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
- 2023-02-03 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 | $40.76 | $40.76 | 1,451,900 | — | — |
| 2023-12-28 | $36.95 | $36.95 | 653,500 | — | — |
| 2023-12-27 | $36.30 | $36.30 | 350,700 | — | — |
| 2023-12-26 | $35.52 | $35.52 | 672,300 | — | — |
| 2023-12-22 | $35.59 | $35.59 | 916,000 | — | — |
| 2023-12-21 | $33.00 | $33.00 | 1,540,100 | — | — |
| 2023-12-20 | $32.99 | $32.99 | 2,012,800 | — | — |
| 2023-12-19 | $37.23 | $37.23 | 2,476,900 | — | — |
| 2023-12-18 | $33.83 | $33.83 | 15,064,100 | — | — |
| 2023-12-15 | $59.16 | $59.16 | 1,317,700 | — | — |
| 2023-12-14 | $58.59 | $58.59 | 940,300 | — | — |
| 2023-12-13 | $59.60 | $59.60 | 510,700 | — | — |
| 2023-12-12 | $56.70 | $56.70 | 607,300 | — | — |
| 2023-12-11 | $58.78 | $58.78 | 412,900 | — | — |
| 2023-12-08 | $61.87 | $61.87 | 348,500 | — | — |
| 2023-12-07 | $59.86 | $59.86 | 391,600 | — | — |
| 2023-12-06 | $60.73 | $60.73 | 479,200 | — | — |
| 2023-12-05 | $61.50 | $61.50 | 484,400 | — | — |
| 2023-12-04 | $64.17 | $64.17 | 1,128,800 | — | — |
| 2023-12-01 | $59.57 | $59.57 | 1,015,300 | — | — |
| 2023-11-30 | $55.69 | $55.69 | 839,800 | — | — |
| 2023-11-29 | $52.48 | $52.48 | 817,600 | — | — |
| 2023-11-28 | $54.09 | $54.09 | 403,400 | — | — |
| 2023-11-27 | $52.40 | $52.40 | 401,600 | — | — |
| 2023-11-24 | $51.52 | $51.52 | 101,100 | — | — |
| 2023-11-22 | $51.37 | $51.37 | 339,300 | — | — |
| 2023-11-21 | $51.33 | $51.33 | 365,500 | — | — |
| 2023-11-20 | $53.46 | $53.46 | 634,900 | — | — |
| 2023-11-17 | $53.77 | $53.77 | 1,059,500 | — | — |
| 2023-11-16 | $47.95 | $47.95 | 2,341,300 | — | — |
| 2023-11-15 | $48.32 | $48.32 | 1,429,300 | — | — |
| 2023-11-14 | $53.59 | $53.59 | 494,900 | — | — |
| 2023-11-13 | $54.67 | $54.67 | 900,000 | — | — |
| 2023-11-10 | $54.87 | $54.87 | 1,396,800 | — | — |
| 2023-11-09 | $56.67 | $56.67 | 1,805,900 | — | — |
| 2023-11-08 | $70.39 | $70.39 | 248,900 | — | — |
| 2023-11-07 | $70.68 | $70.68 | 364,200 | — | — |
| 2023-11-06 | $68.52 | $68.52 | 376,900 | — | — |
| 2023-11-03 | $69.88 | $69.88 | 430,700 | — | — |
| 2023-11-02 | $71.87 | $71.87 | 578,800 | — | — |
| 2023-11-01 | $73.87 | $73.87 | 496,400 | — | — |
| 2023-10-31 | $74.30 | $74.30 | 945,900 | — | — |
| 2023-10-30 | $69.69 | $69.69 | 304,800 | — | — |
| 2023-10-27 | $68.17 | $68.17 | 841,000 | — | — |
| 2023-10-26 | $70.00 | $70.00 | 798,200 | — | — |
| 2023-10-25 | $67.61 | $67.61 | 1,302,800 | — | — |
| 2023-10-24 | $68.76 | $68.76 | 271,000 | — | — |
| 2023-10-23 | $67.52 | $67.52 | 445,600 | — | — |
| 2023-10-20 | $67.52 | $67.52 | 542,000 | — | — |
| 2023-10-19 | $66.96 | $66.96 | 502,000 | — | — |
| 2023-10-18 | $65.86 | $65.86 | 809,200 | — | — |
| 2023-10-17 | $64.98 | $64.98 | 513,100 | — | — |
| 2023-10-16 | $66.05 | $66.05 | 612,400 | — | — |
| 2023-10-13 | $65.05 | $65.05 | 864,700 | — | — |
| 2023-10-12 | $65.39 | $65.39 | 1,374,600 | — | — |
| 2023-10-11 | $62.48 | $62.48 | 2,126,300 | — | — |
| 2023-10-10 | $61.68 | $61.68 | 1,194,700 | — | — |
| 2023-10-09 | $58.00 | $58.00 | 1,241,700 | — | — |
| 2023-10-06 | $55.12 | $55.12 | 485,700 | — | — |
| 2023-10-05 | $55.03 | $55.03 | 731,800 | — | — |
| 2023-10-04 | $54.57 | $54.57 | 763,800 | — | — |
| 2023-10-03 | $58.94 | $58.94 | 1,456,900 | — | — |
| 2023-10-02 | $56.60 | $56.60 | 3,447,600 | — | — |
| 2023-09-29 | $50.42 | $50.42 | 9,971,200 | — | — |
| 2023-09-28 | $37.47 | $37.47 | 398,300 | — | — |
| 2023-09-27 | $35.70 | $35.70 | 903,600 | — | — |
| 2023-09-26 | $33.85 | $33.85 | 775,100 | — | — |
| 2023-09-25 | $33.25 | $33.25 | 277,700 | — | — |
| 2023-09-22 | $34.00 | $34.00 | 701,400 | — | — |
| 2023-09-21 | $34.15 | $34.15 | 502,100 | — | — |
| 2023-09-20 | $34.90 | $34.90 | 507,100 | — | — |
| 2023-09-19 | $35.20 | $35.20 | 659,100 | — | — |
| 2023-09-18 | $35.85 | $35.85 | 1,754,900 | — | — |
| 2023-09-15 | $32.65 | $32.65 | 795,100 | — | — |
| 2023-09-14 | $31.39 | $31.39 | 1,139,100 | — | — |
| 2023-09-13 | $30.00 | $30.00 | 688,300 | — | — |
| 2023-09-12 | $28.47 | $28.47 | 353,400 | — | — |
| 2023-09-11 | $29.48 | $29.48 | 356,800 | — | — |
| 2023-09-08 | $28.07 | $28.07 | 172,200 | — | — |
| 2023-09-07 | $28.57 | $28.57 | 412,100 | — | — |
| 2023-09-06 | $28.37 | $28.37 | 119,300 | — | — |
| 2023-09-05 | $29.08 | $29.08 | 195,500 | — | — |
| 2023-09-01 | $29.37 | $29.37 | 207,600 | — | — |
| 2023-08-31 | $28.19 | $28.19 | 144,700 | — | — |
| 2023-08-30 | $28.71 | $28.71 | 286,500 | — | — |
| 2023-08-29 | $29.01 | $29.01 | 1,144,800 | — | — |
| 2023-08-28 | $31.30 | $31.30 | 874,400 | — | — |
| 2023-08-25 | $29.67 | $29.67 | 323,100 | — | — |
| 2023-08-24 | $28.54 | $28.54 | 601,500 | — | — |
| 2023-08-23 | $30.00 | $30.00 | 838,400 | — | — |
| 2023-08-22 | $28.95 | $28.95 | 440,000 | — | — |
| 2023-08-21 | $29.01 | $29.01 | 376,600 | — | — |
| 2023-08-18 | $27.88 | $27.88 | 410,800 | — | — |
| 2023-08-17 | $27.53 | $27.53 | 345,200 | — | — |
| 2023-08-16 | $27.08 | $27.08 | 279,500 | — | — |
| 2023-08-15 | $27.30 | $27.30 | 227,000 | — | — |
| 2023-08-14 | $27.13 | $27.13 | 252,100 | — | — |
| 2023-08-11 | $27.57 | $27.57 | 527,200 | — | — |
| 2023-08-10 | $29.35 | $29.35 | 734,100 | — | — |
| 2023-08-09 | $28.11 | $28.11 | 886,200 | — | — |
| 2023-08-08 | $30.00 | $30.00 | 2,290,900 | — | — |
| 2023-08-07 | $26.49 | $26.49 | 747,800 | — | — |
| 2023-08-04 | $29.25 | $29.25 | 1,126,200 | — | — |
| 2023-08-03 | $31.72 | $31.72 | 599,700 | — | — |
| 2023-08-02 | $31.86 | $31.86 | 1,809,500 | — | — |
| 2023-08-01 | $36.42 | $36.42 | 116,800 | — | — |
| 2023-07-31 | $36.83 | $36.83 | 146,800 | — | — |
| 2023-07-28 | $36.22 | $36.22 | 186,400 | — | — |
| 2023-07-27 | $34.60 | $34.60 | 67,000 | — | — |
| 2023-07-26 | $35.47 | $35.47 | 109,800 | — | — |
| 2023-07-25 | $35.14 | $35.14 | 265,900 | — | — |
| 2023-07-24 | $35.04 | $35.04 | 230,500 | — | — |
| 2023-07-21 | $34.08 | $34.08 | 115,100 | — | — |
| 2023-07-20 | $33.89 | $33.89 | 127,500 | — | — |
| 2023-07-19 | $33.23 | $33.23 | 184,300 | — | — |
| 2023-07-18 | $32.97 | $32.97 | 157,900 | — | — |
| 2023-07-17 | $35.25 | $35.25 | 164,500 | — | — |
| 2023-07-14 | $33.70 | $33.70 | 304,400 | — | — |
| 2023-07-13 | $31.48 | $31.48 | 333,500 | — | — |
| 2023-07-12 | $33.45 | $33.45 | 236,900 | — | — |
| 2023-07-11 | $33.27 | $33.27 | 268,000 | — | — |
| 2023-07-10 | $35.19 | $35.19 | 173,300 | — | — |
| 2023-07-07 | $35.04 | $35.04 | 269,500 | — | — |
| 2023-07-06 | $35.92 | $35.92 | 304,800 | — | — |
| 2023-07-05 | $36.60 | $36.60 | 593,600 | — | — |
| 2023-07-03 | $41.60 | $41.60 | 147,800 | — | — |
| 2023-06-30 | $41.57 | $41.57 | 263,600 | — | — |
| 2023-06-29 | $40.49 | $40.49 | 295,800 | — | — |
| 2023-06-28 | $39.05 | $39.05 | 193,100 | — | — |
| 2023-06-27 | $37.53 | $37.53 | 573,100 | — | — |
| 2023-06-26 | $34.70 | $34.70 | 540,400 | — | — |
| 2023-06-23 | $29.32 | $29.32 | 255,300 | — | — |
| 2023-06-22 | $32.00 | $32.00 | 162,600 | — | — |
| 2023-06-21 | $32.22 | $32.22 | 237,900 | — | — |
| 2023-06-20 | $31.85 | $31.85 | 162,800 | — | — |
| 2023-06-16 | $31.98 | $31.98 | 212,100 | — | — |
| 2023-06-15 | $30.94 | $30.94 | 154,100 | — | — |
| 2023-06-14 | $30.95 | $30.95 | 118,600 | — | — |
| 2023-06-13 | $32.75 | $32.75 | 149,400 | — | — |
| 2023-06-12 | $32.72 | $32.72 | 164,200 | — | — |
| 2023-06-09 | $34.01 | $34.01 | 81,300 | — | — |
| 2023-06-08 | $33.95 | $33.95 | 153,000 | — | — |
| 2023-06-07 | $31.75 | $31.75 | 193,000 | — | — |
| 2023-06-06 | $32.70 | $32.70 | 421,400 | — | — |
| 2023-06-05 | $31.69 | $31.69 | 172,500 | — | — |
| 2023-06-02 | $31.93 | $31.93 | 158,300 | — | — |
| 2023-06-01 | $32.07 | $32.07 | 191,500 | — | — |
| 2023-05-31 | $32.00 | $32.00 | 135,700 | — | — |
| 2023-05-30 | $31.67 | $31.67 | 120,200 | — | — |
| 2023-05-26 | $32.00 | $32.00 | 155,500 | — | — |
| 2023-05-25 | $29.10 | $29.10 | 320,000 | — | — |
| 2023-05-24 | $26.96 | $26.96 | 65,300 | — | — |
| 2023-05-23 | $26.59 | $26.59 | 27,600 | — | — |
| 2023-05-22 | $24.46 | $24.46 | 137,600 | — | — |
| 2023-05-19 | $24.24 | $24.24 | 119,300 | — | — |
| 2023-05-18 | $22.52 | $22.52 | 78,800 | — | — |
| 2023-05-17 | $23.22 | $23.22 | 19,900 | — | — |
| 2023-05-16 | $24.70 | $24.70 | 28,900 | — | — |
| 2023-05-15 | $26.00 | $26.00 | 32,200 | — | — |
| 2023-05-12 | $26.40 | $26.40 | 61,700 | — | — |
| 2023-05-11 | $25.00 | $25.00 | 31,400 | — | — |
| 2023-05-10 | $24.25 | $24.25 | 59,300 | — | — |
| 2023-05-09 | $23.43 | $23.43 | 29,300 | — | — |
| 2023-05-08 | $24.00 | $24.00 | 121,100 | — | — |
| 2023-05-05 | $23.65 | $23.65 | 36,500 | — | — |
| 2023-05-04 | $23.76 | $23.76 | 5,300 | — | — |
| 2023-05-03 | $24.25 | $24.25 | 71,700 | — | — |
| 2023-05-02 | $23.89 | $23.89 | 15,700 | — | — |
| 2023-05-01 | $24.50 | $24.50 | 77,900 | — | — |
| 2023-04-28 | $25.43 | $25.43 | 15,600 | — | — |
| 2023-04-27 | $23.91 | $23.91 | 400 | — | — |
| 2023-04-26 | $23.60 | $23.60 | 1,900 | — | — |
| 2023-04-25 | $23.60 | $23.60 | 900 | — | — |
| 2023-04-24 | $24.04 | $24.04 | 1,600 | — | — |
| 2023-04-21 | $25.00 | $25.00 | 123,800 | — | — |
| 2023-04-20 | $24.14 | $24.14 | 1,300 | — | — |
| 2023-04-19 | $23.78 | $23.78 | 20,400 | — | — |
| 2023-04-18 | $24.40 | $24.40 | 31,300 | — | — |
| 2023-04-17 | $25.00 | $25.00 | 21,200 | — | — |
| 2023-04-14 | $24.28 | $24.28 | 12,400 | — | — |
| 2023-04-13 | $24.51 | $24.51 | 49,100 | — | — |
| 2023-04-12 | $23.77 | $23.77 | 156,000 | — | — |
| 2023-04-11 | $24.11 | $24.11 | 50,200 | — | — |
| 2023-04-10 | $24.73 | $24.73 | 37,700 | — | — |
| 2023-04-06 | $24.50 | $24.50 | 35,000 | — | — |
| 2023-04-05 | $25.00 | $25.00 | 28,500 | — | — |
| 2023-04-04 | $24.72 | $24.72 | 23,500 | — | — |
| 2023-04-03 | $26.15 | $26.15 | 131,700 | — | — |
| 2023-03-31 | $23.79 | $23.79 | 23,100 | — | — |
| 2023-03-30 | $22.10 | $22.10 | 27,700 | — | — |
| 2023-03-29 | $22.35 | $22.35 | 89,700 | — | — |
| 2023-03-28 | $21.21 | $21.21 | 42,400 | — | — |
| 2023-03-27 | $23.90 | $23.90 | 124,900 | — | — |
| 2023-03-24 | $22.75 | $22.75 | 33,700 | — | — |
| 2023-03-23 | $22.95 | $22.95 | 14,000 | — | — |
| 2023-03-22 | $22.43 | $22.43 | 44,300 | — | — |
| 2023-03-21 | $22.46 | $22.46 | 26,900 | — | — |
| 2023-03-20 | $22.66 | $22.66 | 67,500 | — | — |
| 2023-03-17 | $23.12 | $23.12 | 99,000 | — | — |
| 2023-03-16 | $23.69 | $23.69 | 104,700 | — | — |
| 2023-03-15 | $23.05 | $23.05 | 100,600 | — | — |
| 2023-03-14 | $22.97 | $22.97 | 52,300 | — | — |
| 2023-03-13 | $23.16 | $23.16 | 44,200 | — | — |
| 2023-03-10 | $23.54 | $23.54 | 24,400 | — | — |
| 2023-03-09 | $23.67 | $23.67 | 55,400 | — | — |
| 2023-03-08 | $24.56 | $24.56 | 40,900 | — | — |
| 2023-03-07 | $25.92 | $25.92 | 55,900 | — | — |
| 2023-03-06 | $26.00 | $26.00 | 31,700 | — | — |
| 2023-03-03 | $26.55 | $26.55 | 142,100 | — | — |
| 2023-03-02 | $22.83 | $22.83 | 34,700 | — | — |
| 2023-03-01 | $22.93 | $22.93 | 73,400 | — | — |
| 2023-02-28 | $25.56 | $25.56 | 60,400 | — | — |
| 2023-02-27 | $24.00 | $24.00 | 8,600 | — | — |
| 2023-02-24 | $24.30 | $24.30 | 27,500 | — | — |
| 2023-02-23 | $24.31 | $24.31 | 19,300 | — | — |
| 2023-02-22 | $23.47 | $23.47 | 81,700 | — | — |
| 2023-02-21 | $21.50 | $21.50 | 24,100 | — | — |
| 2023-02-17 | $22.14 | $22.13 | 49,100 | — | — |
| 2023-02-16 | $21.80 | $21.80 | 67,700 | — | — |
| 2023-02-15 | $23.12 | $23.12 | 48,700 | — | — |
| 2023-02-14 | $23.55 | $23.55 | 179,000 | — | — |
| 2023-02-13 | $23.70 | $23.70 | 147,500 | — | — |
| 2023-02-10 | $23.00 | $23.00 | 15,600 | — | — |
| 2023-02-09 | $22.65 | $22.65 | 42,700 | — | — |
| 2023-02-08 | $23.25 | $23.25 | 285,600 | — | — |
| 2023-02-07 | $24.12 | $24.12 | 105,700 | — | — |
| 2023-02-06 | $24.75 | $24.75 | 114,400 | — | — |
| 2023-02-03 | $26.00 | $26.00 | 1,783,100 | — | — |