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
- 2020-12-23 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 | $40.56 | $40.56 | 3,673 | — | — |
| 2023-12-28 | $41.64 | $41.64 | 5,263 | — | — |
| 2023-12-27 | $39.36 | $39.36 | 6,904 | — | — |
| 2023-12-26 | $39.00 | $39.00 | 9,200 | — | — |
| 2023-12-22 | $40.20 | $40.20 | 5,217 | — | — |
| 2023-12-21 | $41.52 | $41.52 | 15,753 | — | — |
| 2023-12-20 | $43.20 | $43.20 | 35,937 | — | — |
| 2023-12-19 | $45.24 | $45.24 | 742,171 | — | — |
| 2023-12-18 | $33.96 | $33.96 | 4,073 | — | — |
| 2023-12-15 | $34.20 | $34.20 | 10,048 | — | — |
| 2023-12-14 | $32.88 | $32.88 | 4,206 | — | — |
| 2023-12-13 | $30.00 | $30.00 | 6,675 | — | — |
| 2023-12-12 | $30.84 | $30.84 | 12,002 | — | — |
| 2023-12-11 | $32.40 | $32.40 | 6,783 | — | — |
| 2023-12-08 | $36.00 | $36.00 | 5,708 | — | — |
| 2023-12-07 | $37.80 | $37.80 | 7,828 | — | — |
| 2023-12-06 | $39.60 | $39.60 | 5,765 | — | — |
| 2023-12-05 | $37.80 | $37.80 | 31,733 | — | — |
| 2023-12-04 | $38.88 | $38.88 | 10,908 | — | — |
| 2023-12-01 | $40.20 | $40.20 | 34,114 | — | — |
| 2023-11-30 | $50.40 | $50.40 | 155,618 | — | — |
| 2023-11-29 | $30.72 | $30.72 | 9,713 | — | — |
| 2023-11-28 | $33.00 | $33.00 | 10,536 | — | — |
| 2023-11-27 | $36.84 | $36.84 | 18,110 | — | — |
| 2023-11-24 | $34.80 | $34.80 | 7,965 | — | — |
| 2023-11-22 | $34.56 | $34.56 | 21,208 | — | — |
| 2023-11-21 | $31.20 | $31.20 | 20,534 | — | — |
| 2023-11-20 | $36.00 | $36.00 | 41,611 | — | — |
| 2023-11-17 | $54.36 | $54.36 | 15,323 | — | — |
| 2023-11-16 | $62.40 | $62.40 | 14,421 | — | — |
| 2023-11-15 | $68.28 | $68.28 | 29,288 | — | — |
| 2023-11-14 | $66.60 | $66.60 | 37,713 | — | — |
| 2023-11-13 | $62.64 | $62.64 | 68,205 | — | — |
| 2023-11-10 | $69.36 | $69.36 | 729,755 | — | — |
| 2023-11-09 | $52.44 | $52.44 | 1,841,561 | — | — |
| 2023-11-08 | $27.24 | $27.24 | 63,984 | — | — |
| 2023-11-07 | $25.08 | $25.08 | 4,151 | — | — |
| 2023-11-06 | $28.20 | $28.20 | 1,677 | — | — |
| 2023-11-03 | $28.92 | $28.92 | 2,555 | — | — |
| 2023-11-02 | $28.80 | $28.80 | 2,383 | — | — |
| 2023-11-01 | $28.80 | $28.80 | 4,560 | — | — |
| 2023-10-31 | $25.92 | $25.92 | 1,862 | — | — |
| 2023-10-30 | $27.60 | $27.60 | 2,400 | — | — |
| 2023-10-27 | $25.68 | $25.68 | 3,348 | — | — |
| 2023-10-26 | $25.44 | $25.44 | 4,555 | — | — |
| 2023-10-25 | $27.60 | $27.60 | 2,028 | — | — |
| 2023-10-24 | $27.84 | $27.84 | 7,283 | — | — |
| 2023-10-23 | $29.04 | $29.04 | 9,276 | — | — |
| 2023-10-20 | $32.40 | $32.40 | 25,285 | — | — |
| 2023-10-19 | $29.40 | $29.40 | 8,834 | — | — |
| 2023-10-18 | $32.40 | $32.40 | 41,444 | — | — |
| 2023-10-17 | $36.48 | $36.48 | 30,308 | — | — |
| 2023-10-16 | $36.00 | $36.00 | 5,594 | — | — |
| 2023-10-13 | $33.72 | $33.72 | 13,268 | — | — |
| 2023-10-12 | $43.20 | $43.20 | 7,806 | — | — |
| 2023-10-11 | $51.48 | $51.48 | 12,320 | — | — |
| 2023-10-10 | $45.48 | $45.48 | 1,218 | — | — |
| 2023-10-09 | $42.48 | $42.48 | 1,382 | — | — |
| 2023-10-06 | $45.84 | $45.84 | 878 | — | — |
| 2023-10-05 | $46.92 | $46.92 | 2,877 | — | — |
| 2023-10-04 | $52.80 | $52.80 | 1,483 | — | — |
| 2023-10-03 | $54.00 | $54.00 | 2,350 | — | — |
| 2023-10-02 | $57.48 | $57.48 | 11,264 | — | — |
| 2023-09-29 | $123.60 | $123.60 | 674 | — | — |
| 2023-09-28 | $139.08 | $139.08 | 210 | — | — |
| 2023-09-27 | $133.20 | $133.20 | 296 | — | — |
| 2023-09-26 | $133.20 | $133.20 | 347 | — | — |
| 2023-09-25 | $135.60 | $135.60 | 255 | — | — |
| 2023-09-22 | $141.60 | $141.60 | 200 | — | — |
| 2023-09-21 | $152.40 | $152.40 | 157 | — | — |
| 2023-09-20 | $146.40 | $146.40 | 220 | — | — |
| 2023-09-19 | $160.80 | $160.80 | 110 | — | — |
| 2023-09-18 | $171.60 | $171.60 | 152 | — | — |
| 2023-09-15 | $187.20 | $187.20 | 236 | — | — |
| 2023-09-14 | $183.48 | $183.48 | 277 | — | — |
| 2023-09-13 | $180.00 | $180.00 | 304 | — | — |
| 2023-09-12 | $180.00 | $180.00 | 515 | — | — |
| 2023-09-11 | $189.60 | $189.60 | 375 | — | — |
| 2023-09-08 | $193.20 | $193.20 | 398 | — | — |
| 2023-09-07 | $204.00 | $204.00 | 235 | — | — |
| 2023-09-06 | $198.00 | $198.00 | 238 | — | — |
| 2023-09-05 | $213.60 | $213.60 | 191 | — | — |
| 2023-09-01 | $212.40 | $212.40 | 30 | — | — |
| 2023-08-31 | $211.20 | $211.20 | 246 | — | — |
| 2023-08-30 | $218.40 | $218.40 | 151 | — | — |
| 2023-08-29 | $240.00 | $240.00 | 339 | — | — |
| 2023-08-28 | $223.20 | $223.20 | 259 | — | — |
| 2023-08-25 | $218.40 | $218.40 | 79 | — | — |
| 2023-08-24 | $219.60 | $219.60 | 204 | — | — |
| 2023-08-23 | $217.20 | $217.20 | 190 | — | — |
| 2023-08-22 | $218.40 | $218.40 | 182 | — | — |
| 2023-08-21 | $210.00 | $210.00 | 225 | — | — |
| 2023-08-18 | $214.80 | $214.80 | 218 | — | — |
| 2023-08-17 | $201.60 | $201.60 | 122 | — | — |
| 2023-08-16 | $198.00 | $198.00 | 161 | — | — |
| 2023-08-15 | $198.00 | $198.00 | 94 | — | — |
| 2023-08-14 | $206.40 | $206.40 | 141 | — | — |
| 2023-08-11 | $207.60 | $207.60 | 245 | — | — |
| 2023-08-10 | $201.60 | $201.60 | 185 | — | — |
| 2023-08-09 | $200.40 | $200.40 | 1,013 | — | — |
| 2023-08-08 | $181.20 | $181.20 | 313 | — | — |
| 2023-08-07 | $176.40 | $176.40 | 1,541 | — | — |
| 2023-08-04 | $206.40 | $206.40 | 372 | — | — |
| 2023-08-03 | $210.00 | $210.00 | 528 | — | — |
| 2023-08-02 | $193.20 | $193.20 | 901 | — | — |
| 2023-08-01 | $221.04 | $221.04 | 479 | — | — |
| 2023-07-31 | $216.00 | $216.00 | 878 | — | — |
| 2023-07-28 | $236.40 | $236.40 | 2,155 | — | — |
| 2023-07-27 | $284.40 | $284.40 | 266 | — | — |
| 2023-07-26 | $275.04 | $275.04 | 50 | — | — |
| 2023-07-25 | $267.60 | $267.60 | 165 | — | — |
| 2023-07-24 | $274.80 | $274.80 | 84 | — | — |
| 2023-07-21 | $279.60 | $279.60 | 75 | — | — |
| 2023-07-20 | $278.40 | $278.40 | 146 | — | — |
| 2023-07-19 | $272.40 | $272.40 | 238 | — | — |
| 2023-07-18 | $285.60 | $285.60 | 1,668 | — | — |
| 2023-07-17 | $311.40 | $311.40 | 2,086 | — | — |
| 2023-07-14 | $358.20 | $358.20 | 293 | — | — |
| 2023-07-13 | $360.00 | $360.00 | 312 | — | — |
| 2023-07-12 | $368.40 | $368.40 | 674 | — | — |
| 2023-07-11 | $370.80 | $370.80 | 318 | — | — |
| 2023-07-10 | $354.00 | $354.00 | 377 | — | — |
| 2023-07-07 | $338.40 | $338.40 | 234 | — | — |
| 2023-07-06 | $330.96 | $330.96 | 663 | — | — |
| 2023-07-05 | $328.80 | $328.80 | 88 | — | — |
| 2023-07-03 | $328.20 | $328.20 | 97 | — | — |
| 2023-06-30 | $333.60 | $333.60 | 150 | — | — |
| 2023-06-29 | $322.20 | $322.20 | 129 | — | — |
| 2023-06-28 | $322.80 | $322.80 | 876 | — | — |
| 2023-06-27 | $332.40 | $332.40 | 193 | — | — |
| 2023-06-26 | $332.40 | $332.40 | 204 | — | — |
| 2023-06-23 | $332.40 | $332.40 | 110 | — | — |
| 2023-06-22 | $336.00 | $336.00 | 330 | — | — |
| 2023-06-21 | $330.00 | $330.00 | 461 | — | — |
| 2023-06-20 | $344.40 | $344.40 | 294 | — | — |
| 2023-06-16 | $360.00 | $360.00 | 924 | — | — |
| 2023-06-15 | $387.60 | $387.60 | 733 | — | — |
| 2023-06-14 | $420.00 | $420.00 | 290 | — | — |
| 2023-06-13 | $426.00 | $426.00 | 1,544 | — | — |
| 2023-06-12 | $406.80 | $406.80 | 909 | — | — |
| 2023-06-09 | $367.20 | $367.20 | 251 | — | — |
| 2023-06-08 | $378.00 | $378.00 | 368 | — | — |
| 2023-06-07 | $363.60 | $363.60 | 601 | — | — |
| 2023-06-06 | $361.20 | $361.20 | 420 | — | — |
| 2023-06-05 | $370.08 | $370.08 | 1,746 | — | — |
| 2023-06-02 | $337.80 | $337.80 | 216 | — | — |
| 2023-06-01 | $336.00 | $336.00 | 238 | — | — |
| 2023-05-31 | $327.60 | $327.60 | 132 | — | — |
| 2023-05-30 | $345.60 | $345.60 | 248 | — | — |
| 2023-05-26 | $334.80 | $334.80 | 211 | — | — |
| 2023-05-25 | $319.20 | $319.20 | 184 | — | — |
| 2023-05-24 | $332.04 | $332.04 | 601 | — | — |
| 2023-05-23 | $331.20 | $331.20 | 433 | — | — |
| 2023-05-22 | $360.00 | $360.00 | 398 | — | — |
| 2023-05-19 | $358.80 | $358.80 | 1,088 | — | — |
| 2023-05-18 | $354.60 | $354.60 | 986 | — | — |
| 2023-05-17 | $330.00 | $330.00 | 424 | — | — |
| 2023-05-16 | $342.00 | $342.00 | 766 | — | — |
| 2023-05-15 | $356.40 | $356.40 | 902 | — | — |
| 2023-05-12 | $334.80 | $334.80 | 1,626 | — | — |
| 2023-05-11 | $354.00 | $354.00 | 1,223 | — | — |
| 2023-05-10 | $355.20 | $355.20 | 1,507 | — | — |
| 2023-05-09 | $319.32 | $319.32 | 556 | — | — |
| 2023-05-08 | $318.00 | $318.00 | 609 | — | — |
| 2023-05-05 | $327.00 | $327.00 | 1,013 | — | — |
| 2023-05-04 | $315.00 | $315.00 | 2,887 | — | — |
| 2023-05-03 | $294.00 | $294.00 | 10,576 | — | — |
| 2023-05-02 | $410.40 | $410.40 | 17,677 | — | — |
| 2023-05-01 | $300.00 | $300.00 | 135 | — | — |
| 2023-04-28 | $288.00 | $288.00 | 118 | — | — |
| 2023-04-27 | $284.40 | $284.40 | 444 | — | — |
| 2023-04-26 | $304.80 | $304.80 | 325 | — | — |
| 2023-04-25 | $312.00 | $312.00 | 446 | — | — |
| 2023-04-24 | $370.80 | $370.80 | 104 | — | — |
| 2023-04-21 | $370.80 | $370.80 | 190 | — | — |
| 2023-04-20 | $360.12 | $360.12 | 143 | — | — |
| 2023-04-19 | $364.80 | $364.80 | 223 | — | — |
| 2023-04-18 | $356.40 | $356.40 | 639 | — | — |
| 2023-04-17 | $375.60 | $375.60 | 529 | — | — |
| 2023-04-14 | $344.40 | $344.40 | 419 | — | — |
| 2023-04-13 | $381.60 | $381.60 | 1,243 | — | — |
| 2023-04-12 | $364.80 | $364.80 | 188 | — | — |
| 2023-04-11 | $352.80 | $352.80 | 136 | — | — |
| 2023-04-10 | $348.00 | $348.00 | 503 | — | — |
| 2023-04-06 | $333.60 | $333.60 | 463 | — | — |
| 2023-04-05 | $326.40 | $326.40 | 533 | — | — |
| 2023-04-04 | $360.00 | $360.00 | 247 | — | — |
| 2023-04-03 | $353.40 | $353.40 | 318 | — | — |
| 2023-03-31 | $348.00 | $348.00 | 208 | — | — |
| 2023-03-30 | $340.80 | $340.80 | 36 | — | — |
| 2023-03-29 | $343.20 | $343.20 | 124 | — | — |
| 2023-03-28 | $358.80 | $358.80 | 562 | — | — |
| 2023-03-27 | $354.00 | $354.00 | 201 | — | — |
| 2023-03-24 | $366.00 | $366.00 | 285 | — | — |
| 2023-03-23 | $378.00 | $378.00 | 200 | — | — |
| 2023-03-22 | $363.60 | $363.60 | 343 | — | — |
| 2023-03-21 | $374.40 | $374.40 | 314 | — | — |
| 2023-03-20 | $337.20 | $337.20 | 55 | — | — |
| 2023-03-17 | $345.60 | $345.60 | 184 | — | — |
| 2023-03-16 | $332.40 | $332.40 | 126 | — | — |
| 2023-03-15 | $326.40 | $326.40 | 196 | — | — |
| 2023-03-14 | $330.00 | $330.00 | 182 | — | — |
| 2023-03-13 | $339.60 | $339.60 | 153 | — | — |
| 2023-03-10 | $357.60 | $357.60 | 328 | — | — |
| 2023-03-09 | $369.60 | $369.60 | 863 | — | — |
| 2023-03-08 | $408.00 | $408.00 | 4,030 | — | — |
| 2023-03-07 | $711.60 | $711.60 | 320 | — | — |
| 2023-03-06 | $709.20 | $709.20 | 101 | — | — |
| 2023-03-03 | $734.40 | $734.40 | 104 | — | — |
| 2023-03-02 | $723.60 | $723.60 | 343 | — | — |
| 2023-03-01 | $752.40 | $752.40 | 198 | — | — |
| 2023-02-28 | $732.00 | $732.00 | 88 | — | — |
| 2023-02-27 | $714.00 | $714.00 | 66 | — | — |
| 2023-02-24 | $699.60 | $699.60 | 75 | — | — |
| 2023-02-23 | $730.80 | $730.80 | 240 | — | — |
| 2023-02-22 | $897.60 | $897.60 | 119 | — | — |
| 2023-02-21 | $927.60 | $927.60 | 128 | — | — |
| 2023-02-17 | $945.60 | $945.60 | 234 | — | — |
| 2023-02-16 | $999.60 | $999.60 | 247 | — | — |
| 2023-02-15 | $949.20 | $949.20 | 271 | — | — |
| 2023-02-14 | $920.40 | $920.40 | 474 | — | — |
| 2023-02-13 | $931.20 | $931.20 | 1,129 | — | — |
| 2023-02-10 | $1,092.00 | $1,092.00 | 1,023 | — | — |
| 2023-02-09 | $1,440.00 | $1,440.00 | 427 | — | — |
| 2023-02-08 | $1,728.00 | $1,728.00 | 96 | — | — |
| 2023-02-07 | $1,747.20 | $1,747.20 | 617 | — | — |
| 2023-02-06 | $1,610.40 | $1,610.40 | 96 | — | — |
| 2023-02-03 | $1,617.60 | $1,617.60 | 347 | — | — |
| 2023-02-02 | $1,749.60 | $1,749.60 | 369 | — | — |
| 2023-02-01 | $1,857.60 | $1,857.60 | 577 | — | — |
| 2023-01-31 | $2,037.60 | $2,037.60 | 698 | — | — |
| 2023-01-30 | $2,160.00 | $2,160.00 | 480 | — | — |
| 2023-01-27 | $1,965.60 | $1,965.60 | 853 | — | — |
| 2023-01-26 | $2,304.00 | $2,304.00 | 1,290 | — | — |
| 2023-01-25 | $2,976.00 | $2,976.00 | 3,504 | — | — |
| 2023-01-24 | $2,856.00 | $2,856.00 | 12,627 | — | — |
| 2023-01-23 | $2,472.00 | $2,472.00 | 61,512 | — | — |
| 2023-01-20 | $628.80 | $628.80 | 17 | — | — |
| 2023-01-19 | $600.00 | $600.00 | 13 | — | — |
| 2023-01-18 | $588.00 | $588.00 | 39 | — | — |
| 2023-01-17 | $648.00 | $648.00 | 10 | — | — |
| 2023-01-13 | $672.00 | $672.00 | 34 | — | — |
| 2023-01-12 | $672.00 | $672.00 | 26 | — | — |
| 2023-01-11 | $607.20 | $607.20 | 25 | — | — |
| 2023-01-10 | $624.00 | $624.00 | 11 | — | — |
| 2023-01-09 | $600.00 | $600.00 | 21 | — | — |
| 2023-01-06 | $544.80 | $544.80 | 21 | — | — |
| 2023-01-05 | $559.20 | $559.20 | 33 | — | — |
| 2023-01-04 | $552.00 | $552.00 | 31 | — | — |
| 2023-01-03 | $542.40 | $542.40 | 115 | — | — |