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
- 2019-10-03 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 | $47.93 | $47.93 | 15,100 | — | — |
| 2023-12-28 | $49.16 | $49.16 | 8,400 | — | — |
| 2023-12-27 | $50.49 | $50.49 | 14,800 | — | — |
| 2023-12-26 | $51.18 | $51.18 | 12,600 | — | — |
| 2023-12-22 | $50.51 | $50.51 | 9,000 | — | — |
| 2023-12-21 | $51.84 | $51.84 | 13,500 | — | — |
| 2023-12-20 | $55.81 | $55.81 | 19,400 | — | — |
| 2023-12-19 | $54.20 | $54.20 | 54,300 | — | — |
| 2023-12-18 | $51.12 | $51.12 | 58,500 | — | — |
| 2023-12-15 | $51.66 | $51.66 | 378,600 | — | — |
| 2023-12-14 | $53.20 | $53.20 | 59,100 | — | — |
| 2023-12-13 | $49.33 | $49.33 | 53,300 | — | — |
| 2023-12-12 | $50.20 | $50.20 | 38,200 | — | — |
| 2023-12-11 | $50.07 | $50.07 | 19,900 | — | — |
| 2023-12-08 | $50.23 | $50.23 | 39,700 | — | — |
| 2023-12-07 | $47.51 | $47.51 | 56,700 | — | — |
| 2023-12-06 | $55.68 | $55.68 | 101,300 | — | — |
| 2023-12-05 | $57.75 | $57.75 | 128,000 | — | — |
| 2023-12-04 | $58.00 | $58.00 | 221,800 | — | — |
| 2023-12-01 | $49.00 | $49.00 | 28,300 | — | — |
| 2023-11-30 | $41.91 | $41.91 | 25,900 | — | — |
| 2023-11-29 | $40.18 | $40.18 | 20,400 | — | — |
| 2023-11-28 | $39.92 | $39.92 | 22,200 | — | — |
| 2023-11-27 | $37.50 | $37.50 | 16,300 | — | — |
| 2023-11-24 | $38.27 | $38.27 | 10,700 | — | — |
| 2023-11-22 | $37.88 | $37.88 | 90,600 | — | — |
| 2023-11-21 | $38.64 | $38.64 | 61,200 | — | — |
| 2023-11-20 | $37.66 | $37.66 | 36,000 | — | — |
| 2023-11-17 | $38.99 | $38.99 | 32,600 | — | — |
| 2023-11-16 | $40.80 | $40.80 | 22,900 | — | — |
| 2023-11-15 | $43.41 | $43.41 | 52,100 | — | — |
| 2023-11-14 | $41.85 | $41.85 | 132,900 | — | — |
| 2023-11-13 | $50.79 | $50.79 | 190,100 | — | — |
| 2023-11-10 | $42.53 | $42.53 | 120,700 | — | — |
| 2023-11-09 | $41.12 | $41.12 | 237,100 | — | — |
| 2023-11-08 | $41.40 | $41.40 | 346,900 | — | — |
| 2023-11-07 | $24.62 | $24.62 | 221,400 | — | — |
| 2023-11-06 | $15.48 | $15.48 | 27,300 | — | — |
| 2023-11-03 | $15.00 | $15.00 | 6,184 | — | — |
| 2023-11-02 | $14.15 | $14.15 | 3,174 | — | — |
| 2023-11-01 | $12.40 | $12.40 | 2,086 | — | — |
| 2023-10-31 | $12.00 | $12.00 | 3,952 | — | — |
| 2023-10-30 | $10.85 | $10.85 | 10,736 | — | — |
| 2023-10-27 | $11.60 | $11.60 | 2,728 | — | — |
| 2023-10-26 | $11.85 | $11.85 | 1,304 | — | — |
| 2023-10-25 | $12.10 | $12.10 | 2,022 | — | — |
| 2023-10-24 | $13.20 | $13.20 | 1,578 | — | — |
| 2023-10-23 | $12.45 | $12.45 | 3,616 | — | — |
| 2023-10-20 | $12.50 | $12.50 | 866 | — | — |
| 2023-10-19 | $12.00 | $12.00 | 6,806 | — | — |
| 2023-10-18 | $13.65 | $13.65 | 1,888 | — | — |
| 2023-10-17 | $14.25 | $14.25 | 3,752 | — | — |
| 2023-10-16 | $15.00 | $15.00 | 1,610 | — | — |
| 2023-10-13 | $14.75 | $14.75 | 744 | — | — |
| 2023-10-12 | $14.10 | $14.10 | 2,172 | — | — |
| 2023-10-11 | $15.50 | $15.50 | 1,136 | — | — |
| 2023-10-10 | $15.00 | $15.00 | 934 | — | — |
| 2023-10-09 | $15.00 | $15.00 | 3,082 | — | — |
| 2023-10-06 | $15.00 | $15.00 | 3,568 | — | — |
| 2023-10-05 | $13.50 | $13.50 | 3,320 | — | — |
| 2023-10-04 | $15.30 | $15.30 | 8,810 | — | — |
| 2023-10-03 | $17.85 | $17.85 | 2,024 | — | — |
| 2023-10-02 | $19.05 | $19.05 | 846 | — | — |
| 2023-09-29 | $18.50 | $18.50 | 2,162 | — | — |
| 2023-09-28 | $18.55 | $18.55 | 2,250 | — | — |
| 2023-09-27 | $19.25 | $19.25 | 1,346 | — | — |
| 2023-09-26 | $19.45 | $19.45 | 984 | — | — |
| 2023-09-25 | $18.00 | $18.00 | 962 | — | — |
| 2023-09-22 | $19.05 | $19.05 | 566 | — | — |
| 2023-09-21 | $19.75 | $19.75 | 2,352 | — | — |
| 2023-09-20 | $19.75 | $19.75 | 786 | — | — |
| 2023-09-19 | $20.00 | $20.00 | 1,350 | — | — |
| 2023-09-18 | $19.20 | $19.20 | 2,806 | — | — |
| 2023-09-15 | $21.20 | $21.20 | 2,430 | — | — |
| 2023-09-14 | $21.15 | $21.15 | 816 | — | — |
| 2023-09-13 | $21.25 | $21.25 | 2,534 | — | — |
| 2023-09-12 | $21.50 | $21.50 | 380 | — | — |
| 2023-09-11 | $21.95 | $21.95 | 886 | — | — |
| 2023-09-08 | $21.65 | $21.65 | 1,704 | — | — |
| 2023-09-07 | $21.75 | $21.75 | 2,526 | — | — |
| 2023-09-06 | $22.45 | $22.45 | 3,440 | — | — |
| 2023-09-05 | $22.45 | $22.45 | 2,466 | — | — |
| 2023-09-01 | $23.30 | $23.30 | 4,496 | — | — |
| 2023-08-31 | $24.00 | $24.00 | 5,322 | — | — |
| 2023-08-30 | $23.85 | $23.85 | 1,406 | — | — |
| 2023-08-29 | $23.95 | $23.95 | 4,394 | — | — |
| 2023-08-28 | $23.50 | $23.50 | 1,606 | — | — |
| 2023-08-25 | $23.50 | $23.50 | 2,720 | — | — |
| 2023-08-24 | $24.45 | $24.45 | 2,320 | — | — |
| 2023-08-23 | $24.95 | $24.95 | 2,522 | — | — |
| 2023-08-22 | $25.00 | $25.00 | 1,484 | — | — |
| 2023-08-21 | $25.10 | $25.10 | 7,914 | — | — |
| 2023-08-18 | $28.75 | $28.75 | 3,774 | — | — |
| 2023-08-17 | $32.00 | $32.00 | 4,736 | — | — |
| 2023-08-16 | $32.00 | $32.00 | 5,130 | — | — |
| 2023-08-15 | $35.00 | $35.00 | 8,494 | — | — |
| 2023-08-14 | $33.15 | $33.15 | 5,052 | — | — |
| 2023-08-11 | $34.05 | $34.05 | 3,516 | — | — |
| 2023-08-10 | $34.20 | $34.20 | 3,932 | — | — |
| 2023-08-09 | $35.50 | $35.50 | 5,170 | — | — |
| 2023-08-08 | $35.00 | $35.00 | 8,092 | — | — |
| 2023-08-07 | $36.25 | $36.25 | 10,176 | — | — |
| 2023-08-04 | $36.25 | $36.25 | 18,560 | — | — |
| 2023-08-03 | $32.85 | $32.85 | 20,754 | — | — |
| 2023-08-02 | $29.35 | $29.35 | 29,640 | — | — |
| 2023-08-01 | $25.15 | $25.15 | 3,670 | — | — |
| 2023-07-31 | $25.55 | $25.55 | 2,958 | — | — |
| 2023-07-28 | $25.00 | $25.00 | 7,076 | — | — |
| 2023-07-27 | $23.35 | $23.35 | 9,786 | — | — |
| 2023-07-26 | $27.05 | $27.05 | 7,388 | — | — |
| 2023-07-25 | $25.40 | $25.40 | 5,564 | — | — |
| 2023-07-24 | $26.00 | $26.00 | 26,510 | — | — |
| 2023-07-21 | $29.25 | $29.25 | 7,706 | — | — |
| 2023-07-20 | $30.50 | $30.50 | 17,214 | — | — |
| 2023-07-19 | $32.65 | $32.65 | 26,390 | — | — |
| 2023-07-18 | $32.25 | $32.25 | 47,624 | — | — |
| 2023-07-17 | $31.00 | $31.00 | 162,980 | — | — |
| 2023-07-14 | $35.50 | $35.50 | 1,649,608 | — | — |
| 2023-07-13 | $20.00 | $20.00 | 4,142 | — | — |
| 2023-07-12 | $19.50 | $19.50 | 4,070 | — | — |
| 2023-07-11 | $19.50 | $19.50 | 2,014 | — | — |
| 2023-07-10 | $19.00 | $19.00 | 3,822 | — | — |
| 2023-07-07 | $18.25 | $18.25 | 1,234 | — | — |
| 2023-07-06 | $17.50 | $17.50 | 3,172 | — | — |
| 2023-07-05 | $17.60 | $17.60 | 3,050 | — | — |
| 2023-07-03 | $17.30 | $17.30 | 1,174 | — | — |
| 2023-06-30 | $17.30 | $17.30 | 1,336 | — | — |
| 2023-06-29 | $17.05 | $17.05 | 2,128 | — | — |
| 2023-06-28 | $17.50 | $17.50 | 1,292 | — | — |
| 2023-06-27 | $17.05 | $17.05 | 2,512 | — | — |
| 2023-06-26 | $17.55 | $17.55 | 2,540 | — | — |
| 2023-06-23 | $16.90 | $16.90 | 1,964 | — | — |
| 2023-06-22 | $17.05 | $17.05 | 5,230 | — | — |
| 2023-06-21 | $16.60 | $16.60 | 8,822 | — | — |
| 2023-06-20 | $17.70 | $17.70 | 3,916 | — | — |
| 2023-06-16 | $18.50 | $18.50 | 1,818 | — | — |
| 2023-06-15 | $18.80 | $18.80 | 780 | — | — |
| 2023-06-14 | $18.90 | $18.90 | 2,298 | — | — |
| 2023-06-13 | $19.00 | $19.00 | 1,482 | — | — |
| 2023-06-12 | $20.00 | $20.00 | 1,346 | — | — |
| 2023-06-09 | $19.00 | $19.00 | 876 | — | — |
| 2023-06-08 | $19.50 | $19.50 | 4,860 | — | — |
| 2023-06-07 | $18.85 | $18.85 | 2,158 | — | — |
| 2023-06-06 | $18.30 | $18.30 | 1,284 | — | — |
| 2023-06-05 | $18.45 | $18.45 | 7,134 | — | — |
| 2023-06-02 | $18.50 | $18.50 | 1,432 | — | — |
| 2023-06-01 | $18.45 | $18.45 | 1,412 | — | — |
| 2023-05-31 | $17.50 | $17.50 | 2,452 | — | — |
| 2023-05-30 | $17.60 | $17.60 | 2,432 | — | — |
| 2023-05-26 | $17.95 | $17.95 | 1,634 | — | — |
| 2023-05-25 | $18.00 | $18.00 | 804 | — | — |
| 2023-05-24 | $18.25 | $18.25 | 2,890 | — | — |
| 2023-05-23 | $19.45 | $19.45 | 1,466 | — | — |
| 2023-05-22 | $19.80 | $19.80 | 1,904 | — | — |
| 2023-05-19 | $19.40 | $19.40 | 2,254 | — | — |
| 2023-05-18 | $19.25 | $19.25 | 2,318 | — | — |
| 2023-05-17 | $19.80 | $19.80 | 3,216 | — | — |
| 2023-05-16 | $18.00 | $18.00 | 3,392 | — | — |
| 2023-05-15 | $17.60 | $17.60 | 7,310 | — | — |
| 2023-05-12 | $18.55 | $18.55 | 1,072 | — | — |
| 2023-05-11 | $18.65 | $18.65 | 1,936 | — | — |
| 2023-05-10 | $19.50 | $19.50 | 1,886 | — | — |
| 2023-05-09 | $19.50 | $19.50 | 2,772 | — | — |
| 2023-05-08 | $19.25 | $19.25 | 3,104 | — | — |
| 2023-05-05 | $19.85 | $19.85 | 1,534 | — | — |
| 2023-05-04 | $20.15 | $20.15 | 3,662 | — | — |
| 2023-05-03 | $18.85 | $18.85 | 1,706 | — | — |
| 2023-05-02 | $18.50 | $18.50 | 1,432 | — | — |
| 2023-05-01 | $19.00 | $19.00 | 1,164 | — | — |
| 2023-04-28 | $19.95 | $19.95 | 5,322 | — | — |
| 2023-04-27 | $19.70 | $19.70 | 4,852 | — | — |
| 2023-04-26 | $17.85 | $17.85 | 2,618 | — | — |
| 2023-04-25 | $18.00 | $18.00 | 3,826 | — | — |
| 2023-04-24 | $19.00 | $19.00 | 2,564 | — | — |
| 2023-04-21 | $20.40 | $20.40 | 1,550 | — | — |
| 2023-04-20 | $21.05 | $21.05 | 5,804 | — | — |
| 2023-04-19 | $21.10 | $21.10 | 5,126 | — | — |
| 2023-04-18 | $21.65 | $21.65 | 2,820 | — | — |
| 2023-04-17 | $23.50 | $23.50 | 1,938 | — | — |
| 2023-04-14 | $22.75 | $22.75 | 2,696 | — | — |
| 2023-04-13 | $22.80 | $22.80 | 4,956 | — | — |
| 2023-04-12 | $21.20 | $21.20 | 4,018 | — | — |
| 2023-04-11 | $23.55 | $23.55 | 3,420 | — | — |
| 2023-04-10 | $23.20 | $23.20 | 3,818 | — | — |
| 2023-04-06 | $23.50 | $23.50 | 6,508 | — | — |
| 2023-04-05 | $21.50 | $21.50 | 20,456 | — | — |
| 2023-04-04 | $22.85 | $22.85 | 6,680 | — | — |
| 2023-04-03 | $23.80 | $23.80 | 4,962 | — | — |
| 2023-03-31 | $25.15 | $25.15 | 5,314 | — | — |
| 2023-03-30 | $24.00 | $24.00 | 18,454 | — | — |
| 2023-03-29 | $23.10 | $23.10 | 4,156 | — | — |
| 2023-03-28 | $22.25 | $22.25 | 4,226 | — | — |
| 2023-03-27 | $22.95 | $22.95 | 6,008 | — | — |
| 2023-03-24 | $21.85 | $21.85 | 7,358 | — | — |
| 2023-03-23 | $22.25 | $22.25 | 12,000 | — | — |
| 2023-03-22 | $22.50 | $22.50 | 7,574 | — | — |
| 2023-03-21 | $24.30 | $24.30 | 8,194 | — | — |
| 2023-03-20 | $24.55 | $24.55 | 9,512 | — | — |
| 2023-03-17 | $27.70 | $27.70 | 8,174 | — | — |
| 2023-03-16 | $28.50 | $28.50 | 5,474 | — | — |
| 2023-03-15 | $30.25 | $30.25 | 5,360 | — | — |
| 2023-03-14 | $31.00 | $31.00 | 5,314 | — | — |
| 2023-03-13 | $31.95 | $31.95 | 12,102 | — | — |
| 2023-03-10 | $29.70 | $29.70 | 15,678 | — | — |
| 2023-03-09 | $31.00 | $31.00 | 8,392 | — | — |
| 2023-03-08 | $32.65 | $32.65 | 6,054 | — | — |
| 2023-03-07 | $33.30 | $33.30 | 7,210 | — | — |
| 2023-03-06 | $34.30 | $34.30 | 10,788 | — | — |
| 2023-03-03 | $34.00 | $34.00 | 7,690 | — | — |
| 2023-03-02 | $33.40 | $33.40 | 8,628 | — | — |
| 2023-03-01 | $33.65 | $33.65 | 12,232 | — | — |
| 2023-02-28 | $34.00 | $34.00 | 11,706 | — | — |
| 2023-02-27 | $37.00 | $37.00 | 13,498 | — | — |
| 2023-02-24 | $35.10 | $35.10 | 10,636 | — | — |
| 2023-02-23 | $33.05 | $33.05 | 15,058 | — | — |
| 2023-02-22 | $33.50 | $33.50 | 20,940 | — | — |
| 2023-02-21 | $34.00 | $34.00 | 34,984 | — | — |
| 2023-02-17 | $33.35 | $33.35 | 58,832 | — | — |
| 2023-02-16 | $33.25 | $33.25 | 21,404 | — | — |
| 2023-02-15 | $33.70 | $33.70 | 45,878 | — | — |
| 2023-02-14 | $37.30 | $37.30 | 73,020 | — | — |
| 2023-02-13 | $38.25 | $38.25 | 315,800 | — | — |
| 2023-02-10 | $196.50 | $196.50 | 2,512 | — | — |
| 2023-02-09 | $199.00 | $199.00 | 4,184 | — | — |
| 2023-02-08 | $198.00 | $198.00 | 6,914 | — | — |
| 2023-02-07 | $207.50 | $207.50 | 4,694 | — | — |
| 2023-02-06 | $214.50 | $214.50 | 8,512 | — | — |
| 2023-02-03 | $212.50 | $212.50 | 9,902 | — | — |
| 2023-02-02 | $208.25 | $208.25 | 9,014 | — | — |
| 2023-02-01 | $203.00 | $203.00 | 8,528 | — | — |
| 2023-01-31 | $227.00 | $227.00 | 5,534 | — | — |
| 2023-01-30 | $232.25 | $232.25 | 8,388 | — | — |
| 2023-01-27 | $237.50 | $237.50 | 3,768 | — | — |
| 2023-01-26 | $239.00 | $239.00 | 7,040 | — | — |
| 2023-01-25 | $237.00 | $237.00 | 9,374 | — | — |
| 2023-01-24 | $273.75 | $273.75 | 8,632 | — | — |
| 2023-01-23 | $248.50 | $248.50 | 6,654 | — | — |
| 2023-01-20 | $237.50 | $237.50 | 7,652 | — | — |
| 2023-01-19 | $246.50 | $246.50 | 5,702 | — | — |
| 2023-01-18 | $227.50 | $227.50 | 9,458 | — | — |
| 2023-01-17 | $250.00 | $250.00 | 7,088 | — | — |
| 2023-01-13 | $227.50 | $227.50 | 6,944 | — | — |
| 2023-01-12 | $215.00 | $215.00 | 4,808 | — | — |
| 2023-01-11 | $205.50 | $205.50 | 7,374 | — | — |
| 2023-01-10 | $194.00 | $194.00 | 15,516 | — | — |
| 2023-01-09 | $166.50 | $166.50 | 4,642 | — | — |
| 2023-01-06 | $178.00 | $178.00 | 2,000 | — | — |
| 2023-01-05 | $181.50 | $181.50 | 5,272 | — | — |
| 2023-01-04 | $175.00 | $175.00 | 6,336 | — | — |
| 2023-01-03 | $197.50 | $197.50 | 9,766 | — | — |