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
- 2021-07-30 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 | $41.40 | $41.40 | 4,247 | — | — |
| 2023-12-28 | $42.60 | $42.60 | 5,127 | — | — |
| 2023-12-27 | $42.60 | $42.60 | 10,237 | — | — |
| 2023-12-26 | $42.90 | $42.90 | 7,127 | — | — |
| 2023-12-22 | $37.20 | $37.20 | 11,653 | — | — |
| 2023-12-21 | $38.70 | $38.70 | 12,013 | — | — |
| 2023-12-20 | $42.00 | $42.00 | 21,770 | — | — |
| 2023-12-19 | $43.50 | $43.50 | 17,510 | — | — |
| 2023-12-18 | $40.50 | $40.50 | 45,053 | — | — |
| 2023-12-15 | $57.30 | $57.30 | 60,893 | — | — |
| 2023-12-14 | $70.20 | $70.20 | 93,993 | — | — |
| 2023-12-13 | $42.90 | $42.90 | 49,290 | — | — |
| 2023-12-12 | $49.05 | $49.05 | 627,253 | — | — |
| 2023-12-11 | $38.40 | $38.40 | 127,730 | — | — |
| 2023-12-08 | $29.70 | $29.70 | 2,857 | — | — |
| 2023-12-07 | $29.61 | $29.61 | 2,583 | — | — |
| 2023-12-06 | $31.20 | $31.20 | 7,307 | — | — |
| 2023-12-05 | $27.87 | $27.87 | 2,417 | — | — |
| 2023-12-04 | $27.00 | $27.00 | 3,753 | — | — |
| 2023-12-01 | $25.38 | $25.38 | 3,890 | — | — |
| 2023-11-30 | $24.90 | $24.90 | 4,140 | — | — |
| 2023-11-29 | $24.99 | $24.99 | 10,337 | — | — |
| 2023-11-28 | $23.37 | $23.37 | 9,353 | — | — |
| 2023-11-27 | $20.70 | $20.70 | 8,673 | — | — |
| 2023-11-24 | $21.90 | $21.90 | 1,523 | — | — |
| 2023-11-22 | $21.90 | $21.90 | 13,603 | — | — |
| 2023-11-21 | $22.05 | $22.05 | 15,417 | — | — |
| 2023-11-20 | $25.95 | $25.95 | 38,363 | — | — |
| 2023-11-17 | $27.30 | $27.30 | 5,047 | — | — |
| 2023-11-16 | $27.63 | $27.63 | 3,240 | — | — |
| 2023-11-15 | $28.20 | $28.20 | 5,127 | — | — |
| 2023-11-14 | $29.70 | $29.70 | 8,123 | — | — |
| 2023-11-13 | $31.50 | $31.50 | 1,760 | — | — |
| 2023-11-10 | $31.20 | $31.20 | 1,043 | — | — |
| 2023-11-09 | $30.30 | $30.30 | 1,487 | — | — |
| 2023-11-08 | $32.10 | $32.10 | 1,737 | — | — |
| 2023-11-07 | $31.80 | $31.80 | 1,303 | — | — |
| 2023-11-06 | $31.20 | $31.20 | 1,653 | — | — |
| 2023-11-03 | $31.20 | $31.20 | 5,333 | — | — |
| 2023-11-02 | $30.00 | $30.00 | 2,530 | — | — |
| 2023-11-01 | $29.40 | $29.40 | 1,200 | — | — |
| 2023-10-31 | $29.40 | $29.40 | 283 | — | — |
| 2023-10-30 | $28.20 | $28.20 | 1,217 | — | — |
| 2023-10-27 | $27.90 | $27.90 | 1,100 | — | — |
| 2023-10-26 | $30.00 | $30.00 | 1,533 | — | — |
| 2023-10-25 | $27.63 | $27.63 | 480 | — | — |
| 2023-10-24 | $27.90 | $27.90 | 4,483 | — | — |
| 2023-10-23 | $27.90 | $27.90 | 913 | — | — |
| 2023-10-20 | $29.58 | $29.58 | 1,230 | — | — |
| 2023-10-19 | $28.80 | $28.80 | 2,503 | — | — |
| 2023-10-18 | $27.00 | $27.00 | 897 | — | — |
| 2023-10-17 | $28.23 | $28.23 | 2,230 | — | — |
| 2023-10-16 | $26.97 | $26.97 | 3,240 | — | — |
| 2023-10-13 | $28.05 | $28.05 | 1,427 | — | — |
| 2023-10-12 | $28.50 | $28.50 | 3,783 | — | — |
| 2023-10-11 | $30.00 | $30.00 | 420 | — | — |
| 2023-10-10 | $30.30 | $30.30 | 2,827 | — | — |
| 2023-10-09 | $30.90 | $30.90 | 1,990 | — | — |
| 2023-10-06 | $28.50 | $28.50 | 2,327 | — | — |
| 2023-10-05 | $29.40 | $29.40 | 2,463 | — | — |
| 2023-10-04 | $28.50 | $28.50 | 3,327 | — | — |
| 2023-10-03 | $31.80 | $31.80 | 990 | — | — |
| 2023-10-02 | $31.20 | $31.20 | 2,087 | — | — |
| 2023-09-29 | $31.20 | $31.20 | 1,607 | — | — |
| 2023-09-28 | $33.30 | $33.30 | 1,290 | — | — |
| 2023-09-27 | $32.40 | $32.40 | 4,043 | — | — |
| 2023-09-26 | $34.50 | $34.50 | 2,933 | — | — |
| 2023-09-25 | $35.70 | $35.70 | 1,003 | — | — |
| 2023-09-22 | $36.90 | $36.90 | 4,520 | — | — |
| 2023-09-21 | $34.80 | $34.80 | 4,247 | — | — |
| 2023-09-20 | $34.80 | $34.80 | 12,477 | — | — |
| 2023-09-19 | $30.90 | $30.90 | 8,867 | — | — |
| 2023-09-18 | $28.68 | $28.68 | 2,303 | — | — |
| 2023-09-15 | $27.60 | $27.60 | 2,440 | — | — |
| 2023-09-14 | $28.20 | $28.20 | 1,040 | — | — |
| 2023-09-13 | $28.23 | $28.23 | 4,100 | — | — |
| 2023-09-12 | $29.46 | $29.46 | 590 | — | — |
| 2023-09-11 | $29.40 | $29.40 | 803 | — | — |
| 2023-09-08 | $29.52 | $29.52 | 1,063 | — | — |
| 2023-09-07 | $29.04 | $29.04 | 760 | — | — |
| 2023-09-06 | $30.00 | $30.00 | 2,863 | — | — |
| 2023-09-05 | $30.90 | $30.90 | 3,633 | — | — |
| 2023-09-01 | $31.80 | $31.80 | 983 | — | — |
| 2023-08-31 | $31.50 | $31.50 | 2,033 | — | — |
| 2023-08-30 | $33.30 | $33.30 | 7,317 | — | — |
| 2023-08-29 | $33.27 | $33.27 | 2,573 | — | — |
| 2023-08-28 | $32.70 | $32.70 | 1,957 | — | — |
| 2023-08-25 | $30.90 | $30.90 | 3,623 | — | — |
| 2023-08-24 | $30.60 | $30.60 | 5,703 | — | — |
| 2023-08-23 | $33.00 | $33.00 | 3,927 | — | — |
| 2023-08-22 | $33.90 | $33.90 | 1,687 | — | — |
| 2023-08-21 | $33.90 | $33.90 | 2,317 | — | — |
| 2023-08-18 | $34.50 | $34.50 | 2,800 | — | — |
| 2023-08-17 | $34.20 | $34.20 | 3,657 | — | — |
| 2023-08-16 | $35.25 | $35.25 | 4,307 | — | — |
| 2023-08-15 | $35.70 | $35.70 | 2,477 | — | — |
| 2023-08-14 | $35.10 | $35.10 | 4,877 | — | — |
| 2023-08-11 | $35.10 | $35.10 | 1,050 | — | — |
| 2023-08-10 | $34.50 | $34.50 | 4,437 | — | — |
| 2023-08-09 | $36.00 | $36.00 | 2,403 | — | — |
| 2023-08-08 | $35.10 | $35.10 | 2,437 | — | — |
| 2023-08-07 | $35.10 | $35.10 | 3,350 | — | — |
| 2023-08-04 | $36.30 | $36.30 | 4,133 | — | — |
| 2023-08-03 | $38.10 | $38.10 | 5,273 | — | — |
| 2023-08-02 | $37.80 | $37.80 | 7,403 | — | — |
| 2023-08-01 | $39.30 | $39.30 | 11,483 | — | — |
| 2023-07-31 | $35.40 | $35.40 | 10,533 | — | — |
| 2023-07-28 | $38.70 | $38.70 | 2,783 | — | — |
| 2023-07-27 | $37.35 | $37.35 | 12,210 | — | — |
| 2023-07-26 | $42.30 | $42.30 | 8,423 | — | — |
| 2023-07-25 | $43.50 | $43.50 | 6,297 | — | — |
| 2023-07-24 | $47.70 | $47.70 | 3,890 | — | — |
| 2023-07-21 | $50.40 | $50.40 | 5,650 | — | — |
| 2023-07-20 | $48.00 | $48.00 | 2,850 | — | — |
| 2023-07-19 | $51.30 | $51.30 | 8,613 | — | — |
| 2023-07-18 | $46.50 | $46.50 | 3,697 | — | — |
| 2023-07-17 | $44.70 | $44.70 | 16,687 | — | — |
| 2023-07-14 | $48.60 | $48.60 | 2,947 | — | — |
| 2023-07-13 | $51.00 | $51.00 | 1,077 | — | — |
| 2023-07-12 | $51.00 | $51.00 | 2,727 | — | — |
| 2023-07-11 | $52.20 | $52.20 | 4,783 | — | — |
| 2023-07-10 | $51.90 | $51.90 | 1,983 | — | — |
| 2023-07-07 | $50.70 | $50.70 | 2,440 | — | — |
| 2023-07-06 | $50.10 | $50.10 | 1,560 | — | — |
| 2023-07-05 | $49.20 | $49.20 | 3,320 | — | — |
| 2023-07-03 | $49.80 | $49.80 | 6,207 | — | — |
| 2023-06-30 | $46.20 | $46.20 | 16,820 | — | — |
| 2023-06-29 | $48.60 | $48.60 | 15,767 | — | — |
| 2023-06-28 | $47.70 | $47.70 | 11,510 | — | — |
| 2023-06-27 | $51.00 | $51.00 | 7,737 | — | — |
| 2023-06-26 | $52.80 | $52.80 | 3,577 | — | — |
| 2023-06-23 | $57.00 | $57.00 | 5,407 | — | — |
| 2023-06-22 | $57.60 | $57.60 | 2,533 | — | — |
| 2023-06-21 | $60.30 | $60.30 | 7,967 | — | — |
| 2023-06-20 | $59.40 | $59.40 | 6,303 | — | — |
| 2023-06-16 | $58.50 | $58.50 | 17,910 | — | — |
| 2023-06-15 | $63.60 | $63.60 | 3,893 | — | — |
| 2023-06-14 | $64.50 | $64.50 | 8,697 | — | — |
| 2023-06-13 | $69.30 | $69.30 | 6,960 | — | — |
| 2023-06-12 | $71.10 | $71.10 | 12,077 | — | — |
| 2023-06-09 | $63.90 | $63.90 | 13,473 | — | — |
| 2023-06-08 | $72.30 | $72.30 | 5,833 | — | — |
| 2023-06-07 | $76.80 | $76.80 | 4,693 | — | — |
| 2023-06-06 | $75.90 | $75.90 | 17,290 | — | — |
| 2023-06-05 | $81.90 | $81.90 | 23,517 | — | — |
| 2023-06-02 | $94.50 | $94.50 | 13,013 | — | — |
| 2023-06-01 | $91.80 | $91.80 | 7,733 | — | — |
| 2023-05-31 | $91.20 | $91.20 | 5,010 | — | — |
| 2023-05-30 | $86.40 | $86.40 | 7,167 | — | — |
| 2023-05-26 | $84.30 | $84.30 | 10,087 | — | — |
| 2023-05-25 | $77.70 | $77.70 | 10,023 | — | — |
| 2023-05-24 | $78.00 | $78.00 | 7,233 | — | — |
| 2023-05-23 | $79.50 | $79.50 | 13,167 | — | — |
| 2023-05-22 | $81.60 | $81.60 | 25,043 | — | — |
| 2023-05-19 | $97.20 | $97.20 | 23,330 | — | — |
| 2023-05-18 | $94.50 | $94.50 | 20,157 | — | — |
| 2023-05-17 | $83.40 | $83.40 | 10,443 | — | — |
| 2023-05-16 | $80.10 | $80.10 | 20,950 | — | — |
| 2023-05-15 | $73.80 | $73.80 | 10,013 | — | — |
| 2023-05-12 | $70.50 | $70.50 | 15,420 | — | — |
| 2023-05-11 | $65.40 | $65.40 | 19,453 | — | — |
| 2023-05-10 | $74.10 | $74.10 | 10,623 | — | — |
| 2023-05-09 | $74.40 | $74.40 | 13,850 | — | — |
| 2023-05-08 | $75.60 | $75.60 | 20,397 | — | — |
| 2023-05-05 | $69.90 | $69.90 | 21,973 | — | — |
| 2023-05-04 | $68.70 | $68.70 | 23,330 | — | — |
| 2023-05-03 | $70.80 | $70.80 | 46,400 | — | — |
| 2023-05-02 | $63.60 | $63.60 | 78,040 | — | — |
| 2023-05-01 | $52.20 | $52.20 | 72,063 | — | — |
| 2023-04-28 | $43.80 | $43.80 | 77,373 | — | — |
| 2023-04-27 | $54.90 | $54.90 | 93,983 | — | — |
| 2023-04-26 | $58.50 | $58.50 | 971,437 | — | — |
| 2023-04-25 | $57.30 | $57.30 | 526,197 | — | — |
| 2023-04-24 | $90.00 | $90.00 | 5,602,207 | — | — |
| 2023-04-21 | $31.50 | $31.50 | 1,360 | — | — |
| 2023-04-20 | $33.60 | $33.60 | 1,547 | — | — |
| 2023-04-19 | $34.50 | $34.50 | 940 | — | — |
| 2023-04-18 | $38.10 | $38.10 | 510 | — | — |
| 2023-04-17 | $38.70 | $38.70 | 823 | — | — |
| 2023-04-14 | $36.30 | $36.30 | 603 | — | — |
| 2023-04-13 | $38.70 | $38.70 | 1,493 | — | — |
| 2023-04-12 | $40.20 | $40.20 | 977 | — | — |
| 2023-04-11 | $40.50 | $40.50 | 1,370 | — | — |
| 2023-04-10 | $36.60 | $36.60 | 860 | — | — |
| 2023-04-06 | $34.80 | $34.80 | 197 | — | — |
| 2023-04-05 | $35.40 | $35.40 | 470 | — | — |
| 2023-04-04 | $36.30 | $36.30 | 1,823 | — | — |
| 2023-04-03 | $39.60 | $39.60 | 1,087 | — | — |
| 2023-03-31 | $39.00 | $39.00 | 787 | — | — |
| 2023-03-30 | $39.00 | $39.00 | 620 | — | — |
| 2023-03-29 | $41.10 | $41.10 | 2,617 | — | — |
| 2023-03-28 | $36.90 | $36.90 | 853 | — | — |
| 2023-03-27 | $37.80 | $37.80 | 3,100 | — | — |
| 2023-03-24 | $36.90 | $36.90 | 2,060 | — | — |
| 2023-03-23 | $35.70 | $35.70 | 2,403 | — | — |
| 2023-03-22 | $36.00 | $36.00 | 1,987 | — | — |
| 2023-03-21 | $35.40 | $35.40 | 3,817 | — | — |
| 2023-03-20 | $36.00 | $36.00 | 3,877 | — | — |
| 2023-03-17 | $35.10 | $35.10 | 3,737 | — | — |
| 2023-03-16 | $36.90 | $36.90 | 4,847 | — | — |
| 2023-03-15 | $39.90 | $39.90 | 467 | — | — |
| 2023-03-14 | $38.40 | $38.40 | 2,140 | — | — |
| 2023-03-13 | $36.90 | $36.90 | 2,800 | — | — |
| 2023-03-10 | $38.10 | $38.10 | 3,120 | — | — |
| 2023-03-09 | $40.50 | $40.50 | 2,173 | — | — |
| 2023-03-08 | $43.80 | $43.80 | 1,930 | — | — |
| 2023-03-07 | $45.30 | $45.30 | 693 | — | — |
| 2023-03-06 | $45.30 | $45.30 | 1,563 | — | — |
| 2023-03-03 | $47.40 | $47.40 | 1,533 | — | — |
| 2023-03-02 | $47.70 | $47.70 | 1,073 | — | — |
| 2023-03-01 | $48.60 | $48.60 | 2,207 | — | — |
| 2023-02-28 | $45.90 | $45.90 | 2,013 | — | — |
| 2023-02-27 | $45.60 | $45.60 | 3,867 | — | — |
| 2023-02-24 | $43.80 | $43.80 | 5,123 | — | — |
| 2023-02-23 | $48.90 | $48.90 | 66,147 | — | — |
| 2023-02-22 | $54.00 | $54.00 | 900 | — | — |
| 2023-02-21 | $56.10 | $56.10 | 1,300 | — | — |
| 2023-02-17 | $58.59 | $58.59 | 347 | — | — |
| 2023-02-16 | $60.90 | $60.90 | 1,500 | — | — |
| 2023-02-15 | $60.00 | $60.00 | 1,060 | — | — |
| 2023-02-14 | $57.00 | $57.00 | 1,053 | — | — |
| 2023-02-13 | $57.00 | $57.00 | 1,023 | — | — |
| 2023-02-10 | $57.90 | $57.90 | 1,730 | — | — |
| 2023-02-09 | $62.70 | $62.70 | 1,310 | — | — |
| 2023-02-08 | $65.40 | $65.40 | 293 | — | — |
| 2023-02-07 | $65.40 | $65.40 | 1,037 | — | — |
| 2023-02-06 | $66.75 | $66.75 | 1,630 | — | — |
| 2023-02-03 | $72.60 | $72.60 | 1,487 | — | — |
| 2023-02-02 | $72.00 | $72.00 | 973 | — | — |
| 2023-02-01 | $72.60 | $72.60 | 1,243 | — | — |
| 2023-01-31 | $68.88 | $68.88 | 2,767 | — | — |
| 2023-01-30 | $66.60 | $66.60 | 1,650 | — | — |
| 2023-01-27 | $68.40 | $68.40 | 1,983 | — | — |
| 2023-01-26 | $62.10 | $62.10 | 640 | — | — |
| 2023-01-25 | $60.00 | $60.00 | 813 | — | — |
| 2023-01-24 | $61.80 | $61.80 | 2,610 | — | — |
| 2023-01-23 | $66.60 | $66.60 | 987 | — | — |
| 2023-01-20 | $69.60 | $69.60 | 940 | — | — |
| 2023-01-19 | $69.39 | $69.39 | 617 | — | — |
| 2023-01-18 | $67.80 | $67.80 | 237 | — | — |
| 2023-01-17 | $69.60 | $69.60 | 597 | — | — |
| 2023-01-13 | $69.30 | $69.30 | 1,940 | — | — |
| 2023-01-12 | $68.10 | $68.10 | 680 | — | — |
| 2023-01-11 | $70.20 | $70.20 | 1,497 | — | — |
| 2023-01-10 | $78.30 | $78.30 | 820 | — | — |
| 2023-01-09 | $82.50 | $82.50 | 1,463 | — | — |
| 2023-01-06 | $84.90 | $84.90 | 3,253 | — | — |
| 2023-01-05 | $81.60 | $81.60 | 3,460 | — | — |
| 2023-01-04 | $82.80 | $82.80 | 3,160 | — | — |
| 2023-01-03 | $70.50 | $70.50 | 1,327 | — | — |