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
- 2021-06-17 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 | $38.80 | $38.80 | 95,030 | — | — |
| 2023-12-28 | $42.20 | $42.20 | 59,990 | — | — |
| 2023-12-27 | $42.20 | $42.20 | 33,745 | — | — |
| 2023-12-26 | $42.60 | $42.60 | 32,030 | — | — |
| 2023-12-22 | $42.40 | $42.40 | 40,125 | — | — |
| 2023-12-21 | $40.00 | $40.00 | 36,210 | — | — |
| 2023-12-20 | $39.60 | $39.60 | 50,065 | — | — |
| 2023-12-19 | $41.20 | $41.20 | 106,905 | — | — |
| 2023-12-18 | $39.00 | $39.00 | 92,050 | — | — |
| 2023-12-15 | $38.40 | $38.40 | 438,565 | — | — |
| 2023-12-14 | $40.40 | $40.40 | 171,255 | — | — |
| 2023-12-13 | $41.60 | $41.60 | 126,215 | — | — |
| 2023-12-12 | $39.20 | $39.20 | 55,185 | — | — |
| 2023-12-11 | $38.80 | $38.80 | 63,200 | — | — |
| 2023-12-08 | $38.40 | $38.40 | 43,915 | — | — |
| 2023-12-07 | $38.80 | $38.80 | 38,820 | — | — |
| 2023-12-06 | $37.60 | $37.60 | 51,340 | — | — |
| 2023-12-05 | $38.20 | $38.20 | 40,255 | — | — |
| 2023-12-04 | $38.00 | $38.00 | 64,625 | — | — |
| 2023-12-01 | $38.20 | $38.20 | 64,380 | — | — |
| 2023-11-30 | $34.60 | $34.60 | 47,110 | — | — |
| 2023-11-29 | $33.40 | $33.40 | 43,305 | — | — |
| 2023-11-28 | $32.80 | $32.80 | 33,070 | — | — |
| 2023-11-27 | $31.40 | $31.40 | 63,975 | — | — |
| 2023-11-24 | $33.60 | $33.60 | 49,160 | — | — |
| 2023-11-22 | $34.60 | $34.60 | 38,295 | — | — |
| 2023-11-21 | $35.30 | $35.30 | 48,395 | — | — |
| 2023-11-20 | $38.80 | $38.80 | 42,145 | — | — |
| 2023-11-17 | $38.80 | $38.80 | 46,215 | — | — |
| 2023-11-16 | $37.40 | $37.40 | 52,455 | — | — |
| 2023-11-15 | $41.00 | $41.00 | 72,790 | — | — |
| 2023-11-14 | $38.00 | $38.00 | 110,770 | — | — |
| 2023-11-13 | $31.00 | $31.00 | 45,390 | — | — |
| 2023-11-10 | $33.10 | $33.10 | 73,900 | — | — |
| 2023-11-09 | $43.80 | $43.80 | 92,265 | — | — |
| 2023-11-08 | $47.00 | $47.00 | 81,560 | — | — |
| 2023-11-07 | $45.00 | $45.00 | 51,990 | — | — |
| 2023-11-06 | $44.00 | $44.00 | 70,310 | — | — |
| 2023-11-03 | $42.80 | $42.80 | 58,505 | — | — |
| 2023-11-02 | $40.00 | $40.00 | 73,680 | — | — |
| 2023-11-01 | $33.40 | $33.40 | 34,900 | — | — |
| 2023-10-31 | $33.10 | $33.10 | 24,585 | — | — |
| 2023-10-30 | $35.80 | $35.80 | 28,380 | — | — |
| 2023-10-27 | $31.40 | $31.40 | 37,445 | — | — |
| 2023-10-26 | $32.60 | $32.60 | 28,295 | — | — |
| 2023-10-25 | $31.20 | $31.20 | 28,745 | — | — |
| 2023-10-24 | $32.40 | $32.40 | 26,485 | — | — |
| 2023-10-23 | $31.20 | $31.20 | 53,085 | — | — |
| 2023-10-20 | $31.00 | $31.00 | 54,205 | — | — |
| 2023-10-19 | $31.60 | $31.60 | 30,440 | — | — |
| 2023-10-18 | $31.60 | $31.60 | 33,135 | — | — |
| 2023-10-17 | $31.60 | $31.60 | 31,350 | — | — |
| 2023-10-16 | $32.20 | $32.20 | 30,185 | — | — |
| 2023-10-13 | $32.80 | $32.80 | 35,405 | — | — |
| 2023-10-12 | $31.20 | $31.20 | 58,505 | — | — |
| 2023-10-11 | $31.40 | $31.40 | 28,840 | — | — |
| 2023-10-10 | $30.40 | $30.40 | 27,460 | — | — |
| 2023-10-09 | $27.80 | $27.80 | 30,795 | — | — |
| 2023-10-06 | $28.60 | $28.60 | 25,280 | — | — |
| 2023-10-05 | $29.80 | $29.80 | 41,405 | — | — |
| 2023-10-04 | $27.80 | $27.80 | 35,970 | — | — |
| 2023-10-03 | $28.80 | $28.80 | 32,565 | — | — |
| 2023-10-02 | $28.60 | $28.60 | 43,460 | — | — |
| 2023-09-29 | $29.40 | $29.40 | 47,015 | — | — |
| 2023-09-28 | $31.40 | $31.40 | 24,815 | — | — |
| 2023-09-27 | $31.60 | $31.60 | 22,270 | — | — |
| 2023-09-26 | $30.80 | $30.80 | 33,820 | — | — |
| 2023-09-25 | $29.00 | $29.00 | 20,345 | — | — |
| 2023-09-22 | $29.20 | $29.20 | 26,980 | — | — |
| 2023-09-21 | $29.60 | $29.60 | 31,280 | — | — |
| 2023-09-20 | $29.00 | $29.00 | 35,430 | — | — |
| 2023-09-19 | $31.20 | $31.20 | 54,270 | — | — |
| 2023-09-18 | $32.40 | $32.40 | 48,000 | — | — |
| 2023-09-15 | $33.80 | $33.80 | 118,890 | — | — |
| 2023-09-14 | $34.90 | $34.90 | 26,635 | — | — |
| 2023-09-13 | $34.30 | $34.30 | 17,170 | — | — |
| 2023-09-12 | $38.00 | $38.00 | 28,270 | — | — |
| 2023-09-11 | $40.00 | $40.00 | 134,670 | — | — |
| 2023-09-08 | $36.40 | $36.40 | 21,025 | — | — |
| 2023-09-07 | $39.20 | $39.20 | 33,040 | — | — |
| 2023-09-06 | $42.80 | $42.80 | 18,595 | — | — |
| 2023-09-05 | $43.80 | $43.80 | 34,135 | — | — |
| 2023-09-01 | $46.80 | $46.80 | 48,550 | — | — |
| 2023-08-31 | $47.80 | $47.80 | 73,140 | — | — |
| 2023-08-30 | $47.00 | $47.00 | 24,435 | — | — |
| 2023-08-29 | $46.20 | $46.20 | 27,155 | — | — |
| 2023-08-28 | $44.00 | $44.00 | 29,285 | — | — |
| 2023-08-25 | $45.80 | $45.80 | 24,805 | — | — |
| 2023-08-24 | $44.60 | $44.60 | 21,230 | — | — |
| 2023-08-23 | $44.40 | $44.40 | 17,100 | — | — |
| 2023-08-22 | $43.40 | $43.40 | 16,940 | — | — |
| 2023-08-21 | $44.20 | $44.20 | 21,995 | — | — |
| 2023-08-18 | $44.80 | $44.80 | 29,175 | — | — |
| 2023-08-17 | $44.80 | $44.80 | 36,160 | — | — |
| 2023-08-16 | $45.00 | $45.00 | 28,795 | — | — |
| 2023-08-15 | $45.80 | $45.80 | 27,995 | — | — |
| 2023-08-14 | $44.00 | $44.00 | 43,845 | — | — |
| 2023-08-11 | $46.20 | $46.20 | 35,665 | — | — |
| 2023-08-10 | $46.20 | $46.20 | 27,760 | — | — |
| 2023-08-09 | $47.80 | $47.80 | 38,280 | — | — |
| 2023-08-08 | $48.00 | $48.00 | 30,805 | — | — |
| 2023-08-07 | $47.10 | $47.10 | 21,915 | — | — |
| 2023-08-04 | $52.60 | $52.60 | 23,970 | — | — |
| 2023-08-03 | $53.00 | $53.00 | 43,620 | — | — |
| 2023-08-02 | $52.80 | $52.80 | 41,035 | — | — |
| 2023-08-01 | $55.80 | $55.80 | 30,530 | — | — |
| 2023-07-31 | $57.80 | $57.80 | 23,680 | — | — |
| 2023-07-28 | $58.80 | $58.80 | 23,285 | — | — |
| 2023-07-27 | $55.80 | $55.80 | 31,710 | — | — |
| 2023-07-26 | $62.00 | $62.00 | 41,850 | — | — |
| 2023-07-25 | $60.00 | $60.00 | 26,130 | — | — |
| 2023-07-24 | $60.20 | $60.20 | 29,505 | — | — |
| 2023-07-21 | $64.40 | $64.40 | 48,460 | — | — |
| 2023-07-20 | $62.00 | $62.00 | 37,465 | — | — |
| 2023-07-19 | $67.00 | $67.00 | 54,690 | — | — |
| 2023-07-18 | $61.80 | $61.80 | 47,555 | — | — |
| 2023-07-17 | $60.00 | $60.00 | 63,450 | — | — |
| 2023-07-14 | $58.60 | $58.60 | 27,940 | — | — |
| 2023-07-13 | $62.60 | $62.60 | 22,670 | — | — |
| 2023-07-12 | $62.00 | $62.00 | 22,840 | — | — |
| 2023-07-11 | $61.00 | $61.00 | 20,855 | — | — |
| 2023-07-10 | $62.80 | $62.80 | 42,040 | — | — |
| 2023-07-07 | $58.60 | $58.60 | 18,695 | — | — |
| 2023-07-06 | $57.30 | $57.30 | 37,545 | — | — |
| 2023-07-05 | $61.60 | $61.60 | 39,980 | — | — |
| 2023-07-03 | $62.00 | $62.00 | 12,925 | — | — |
| 2023-06-30 | $63.60 | $63.60 | 43,325 | — | — |
| 2023-06-29 | $62.60 | $62.60 | 39,065 | — | — |
| 2023-06-28 | $63.80 | $63.80 | 32,035 | — | — |
| 2023-06-27 | $64.80 | $64.80 | 34,780 | — | — |
| 2023-06-26 | $64.00 | $64.00 | 51,170 | — | — |
| 2023-06-23 | $65.20 | $65.20 | 117,760 | — | — |
| 2023-06-22 | $65.80 | $65.80 | 44,520 | — | — |
| 2023-06-21 | $63.80 | $63.80 | 96,420 | — | — |
| 2023-06-20 | $59.80 | $59.80 | 103,615 | — | — |
| 2023-06-16 | $63.80 | $63.80 | 327,085 | — | — |
| 2023-06-15 | $77.20 | $77.20 | 109,815 | — | — |
| 2023-06-14 | $69.00 | $69.00 | 79,650 | — | — |
| 2023-06-13 | $65.00 | $65.00 | 47,220 | — | — |
| 2023-06-12 | $59.40 | $59.40 | 60,690 | — | — |
| 2023-06-09 | $55.60 | $55.60 | 40,905 | — | — |
| 2023-06-08 | $61.60 | $61.60 | 41,575 | — | — |
| 2023-06-07 | $65.20 | $65.20 | 52,955 | — | — |
| 2023-06-06 | $68.60 | $68.60 | 43,175 | — | — |
| 2023-06-05 | $68.40 | $68.40 | 74,780 | — | — |
| 2023-06-02 | $70.00 | $70.00 | 65,530 | — | — |
| 2023-06-01 | $66.60 | $66.60 | 84,300 | — | — |
| 2023-05-31 | $63.80 | $63.80 | 202,730 | — | — |
| 2023-05-30 | $55.20 | $55.20 | 32,390 | — | — |
| 2023-05-26 | $57.80 | $57.80 | 36,110 | — | — |
| 2023-05-25 | $56.80 | $56.80 | 37,270 | — | — |
| 2023-05-24 | $57.80 | $57.80 | 48,475 | — | — |
| 2023-05-23 | $57.60 | $57.60 | 50,235 | — | — |
| 2023-05-22 | $57.80 | $57.80 | 51,615 | — | — |
| 2023-05-19 | $55.20 | $55.20 | 39,175 | — | — |
| 2023-05-18 | $50.40 | $50.40 | 37,500 | — | — |
| 2023-05-17 | $53.40 | $53.40 | 41,420 | — | — |
| 2023-05-16 | $54.10 | $54.10 | 38,830 | — | — |
| 2023-05-15 | $60.20 | $60.20 | 72,410 | — | — |
| 2023-05-12 | $50.40 | $50.40 | 51,690 | — | — |
| 2023-05-11 | $50.40 | $50.40 | 66,730 | — | — |
| 2023-05-10 | $52.20 | $52.20 | 50,285 | — | — |
| 2023-05-09 | $49.40 | $49.40 | 50,020 | — | — |
| 2023-05-08 | $46.00 | $46.00 | 85,845 | — | — |
| 2023-05-05 | $49.60 | $49.60 | 46,965 | — | — |
| 2023-05-04 | $48.40 | $48.40 | 43,515 | — | — |
| 2023-05-03 | $46.40 | $46.40 | 50,915 | — | — |
| 2023-05-02 | $41.40 | $41.40 | 50,885 | — | — |
| 2023-05-01 | $42.80 | $42.80 | 46,025 | — | — |
| 2023-04-28 | $40.60 | $40.60 | 45,815 | — | — |
| 2023-04-27 | $39.00 | $39.00 | 40,745 | — | — |
| 2023-04-26 | $37.80 | $37.80 | 41,220 | — | — |
| 2023-04-25 | $38.60 | $38.60 | 24,475 | — | — |
| 2023-04-24 | $40.80 | $40.80 | 36,760 | — | — |
| 2023-04-21 | $46.20 | $46.20 | 32,435 | — | — |
| 2023-04-20 | $44.80 | $44.80 | 44,185 | — | — |
| 2023-04-19 | $49.00 | $49.00 | 34,015 | — | — |
| 2023-04-18 | $47.60 | $47.60 | 43,465 | — | — |
| 2023-04-17 | $50.80 | $50.80 | 58,705 | — | — |
| 2023-04-14 | $47.20 | $47.20 | 40,305 | — | — |
| 2023-04-13 | $55.40 | $55.40 | 52,980 | — | — |
| 2023-04-12 | $51.40 | $51.40 | 33,780 | — | — |
| 2023-04-11 | $56.20 | $56.20 | 44,180 | — | — |
| 2023-04-10 | $53.40 | $53.40 | 60,265 | — | — |
| 2023-04-06 | $55.80 | $55.80 | 50,645 | — | — |
| 2023-04-05 | $51.40 | $51.40 | 57,830 | — | — |
| 2023-04-04 | $52.20 | $52.20 | 69,140 | — | — |
| 2023-04-03 | $51.80 | $51.80 | 52,900 | — | — |
| 2023-03-31 | $47.20 | $47.20 | 77,900 | — | — |
| 2023-03-30 | $43.00 | $43.00 | 39,755 | — | — |
| 2023-03-29 | $46.80 | $46.80 | 39,010 | — | — |
| 2023-03-28 | $44.40 | $44.40 | 42,315 | — | — |
| 2023-03-27 | $43.80 | $43.80 | 53,350 | — | — |
| 2023-03-24 | $40.20 | $40.20 | 48,240 | — | — |
| 2023-03-23 | $40.60 | $40.60 | 92,620 | — | — |
| 2023-03-22 | $41.20 | $41.20 | 43,895 | — | — |
| 2023-03-21 | $44.00 | $44.00 | 32,115 | — | — |
| 2023-03-20 | $43.40 | $43.40 | 46,305 | — | — |
| 2023-03-17 | $42.60 | $42.60 | 108,960 | — | — |
| 2023-03-16 | $43.80 | $43.80 | 48,150 | — | — |
| 2023-03-15 | $43.80 | $43.80 | 50,500 | — | — |
| 2023-03-14 | $47.00 | $47.00 | 59,060 | — | — |
| 2023-03-13 | $44.60 | $44.60 | 60,790 | — | — |
| 2023-03-10 | $39.80 | $39.80 | 76,605 | — | — |
| 2023-03-09 | $39.40 | $39.40 | 65,670 | — | — |
| 2023-03-08 | $41.20 | $41.20 | 49,755 | — | — |
| 2023-03-07 | $41.80 | $41.80 | 40,330 | — | — |
| 2023-03-06 | $42.20 | $42.20 | 54,515 | — | — |
| 2023-03-03 | $44.40 | $44.40 | 54,730 | — | — |
| 2023-03-02 | $45.00 | $45.00 | 95,630 | — | — |
| 2023-03-01 | $48.00 | $48.00 | 77,975 | — | — |
| 2023-02-28 | $43.00 | $43.00 | 50,355 | — | — |
| 2023-02-27 | $43.80 | $43.80 | 47,410 | — | — |
| 2023-02-24 | $42.60 | $42.60 | 50,975 | — | — |
| 2023-02-23 | $46.20 | $46.20 | 52,420 | — | — |
| 2023-02-22 | $47.40 | $47.40 | 74,370 | — | — |
| 2023-02-21 | $48.20 | $48.20 | 66,900 | — | — |
| 2023-02-17 | $52.20 | $52.20 | 31,860 | — | — |
| 2023-02-16 | $49.40 | $49.40 | 33,685 | — | — |
| 2023-02-15 | $50.00 | $50.00 | 36,330 | — | — |
| 2023-02-14 | $50.00 | $50.00 | 40,415 | — | — |
| 2023-02-13 | $52.60 | $52.60 | 55,720 | — | — |
| 2023-02-10 | $57.20 | $57.20 | 25,175 | — | — |
| 2023-02-09 | $58.60 | $58.60 | 19,910 | — | — |
| 2023-02-08 | $61.60 | $61.60 | 26,520 | — | — |
| 2023-02-07 | $65.40 | $65.40 | 32,375 | — | — |
| 2023-02-06 | $65.80 | $65.80 | 30,105 | — | — |
| 2023-02-03 | $68.00 | $68.00 | 28,370 | — | — |
| 2023-02-02 | $69.60 | $69.60 | 55,855 | — | — |
| 2023-02-01 | $65.60 | $65.60 | 40,650 | — | — |
| 2023-01-31 | $65.40 | $65.40 | 42,795 | — | — |
| 2023-01-30 | $65.40 | $65.40 | 49,320 | — | — |
| 2023-01-27 | $66.80 | $66.80 | 26,950 | — | — |
| 2023-01-26 | $65.60 | $65.60 | 45,795 | — | — |
| 2023-01-25 | $63.80 | $63.80 | 35,820 | — | — |
| 2023-01-24 | $60.80 | $60.80 | 40,315 | — | — |
| 2023-01-23 | $59.60 | $59.60 | 46,625 | — | — |
| 2023-01-20 | $59.80 | $59.80 | 41,915 | — | — |
| 2023-01-19 | $58.60 | $58.60 | 89,320 | — | — |
| 2023-01-18 | $59.80 | $59.80 | 76,230 | — | — |
| 2023-01-17 | $61.20 | $61.20 | 52,830 | — | — |
| 2023-01-13 | $64.60 | $64.60 | 51,620 | — | — |
| 2023-01-12 | $66.20 | $66.20 | 75,680 | — | — |
| 2023-01-11 | $64.80 | $64.80 | 46,715 | — | — |
| 2023-01-10 | $64.60 | $64.60 | 49,910 | — | — |
| 2023-01-09 | $64.00 | $64.00 | 57,640 | — | — |
| 2023-01-06 | $65.40 | $65.40 | 41,460 | — | — |
| 2023-01-05 | $64.80 | $64.80 | 56,465 | — | — |
| 2023-01-04 | $71.60 | $71.60 | 43,960 | — | — |
| 2023-01-03 | $67.20 | $67.20 | 42,325 | — | — |