 | 800 | — | — |
| 2023-04-27 | $43.33 | $50.24 | 1,100 | — | — |
| 2023-04-26 | $43.86 | $50.85 | 880 | — | — |
| 2023-04-25 | $43.20 | $50.09 | 1,500 | — | — |
| 2023-04-24 | $43.20 | $50.09 | 1,910 | — | — |
| 2023-04-21 | $44.20 | $51.24 | 270 | — | — |
| 2023-04-20 | $44.00 | $51.01 | 470 | — | — |
| 2023-04-19 | $44.00 | $51.01 | 390 | — | — |
| 2023-04-18 | $44.00 | $51.01 | 450 | — | — |
| 2023-04-17 | $43.30 | $50.20 | 1,160 | — | — |
| 2023-04-14 | $44.00 | $51.01 | 560 | — | — |
| 2023-04-13 | $43.70 | $50.66 | 2,980 | — | — |
| 2023-04-12 | $45.45 | $52.24 | 1,890 | — | — |
| 2023-04-11 | $43.33 | $49.80 | 950 | — | — |
| 2023-04-10 | $43.00 | $49.43 | 3,460 | — | — |
| 2023-04-06 | $44.90 | $51.61 | 1,690 | — | — |
| 2023-04-05 | $44.20 | $50.80 | 530 | — | — |
| 2023-04-04 | $43.80 | $50.35 | 780 | — | — |
| 2023-04-03 | $45.40 | $52.18 | 490 | — | — |
| 2023-03-31 | $45.00 | $51.72 | 740 | — | — |
| 2023-03-30 | $45.56 | $52.37 | 1,060 | — | — |
| 2023-03-29 | $45.70 | $52.53 | 1,470 | — | — |
| 2023-03-28 | $49.00 | $56.32 | 1,010 | — | — |
| 2023-03-27 | $47.31 | $54.38 | 880 | — | — |
| 2023-03-24 | $47.80 | $54.94 | 640 | — | — |
| 2023-03-23 | $49.00 | $56.32 | 490 | — | — |
| 2023-03-22 | $50.00 | $57.47 | 280 | — | — |
| 2023-03-21 | $49.00 | $56.32 | 200 | — | — |
| 2023-03-20 | $48.20 | $55.40 | 1,110 | — | — |
| 2023-03-17 | $48.50 | $55.75 | 590 | — | — |
| 2023-03-16 | $49.70 | $57.13 | 970 | — | — |
| 2023-03-15 | $50.10 | $57.59 | 420 | — | — |
| 2023-03-14 | $51.30 | $58.97 | 1,480 | — | — |
| 2023-03-13 | $52.10 | $59.44 | 820 | — | — |
| 2023-03-10 | $51.30 | $58.52 | 1,290 | — | — |
| 2023-03-09 | $54.80 | $62.52 | 630 | — | — |
| 2023-03-08 | $52.60 | $60.01 | 630 | — | — |
| 2023-03-07 | $53.05 | $60.52 | 820 | — | — |
| 2023-03-06 | $54.40 | $62.06 | 850 | — | — |
| 2023-03-03 | $55.80 | $63.66 | 340 | — | — |
| 2023-03-02 | $56.00 | $63.89 | 210 | — | — |
| 2023-03-01 | $56.80 | $64.80 | 1,060 | — | — |
| 2023-02-28 | $54.60 | $62.29 | 580 | — | — |
| 2023-02-27 | $53.20 | $60.69 | 1,030 | — | — |
| 2023-02-24 | $53.80 | $61.38 | 370 | — | — |
| 2023-02-23 | $54.50 | $62.18 | 770 | — | — |
| 2023-02-22 | $55.30 | $63.09 | 2,030 | — | — |
| 2023-02-21 | $57.80 | $65.94 | 490 | — | — |
| 2023-02-17 | $58.00 | $66.17 | 620 | — | — |
| 2023-02-16 | $57.10 | $65.14 | 1,960 | — | — |
| 2023-02-15 | $57.50 | $65.60 | 390 | — | — |
| 2023-02-14 | $56.20 | $64.11 | 1,990 | — | — |
| 2023-02-13 | $59.60 | $67.55 | 3,070 | — | — |
| 2023-02-10 | $60.70 | $68.79 | 9,660 | — | — |
| 2023-02-09 | $53.40 | $60.52 | 1,510 | — | — |
| 2023-02-08 | $54.30 | $61.54 | 1,660 | — | — |
| 2023-02-07 | $52.00 | $58.93 | 4,060 | — | — |
| 2023-02-06 | $50.90 | $57.69 | 1,500 | — | — |
| 2023-02-03 | $49.40 | $55.99 | 1,310 | — | — |
| 2023-02-02 | $49.90 | $56.55 | 1,660 | — | — |
| 2023-02-01 | $48.80 | $55.31 | 2,590 | — | — |
| 2023-01-31 | $48.00 | $54.40 | 1,800 | — | — |
| 2023-01-30 | $48.30 | $54.74 | 1,830 | — | — |
| 2023-01-27 | $48.86 | $55.38 | 2,980 | — | — |
| 2023-01-26 | $50.94 | $57.73 | 1,260 | — | — |
| 2023-01-25 | $50.50 | $57.23 | 520 | — | — |
| 2023-01-24 | $50.65 | $57.40 | 400 | — | — |
| 2023-01-23 | $50.60 | $57.35 | 1,860 | — | — |
| 2023-01-20 | $51.00 | $57.80 | 260 | — | — |
| 2023-01-19 | $50.75 | $57.52 | 610 | — | — |
| 2023-01-18 | $52.00 | $58.93 | 650 | — | — |
| 2023-01-17 | $52.20 | $59.16 | 1,870 | — | — |
| 2023-01-13 | $51.27 | $58.11 | 380 | — | — |
| 2023-01-12 | $52.10 | $59.05 | 800 | — | — |
| 2023-01-11 | $51.00 | $57.36 | 1,860 | — | — |
| 2023-01-10 | $50.15 | $56.40 | 1,230 | — | — |
| 2023-01-09 | $50.20 | $56.46 | 690 | — | — |
| 2023-01-06 | $49.00 | $55.11 | 770 | — | — |
| 2023-01-05 | $47.24 | $53.13 | 450 | — | — |
| 2023-01-04 | $47.20 | $53.09 | 2,250 | — | — |
| 2023-01-03 | $47.80 | $53.76 | 490 | — | — |