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
- 2020-12-10 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 | $39.20 | $39.20 | 2,389 | — | — |
| 2023-12-28 | $42.00 | $42.00 | 2,334 | — | — |
| 2023-12-27 | $44.10 | $44.10 | 2,151 | — | — |
| 2023-12-26 | $45.15 | $45.15 | 2,071 | — | — |
| 2023-12-22 | $44.80 | $44.80 | 2,117 | — | — |
| 2023-12-21 | $45.50 | $45.50 | 2,326 | — | — |
| 2023-12-20 | $43.40 | $43.40 | 1,360 | — | — |
| 2023-12-19 | $43.05 | $43.05 | 4,249 | — | — |
| 2023-12-18 | $42.70 | $42.70 | 4,423 | — | — |
| 2023-12-15 | $37.80 | $37.80 | 1,406 | — | — |
| 2023-12-14 | $37.45 | $37.45 | 3,049 | — | — |
| 2023-12-13 | $36.05 | $36.05 | 2,323 | — | — |
| 2023-12-12 | $33.60 | $33.60 | 4,994 | — | — |
| 2023-12-11 | $32.38 | $32.38 | 4,709 | — | — |
| 2023-12-08 | $37.45 | $37.45 | 2,154 | — | — |
| 2023-12-07 | $36.40 | $36.40 | 4,714 | — | — |
| 2023-12-06 | $38.50 | $38.50 | 3,300 | — | — |
| 2023-12-05 | $41.30 | $41.30 | 5,894 | — | — |
| 2023-12-04 | $43.05 | $43.05 | 24,994 | — | — |
| 2023-12-01 | $38.50 | $38.50 | 16,634 | — | — |
| 2023-11-30 | $48.65 | $48.65 | 16,114 | — | — |
| 2023-11-29 | $57.40 | $57.40 | 46,457 | — | — |
| 2023-11-28 | $42.70 | $42.70 | 61,437 | — | — |
| 2023-11-27 | $31.33 | $31.33 | 43,197 | — | — |
| 2023-11-24 | $21.63 | $21.63 | 3,031 | — | — |
| 2023-11-22 | $18.51 | $18.51 | 1,771 | — | — |
| 2023-11-21 | $18.09 | $18.09 | 2,403 | — | — |
| 2023-11-20 | $19.11 | $19.11 | 2,403 | — | — |
| 2023-11-17 | $19.42 | $19.42 | 1,751 | — | — |
| 2023-11-16 | $20.68 | $20.68 | 4,009 | — | — |
| 2023-11-15 | $22.23 | $22.23 | 5,434 | — | — |
| 2023-11-14 | $18.38 | $18.38 | 4,697 | — | — |
| 2023-11-13 | $17.50 | $17.50 | 3,011 | — | — |
| 2023-11-10 | $18.17 | $18.17 | 4,474 | — | — |
| 2023-11-09 | $19.95 | $19.95 | 2,726 | — | — |
| 2023-11-08 | $20.55 | $20.55 | 5,266 | — | — |
| 2023-11-07 | $21.11 | $21.11 | 5,860 | — | — |
| 2023-11-06 | $23.10 | $23.10 | 2,246 | — | — |
| 2023-11-03 | $25.38 | $25.38 | 4,577 | — | — |
| 2023-11-02 | $24.92 | $24.92 | 1,403 | — | — |
| 2023-11-01 | $23.94 | $23.94 | 1,800 | — | — |
| 2023-10-31 | $24.89 | $24.89 | 1,586 | — | — |
| 2023-10-30 | $25.55 | $25.55 | 923 | — | — |
| 2023-10-27 | $26.22 | $26.22 | 1,066 | — | — |
| 2023-10-26 | $26.25 | $26.25 | 1,463 | — | — |
| 2023-10-25 | $26.84 | $26.84 | 1,137 | — | — |
| 2023-10-24 | $26.95 | $26.95 | 1,866 | — | — |
| 2023-10-23 | $27.30 | $27.30 | 580 | — | — |
| 2023-10-20 | $27.23 | $27.23 | 2,440 | — | — |
| 2023-10-19 | $29.75 | $29.75 | 2,149 | — | — |
| 2023-10-18 | $30.10 | $30.10 | 1,174 | — | — |
| 2023-10-17 | $32.06 | $32.06 | 2,166 | — | — |
| 2023-10-16 | $30.52 | $30.52 | 1,749 | — | — |
| 2023-10-13 | $29.43 | $29.43 | 3,257 | — | — |
| 2023-10-12 | $29.75 | $29.75 | 5,334 | — | — |
| 2023-10-11 | $30.56 | $30.56 | 13,043 | — | — |
| 2023-10-10 | $30.45 | $30.45 | 8,537 | — | — |
| 2023-10-09 | $25.69 | $25.69 | 2,737 | — | — |
| 2023-10-06 | $25.83 | $25.83 | 1,854 | — | — |
| 2023-10-05 | $26.25 | $26.25 | 2,891 | — | — |
| 2023-10-04 | $26.99 | $26.99 | 3,883 | — | — |
| 2023-10-03 | $27.97 | $27.97 | 6,443 | — | — |
| 2023-10-02 | $29.23 | $29.22 | 3,151 | — | — |
| 2023-09-29 | $32.10 | $32.10 | 1,780 | — | — |
| 2023-09-28 | $31.15 | $31.15 | 2,797 | — | — |
| 2023-09-27 | $32.10 | $32.10 | 3,849 | — | — |
| 2023-09-26 | $32.90 | $32.90 | 1,937 | — | — |
| 2023-09-25 | $33.71 | $33.71 | 2,046 | — | — |
| 2023-09-22 | $33.60 | $33.60 | 4,937 | — | — |
| 2023-09-21 | $35.00 | $35.00 | 8,729 | — | — |
| 2023-09-20 | $37.80 | $37.80 | 2,069 | — | — |
| 2023-09-19 | $38.50 | $38.50 | 3,717 | — | — |
| 2023-09-18 | $38.15 | $38.15 | 4,137 | — | — |
| 2023-09-15 | $40.25 | $40.25 | 3,114 | — | — |
| 2023-09-14 | $44.10 | $44.10 | 3,931 | — | — |
| 2023-09-13 | $40.25 | $40.25 | 1,763 | — | — |
| 2023-09-12 | $40.78 | $40.78 | 1,880 | — | — |
| 2023-09-11 | $40.95 | $40.95 | 3,637 | — | — |
| 2023-09-08 | $43.05 | $43.05 | 1,671 | — | — |
| 2023-09-07 | $42.00 | $42.00 | 3,374 | — | — |
| 2023-09-06 | $45.50 | $45.50 | 7,703 | — | — |
| 2023-09-05 | $43.75 | $43.75 | 8,466 | — | — |
| 2023-09-01 | $40.25 | $40.25 | 12,891 | — | — |
| 2023-08-31 | $38.85 | $38.85 | 23,077 | — | — |
| 2023-08-30 | $50.40 | $50.40 | 12,894 | — | — |
| 2023-08-29 | $60.90 | $60.90 | 7,803 | — | — |
| 2023-08-28 | $54.60 | $54.60 | 3,897 | — | — |
| 2023-08-25 | $59.15 | $59.15 | 2,380 | — | — |
| 2023-08-24 | $60.20 | $60.20 | 2,120 | — | — |
| 2023-08-23 | $64.05 | $64.05 | 1,506 | — | — |
| 2023-08-22 | $64.05 | $64.05 | 2,269 | — | — |
| 2023-08-21 | $66.85 | $66.85 | 2,320 | — | — |
| 2023-08-18 | $67.90 | $67.90 | 2,211 | — | — |
| 2023-08-17 | $67.90 | $67.90 | 1,340 | — | — |
| 2023-08-16 | $65.45 | $65.45 | 1,163 | — | — |
| 2023-08-15 | $65.80 | $65.80 | 3,026 | — | — |
| 2023-08-14 | $68.95 | $68.95 | 3,814 | — | — |
| 2023-08-11 | $73.50 | $73.50 | 1,151 | — | — |
| 2023-08-10 | $74.20 | $74.20 | 3,300 | — | — |
| 2023-08-09 | $73.50 | $73.50 | 2,243 | — | — |
| 2023-08-08 | $74.90 | $74.90 | 2,149 | — | — |
| 2023-08-07 | $74.20 | $74.20 | 2,280 | — | — |
| 2023-08-04 | $73.85 | $73.85 | 3,077 | — | — |
| 2023-08-03 | $72.80 | $72.80 | 4,694 | — | — |
| 2023-08-02 | $76.65 | $76.65 | 3,311 | — | — |
| 2023-08-01 | $78.75 | $78.75 | 2,526 | — | — |
| 2023-07-31 | $79.80 | $79.80 | 4,789 | — | — |
| 2023-07-28 | $79.80 | $79.80 | 4,900 | — | — |
| 2023-07-27 | $78.05 | $78.05 | 7,820 | — | — |
| 2023-07-26 | $77.00 | $77.00 | 6,771 | — | — |
| 2023-07-25 | $73.85 | $73.85 | 5,703 | — | — |
| 2023-07-24 | $77.70 | $77.70 | 3,069 | — | — |
| 2023-07-21 | $76.65 | $76.65 | 2,089 | — | — |
| 2023-07-20 | $78.05 | $78.05 | 10,151 | — | — |
| 2023-07-19 | $83.30 | $83.30 | 5,963 | — | — |
| 2023-07-18 | $85.75 | $85.75 | 4,177 | — | — |
| 2023-07-17 | $86.80 | $86.80 | 4,129 | — | — |
| 2023-07-14 | $91.00 | $91.00 | 3,129 | — | — |
| 2023-07-13 | $94.50 | $94.50 | 2,586 | — | — |
| 2023-07-12 | $92.05 | $92.05 | 2,126 | — | — |
| 2023-07-11 | $87.85 | $87.85 | 4,200 | — | — |
| 2023-07-10 | $92.40 | $92.40 | 2,851 | — | — |
| 2023-07-07 | $92.75 | $92.75 | 8,560 | — | — |
| 2023-07-06 | $82.95 | $82.95 | 2,960 | — | — |
| 2023-07-05 | $82.60 | $82.60 | 3,863 | — | — |
| 2023-07-03 | $85.22 | $85.22 | 2,071 | — | — |
| 2023-06-30 | $89.60 | $89.60 | 3,406 | — | — |
| 2023-06-29 | $87.50 | $87.50 | 3,880 | — | — |
| 2023-06-28 | $84.35 | $84.35 | 4,534 | — | — |
| 2023-06-27 | $85.75 | $85.75 | 6,266 | — | — |
| 2023-06-26 | $89.25 | $89.25 | 11,720 | — | — |
| 2023-06-23 | $77.35 | $77.35 | 2,691 | — | — |
| 2023-06-22 | $79.45 | $79.45 | 2,914 | — | — |
| 2023-06-21 | $77.70 | $77.70 | 2,760 | — | — |
| 2023-06-20 | $77.70 | $77.70 | 2,823 | — | — |
| 2023-06-16 | $78.40 | $78.40 | 2,997 | — | — |
| 2023-06-15 | $79.80 | $79.80 | 6,897 | — | — |
| 2023-06-14 | $80.85 | $80.85 | 5,457 | — | — |
| 2023-06-13 | $82.07 | $82.07 | 18,609 | — | — |
| 2023-06-12 | $100.10 | $100.10 | 5,677 | — | — |
| 2023-06-09 | $108.15 | $108.15 | 1,451 | — | — |
| 2023-06-08 | $110.25 | $110.25 | 1,920 | — | — |
| 2023-06-07 | $112.35 | $112.35 | 2,860 | — | — |
| 2023-06-06 | $112.70 | $112.70 | 3,409 | — | — |
| 2023-06-05 | $124.95 | $124.95 | 3,337 | — | — |
| 2023-06-02 | $128.80 | $128.80 | 2,946 | — | — |
| 2023-06-01 | $119.70 | $119.70 | 1,089 | — | — |
| 2023-05-31 | $113.05 | $113.05 | 1,169 | — | — |
| 2023-05-30 | $113.75 | $113.75 | 3,369 | — | — |
| 2023-05-26 | $110.60 | $110.60 | 1,749 | — | — |
| 2023-05-25 | $118.47 | $118.47 | 1,429 | — | — |
| 2023-05-24 | $127.75 | $127.75 | 1,794 | — | — |
| 2023-05-23 | $129.15 | $129.15 | 1,454 | — | — |
| 2023-05-22 | $125.13 | $125.13 | 2,260 | — | — |
| 2023-05-19 | $135.45 | $135.45 | 3,714 | — | — |
| 2023-05-18 | $121.80 | $121.80 | 5,680 | — | — |
| 2023-05-17 | $107.80 | $107.80 | 4,071 | — | — |
| 2023-05-16 | $103.25 | $103.25 | 554 | — | — |
| 2023-05-15 | $103.60 | $103.60 | 1,369 | — | — |
| 2023-05-12 | $102.90 | $102.90 | 871 | — | — |
| 2023-05-11 | $101.50 | $101.50 | 914 | — | — |
| 2023-05-10 | $108.85 | $108.85 | 1,397 | — | — |
| 2023-05-09 | $105.70 | $105.70 | 637 | — | — |
| 2023-05-08 | $107.10 | $107.10 | 660 | — | — |
| 2023-05-05 | $109.20 | $109.20 | 1,080 | — | — |
| 2023-05-04 | $103.25 | $103.25 | 1,829 | — | — |
| 2023-05-03 | $109.90 | $109.90 | 2,074 | — | — |
| 2023-05-02 | $100.45 | $100.45 | 1,629 | — | — |
| 2023-05-01 | $108.50 | $108.50 | 1,066 | — | — |
| 2023-04-28 | $101.50 | $101.50 | 846 | — | — |
| 2023-04-27 | $98.00 | $98.00 | 506 | — | — |
| 2023-04-26 | $96.95 | $96.95 | 1,354 | — | — |
| 2023-04-25 | $93.80 | $93.80 | 1,600 | — | — |
| 2023-04-24 | $100.10 | $100.10 | 1,023 | — | — |
| 2023-04-21 | $103.25 | $103.25 | 1,186 | — | — |
| 2023-04-20 | $103.95 | $103.95 | 637 | — | — |
| 2023-04-19 | $105.35 | $105.35 | 1,829 | — | — |
| 2023-04-18 | $102.55 | $102.55 | 2,703 | — | — |
| 2023-04-17 | $105.70 | $105.70 | 1,474 | — | — |
| 2023-04-14 | $98.00 | $98.00 | 869 | — | — |
| 2023-04-13 | $101.15 | $101.15 | 1,074 | — | — |
| 2023-04-12 | $95.20 | $95.20 | 1,414 | — | — |
| 2023-04-11 | $95.20 | $95.20 | 880 | — | — |
| 2023-04-10 | $93.80 | $93.80 | 1,011 | — | — |
| 2023-04-06 | $91.00 | $91.00 | 1,454 | — | — |
| 2023-04-05 | $90.47 | $90.47 | 2,506 | — | — |
| 2023-04-04 | $100.80 | $100.80 | 3,143 | — | — |
| 2023-04-03 | $108.15 | $108.15 | 7,389 | — | — |
| 2023-03-31 | $84.00 | $84.00 | 2,377 | — | — |
| 2023-03-30 | $82.60 | $82.60 | 2,917 | — | — |
| 2023-03-29 | $81.55 | $81.55 | 1,969 | — | — |
| 2023-03-28 | $80.50 | $80.50 | 5,546 | — | — |
| 2023-03-27 | $82.95 | $82.95 | 2,897 | — | — |
| 2023-03-24 | $88.90 | $88.90 | 1,966 | — | — |
| 2023-03-23 | $91.00 | $91.00 | 6,714 | — | — |
| 2023-03-22 | $96.95 | $96.95 | 1,469 | — | — |
| 2023-03-21 | $101.50 | $101.50 | 2,974 | — | — |
| 2023-03-20 | $97.65 | $97.65 | 1,923 | — | — |
| 2023-03-17 | $98.00 | $98.00 | 1,323 | — | — |
| 2023-03-16 | $104.65 | $104.65 | 2,183 | — | — |
| 2023-03-15 | $102.55 | $102.55 | 4,023 | — | — |
| 2023-03-14 | $108.15 | $108.15 | 2,623 | — | — |
| 2023-03-13 | $112.00 | $112.00 | 1,874 | — | — |
| 2023-03-10 | $111.30 | $111.30 | 2,314 | — | — |
| 2023-03-09 | $113.05 | $113.05 | 1,223 | — | — |
| 2023-03-08 | $117.95 | $117.95 | 1,006 | — | — |
| 2023-03-07 | $116.20 | $116.20 | 3,163 | — | — |
| 2023-03-06 | $118.30 | $118.30 | 2,291 | — | — |
| 2023-03-03 | $127.40 | $127.40 | 2,297 | — | — |
| 2023-03-02 | $122.50 | $122.50 | 2,791 | — | — |
| 2023-03-01 | $124.25 | $124.25 | 3,100 | — | — |
| 2023-02-28 | $125.65 | $125.65 | 8,109 | — | — |
| 2023-02-27 | $137.90 | $137.90 | 4,291 | — | — |
| 2023-02-24 | $123.72 | $123.72 | 2,463 | — | — |
| 2023-02-23 | $128.27 | $128.27 | 2,666 | — | — |
| 2023-02-22 | $123.55 | $123.55 | 4,009 | — | — |
| 2023-02-21 | $115.50 | $115.50 | 3,460 | — | — |
| 2023-02-17 | $114.80 | $114.80 | 3,177 | — | — |
| 2023-02-16 | $120.75 | $120.75 | 1,520 | — | — |
| 2023-02-15 | $124.95 | $124.95 | 2,183 | — | — |
| 2023-02-14 | $120.40 | $120.40 | 2,171 | — | — |
| 2023-02-13 | $121.80 | $121.80 | 3,603 | — | — |
| 2023-02-10 | $123.20 | $123.20 | 2,563 | — | — |
| 2023-02-09 | $118.30 | $118.30 | 3,591 | — | — |
| 2023-02-08 | $126.70 | $126.70 | 2,863 | — | — |
| 2023-02-07 | $127.75 | $127.75 | 3,840 | — | — |
| 2023-02-06 | $131.60 | $131.60 | 2,943 | — | — |
| 2023-02-03 | $137.55 | $137.55 | 2,469 | — | — |
| 2023-02-02 | $145.25 | $145.25 | 3,494 | — | — |
| 2023-02-01 | $142.45 | $142.45 | 1,697 | — | — |
| 2023-01-31 | $140.70 | $140.70 | 3,446 | — | — |
| 2023-01-30 | $145.25 | $145.25 | 2,726 | — | — |
| 2023-01-27 | $141.40 | $141.40 | 3,383 | — | — |
| 2023-01-26 | $133.00 | $133.00 | 2,360 | — | — |
| 2023-01-25 | $136.50 | $136.50 | 4,034 | — | — |
| 2023-01-24 | $143.50 | $143.50 | 2,563 | — | — |
| 2023-01-23 | $150.85 | $150.85 | 4,283 | — | — |
| 2023-01-20 | $145.25 | $145.25 | 2,111 | — | — |
| 2023-01-19 | $144.55 | $144.55 | 2,163 | — | — |
| 2023-01-18 | $149.80 | $149.80 | 2,611 | — | — |
| 2023-01-17 | $156.27 | $156.27 | 1,797 | — | — |
| 2023-01-13 | $157.15 | $157.15 | 3,420 | — | — |
| 2023-01-12 | $167.30 | $167.30 | 2,031 | — | — |
| 2023-01-11 | $163.27 | $163.27 | 2,980 | — | — |
| 2023-01-10 | $154.35 | $154.35 | 2,363 | — | — |
| 2023-01-09 | $150.85 | $150.85 | 1,797 | — | — |
| 2023-01-06 | $144.55 | $144.55 | 1,174 | — | — |
| 2023-01-05 | $142.10 | $142.10 | 2,246 | — | — |
| 2023-01-04 | $154.00 | $154.00 | 1,783 | — | — |
| 2023-01-03 | $160.30 | $160.30 | 1,494 | — | — |