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
- 2020-09-14 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 | $54.60 | $59.07 | 14,655 | — | — |
| 2023-12-28 | $57.60 | $62.31 | 9,180 | — | — |
| 2023-12-27 | $59.20 | $64.04 | 9,260 | — | — |
| 2023-12-26 | $60.00 | $64.91 | 9,040 | — | — |
| 2023-12-22 | $60.00 | $64.91 | 7,505 | — | — |
| 2023-12-21 | $61.40 | $66.42 | 7,010 | — | — |
| 2023-12-20 | $56.60 | $61.01 | 15,460 | — | — |
| 2023-12-19 | $60.20 | $64.89 | 11,465 | — | — |
| 2023-12-18 | $56.20 | $60.58 | 6,860 | — | — |
| 2023-12-15 | $56.80 | $61.23 | 18,925 | — | — |
| 2023-12-14 | $56.60 | $61.01 | 9,370 | — | — |
| 2023-12-13 | $57.20 | $61.66 | 11,150 | — | — |
| 2023-12-12 | $54.80 | $59.07 | 8,845 | — | — |
| 2023-12-11 | $55.70 | $60.04 | 12,430 | — | — |
| 2023-12-08 | $54.80 | $59.07 | 15,425 | — | — |
| 2023-12-07 | $61.20 | $65.97 | 6,190 | — | — |
| 2023-12-06 | $61.80 | $66.62 | 4,530 | — | — |
| 2023-12-05 | $62.60 | $67.48 | 5,350 | — | — |
| 2023-12-04 | $63.80 | $68.78 | 8,880 | — | — |
| 2023-12-01 | $61.20 | $65.97 | 8,255 | — | — |
| 2023-11-30 | $63.80 | $68.78 | 6,825 | — | — |
| 2023-11-29 | $66.40 | $71.58 | 10,355 | — | — |
| 2023-11-28 | $62.60 | $67.48 | 7,515 | — | — |
| 2023-11-27 | $67.80 | $73.09 | 23,985 | — | — |
| 2023-11-24 | $66.00 | $71.15 | 8,920 | — | — |
| 2023-11-22 | $62.40 | $67.27 | 10,265 | — | — |
| 2023-11-21 | $62.40 | $67.27 | 10,250 | — | — |
| 2023-11-20 | $62.00 | $66.83 | 17,790 | — | — |
| 2023-11-17 | $60.20 | $64.89 | 8,975 | — | — |
| 2023-11-16 | $58.80 | $63.39 | 10,170 | — | — |
| 2023-11-15 | $55.80 | $60.15 | 9,080 | — | — |
| 2023-11-14 | $57.20 | $61.66 | 24,170 | — | — |
| 2023-11-13 | $54.40 | $58.64 | 22,680 | — | — |
| 2023-11-10 | $48.20 | $51.96 | 11,355 | — | — |
| 2023-11-09 | $47.00 | $50.67 | 12,340 | — | — |
| 2023-11-08 | $48.80 | $49.37 | 21,590 | — | — |
| 2023-11-07 | $47.60 | $48.16 | 4,605 | — | — |
| 2023-11-06 | $46.20 | $46.74 | 11,555 | — | — |
| 2023-11-03 | $47.60 | $48.16 | 8,700 | — | — |
| 2023-11-02 | $42.80 | $43.30 | 6,190 | — | — |
| 2023-11-01 | $44.40 | $44.92 | 5,005 | — | — |
| 2023-10-31 | $43.40 | $43.91 | 10,075 | — | — |
| 2023-10-30 | $44.80 | $45.32 | 26,430 | — | — |
| 2023-10-27 | $38.20 | $38.65 | 3,465 | — | — |
| 2023-10-26 | $36.20 | $36.62 | 7,325 | — | — |
| 2023-10-25 | $38.20 | $38.65 | 7,835 | — | — |
| 2023-10-24 | $39.60 | $40.06 | 11,535 | — | — |
| 2023-10-23 | $39.80 | $40.27 | 57,780 | — | — |
| 2023-10-20 | $34.20 | $34.60 | 10,495 | — | — |
| 2023-10-19 | $32.90 | $33.29 | 52,105 | — | — |
| 2023-10-18 | $30.00 | $30.35 | 1,970 | — | — |
| 2023-10-17 | $30.00 | $30.35 | 3,880 | — | — |
| 2023-10-16 | $29.80 | $30.15 | 2,440 | — | — |
| 2023-10-13 | $29.00 | $29.34 | 1,420 | — | — |
| 2023-10-12 | $28.80 | $29.14 | 1,410 | — | — |
| 2023-10-11 | $30.00 | $30.35 | 2,935 | — | — |
| 2023-10-10 | $29.80 | $30.15 | 2,195 | — | — |
| 2023-10-09 | $30.00 | $30.35 | 2,735 | — | — |
| 2023-10-06 | $30.20 | $30.55 | 3,850 | — | — |
| 2023-10-05 | $29.80 | $30.15 | 3,230 | — | — |
| 2023-10-04 | $29.90 | $30.25 | 1,565 | — | — |
| 2023-10-03 | $29.80 | $30.15 | 4,075 | — | — |
| 2023-10-02 | $30.80 | $31.16 | 1,900 | — | — |
| 2023-09-29 | $32.00 | $32.37 | 1,290 | — | — |
| 2023-09-28 | $32.00 | $32.37 | 1,365 | — | — |
| 2023-09-27 | $32.20 | $32.58 | 3,600 | — | — |
| 2023-09-26 | $31.60 | $31.97 | 2,125 | — | — |
| 2023-09-25 | $31.80 | $32.17 | 1,700 | — | — |
| 2023-09-22 | $32.00 | $32.37 | 3,090 | — | — |
| 2023-09-21 | $31.60 | $31.97 | 3,470 | — | — |
| 2023-09-20 | $34.40 | $34.80 | 1,940 | — | — |
| 2023-09-19 | $34.20 | $34.60 | 2,415 | — | — |
| 2023-09-18 | $34.60 | $35.01 | 4,180 | — | — |
| 2023-09-15 | $35.00 | $35.41 | 11,385 | — | — |
| 2023-09-14 | $34.80 | $35.21 | 5,560 | — | — |
| 2023-09-13 | $35.00 | $35.41 | 17,165 | — | — |
| 2023-09-12 | $35.90 | $36.32 | 15,225 | — | — |
| 2023-09-11 | $36.20 | $36.62 | 62,840 | — | — |
| 2023-09-08 | $27.60 | $27.92 | 3,100 | — | — |
| 2023-09-07 | $27.60 | $27.92 | 5,985 | — | — |
| 2023-09-06 | $28.40 | $28.73 | 7,235 | — | — |
| 2023-09-05 | $32.00 | $32.37 | 7,085 | — | — |
| 2023-09-01 | $30.60 | $30.96 | 5,975 | — | — |
| 2023-08-31 | $27.00 | $27.11 | 4,735 | — | — |
| 2023-08-30 | $27.20 | $27.31 | 13,135 | — | — |
| 2023-08-29 | $25.80 | $25.91 | 10,535 | — | — |
| 2023-08-28 | $26.80 | $26.91 | 3,950 | — | — |
| 2023-08-25 | $28.00 | $28.12 | 4,960 | — | — |
| 2023-08-24 | $27.80 | $27.92 | 7,715 | — | — |
| 2023-08-23 | $28.40 | $28.52 | 4,985 | — | — |
| 2023-08-22 | $28.80 | $28.92 | 3,850 | — | — |
| 2023-08-21 | $30.80 | $30.93 | 2,640 | — | — |
| 2023-08-18 | $31.00 | $31.13 | 6,175 | — | — |
| 2023-08-17 | $31.00 | $31.13 | 3,890 | — | — |
| 2023-08-16 | $32.00 | $32.14 | 5,665 | — | — |
| 2023-08-15 | $33.10 | $33.24 | 12,680 | — | — |
| 2023-08-14 | $32.80 | $32.94 | 8,960 | — | — |
| 2023-08-11 | $34.90 | $35.05 | 10,375 | — | — |
| 2023-08-10 | $29.40 | $29.52 | 17,505 | — | — |
| 2023-08-09 | $37.00 | $37.16 | 5,225 | — | — |
| 2023-08-08 | $36.40 | $36.55 | 2,655 | — | — |
| 2023-08-07 | $36.80 | $36.96 | 1,565 | — | — |
| 2023-08-04 | $37.00 | $37.16 | 2,295 | — | — |
| 2023-08-03 | $37.80 | $37.96 | 6,950 | — | — |
| 2023-08-02 | $37.60 | $37.76 | 4,305 | — | — |
| 2023-08-01 | $37.80 | $37.96 | 1,960 | — | — |
| 2023-07-31 | $38.40 | $38.56 | 10,085 | — | — |
| 2023-07-28 | $38.60 | $38.76 | 4,410 | — | — |
| 2023-07-27 | $37.60 | $37.76 | 2,155 | — | — |
| 2023-07-26 | $38.80 | $38.96 | 3,830 | — | — |
| 2023-07-25 | $41.60 | $41.78 | 3,735 | — | — |
| 2023-07-24 | $39.00 | $39.16 | 7,440 | — | — |
| 2023-07-21 | $35.80 | $35.95 | 2,755 | — | — |
| 2023-07-20 | $36.00 | $36.15 | 1,700 | — | — |
| 2023-07-19 | $35.80 | $35.95 | 8,695 | — | — |
| 2023-07-18 | $35.80 | $35.95 | 1,185 | — | — |
| 2023-07-17 | $35.60 | $35.75 | 2,390 | — | — |
| 2023-07-14 | $35.60 | $35.75 | 3,585 | — | — |
| 2023-07-13 | $36.00 | $36.15 | 2,985 | — | — |
| 2023-07-12 | $35.60 | $35.75 | 7,325 | — | — |
| 2023-07-11 | $36.00 | $36.15 | 4,770 | — | — |
| 2023-07-10 | $35.80 | $35.95 | 16,140 | — | — |
| 2023-07-07 | $39.20 | $39.37 | 4,675 | — | — |
| 2023-07-06 | $39.20 | $39.37 | 5,435 | — | — |
| 2023-07-05 | $40.00 | $40.17 | 5,450 | — | — |
| 2023-07-03 | $40.00 | $40.17 | 2,660 | — | — |
| 2023-06-30 | $40.00 | $40.17 | 7,070 | — | — |
| 2023-06-29 | $39.80 | $39.97 | 2,135 | — | — |
| 2023-06-28 | $39.40 | $39.57 | 2,485 | — | — |
| 2023-06-27 | $39.80 | $39.97 | 10,970 | — | — |
| 2023-06-26 | $43.80 | $43.98 | 10,160 | — | — |
| 2023-06-23 | $50.80 | $51.01 | 101,495 | — | — |
| 2023-06-22 | $47.80 | $48.00 | 3,340 | — | — |
| 2023-06-21 | $48.00 | $48.20 | 5,230 | — | — |
| 2023-06-20 | $48.20 | $48.40 | 7,540 | — | — |
| 2023-06-16 | $49.00 | $49.21 | 7,865 | — | — |
| 2023-06-15 | $48.80 | $49.01 | 5,110 | — | — |
| 2023-06-14 | $48.20 | $48.40 | 2,780 | — | — |
| 2023-06-13 | $48.20 | $48.40 | 3,480 | — | — |
| 2023-06-12 | $48.60 | $48.81 | 14,520 | — | — |
| 2023-06-09 | $48.20 | $48.40 | 2,445 | — | — |
| 2023-06-08 | $49.00 | $49.21 | 5,900 | — | — |
| 2023-06-07 | $52.80 | $53.02 | 4,325 | — | — |
| 2023-06-06 | $53.80 | $54.03 | 4,400 | — | — |
| 2023-06-05 | $52.40 | $52.62 | 12,795 | — | — |
| 2023-06-02 | $49.80 | $50.01 | 3,365 | — | — |
| 2023-06-01 | $46.80 | $47.00 | 2,035 | — | — |
| 2023-05-31 | $45.20 | $45.39 | 2,890 | — | — |
| 2023-05-30 | $47.60 | $47.60 | 4,930 | — | — |
| 2023-05-26 | $44.00 | $44.00 | 2,265 | — | — |
| 2023-05-25 | $42.00 | $42.00 | 3,620 | — | — |
| 2023-05-24 | $44.80 | $44.80 | 21,955 | — | — |
| 2023-05-23 | $43.80 | $43.80 | 18,220 | — | — |
| 2023-05-22 | $38.80 | $38.80 | 5,680 | — | — |
| 2023-05-19 | $35.20 | $35.20 | 3,360 | — | — |
| 2023-05-18 | $36.60 | $36.60 | 2,495 | — | — |
| 2023-05-17 | $36.80 | $36.80 | 3,870 | — | — |
| 2023-05-16 | $35.80 | $35.80 | 3,180 | — | — |
| 2023-05-15 | $36.60 | $36.60 | 2,325 | — | — |
| 2023-05-12 | $36.40 | $36.40 | 1,945 | — | — |
| 2023-05-11 | $35.80 | $35.80 | 5,080 | — | — |
| 2023-05-10 | $33.20 | $33.20 | 2,540 | — | — |
| 2023-05-09 | $33.40 | $33.40 | 1,280 | — | — |
| 2023-05-08 | $32.20 | $32.20 | 1,135 | — | — |
| 2023-05-05 | $33.20 | $33.20 | 920 | — | — |
| 2023-05-04 | $31.60 | $31.60 | 1,035 | — | — |
| 2023-05-03 | $32.80 | $32.80 | 1,225 | — | — |
| 2023-05-02 | $32.80 | $32.80 | 1,005 | — | — |
| 2023-05-01 | $33.60 | $33.60 | 3,655 | — | — |
| 2023-04-28 | $36.80 | $36.80 | 2,205 | — | — |
| 2023-04-27 | $32.80 | $32.80 | 1,175 | — | — |
| 2023-04-26 | $31.70 | $31.70 | 2,465 | — | — |
| 2023-04-25 | $32.00 | $32.00 | 2,300 | — | — |
| 2023-04-24 | $32.20 | $32.20 | 1,710 | — | — |
| 2023-04-21 | $31.80 | $31.80 | 865 | — | — |
| 2023-04-20 | $31.20 | $31.20 | 1,285 | — | — |
| 2023-04-19 | $30.20 | $30.20 | 3,655 | — | — |
| 2023-04-18 | $31.80 | $31.80 | 705 | — | — |
| 2023-04-17 | $30.60 | $30.60 | 3,615 | — | — |
| 2023-04-14 | $32.20 | $32.20 | 1,690 | — | — |
| 2023-04-13 | $33.80 | $33.80 | 2,100 | — | — |
| 2023-04-12 | $32.90 | $32.90 | 1,450 | — | — |
| 2023-04-11 | $34.00 | $34.00 | 1,860 | — | — |
| 2023-04-10 | $32.20 | $32.20 | 2,820 | — | — |
| 2023-04-06 | $32.00 | $32.00 | 1,735 | — | — |
| 2023-04-05 | $31.80 | $31.80 | 1,550 | — | — |
| 2023-04-04 | $32.40 | $32.40 | 8,070 | — | — |
| 2023-04-03 | $32.30 | $32.30 | 13,420 | — | — |
| 2023-03-31 | $37.00 | $37.00 | 4,470 | — | — |
| 2023-03-30 | $37.00 | $37.00 | 6,285 | — | — |
| 2023-03-29 | $34.20 | $34.20 | 890 | — | — |
| 2023-03-28 | $33.60 | $33.60 | 4,655 | — | — |
| 2023-03-27 | $33.20 | $33.20 | 680 | — | — |
| 2023-03-24 | $33.00 | $33.00 | 2,735 | — | — |
| 2023-03-23 | $32.80 | $32.80 | 1,890 | — | — |
| 2023-03-22 | $32.20 | $32.20 | 3,165 | — | — |
| 2023-03-21 | $34.00 | $34.00 | 1,620 | — | — |
| 2023-03-20 | $33.00 | $33.00 | 3,005 | — | — |
| 2023-03-17 | $33.00 | $33.00 | 5,345 | — | — |
| 2023-03-16 | $35.20 | $35.20 | 2,855 | — | — |
| 2023-03-15 | $35.60 | $35.60 | 1,910 | — | — |
| 2023-03-14 | $37.80 | $37.80 | 3,840 | — | — |
| 2023-03-13 | $38.80 | $38.80 | 3,410 | — | — |
| 2023-03-10 | $38.80 | $38.80 | 1,290 | — | — |
| 2023-03-09 | $37.40 | $37.40 | 1,190 | — | — |
| 2023-03-08 | $39.20 | $39.20 | 535 | — | — |
| 2023-03-07 | $39.20 | $39.20 | 1,065 | — | — |
| 2023-03-06 | $37.60 | $37.60 | 4,715 | — | — |
| 2023-03-03 | $41.00 | $41.00 | 1,220 | — | — |
| 2023-03-02 | $41.00 | $41.00 | 1,005 | — | — |
| 2023-03-01 | $41.20 | $41.20 | 4,630 | — | — |
| 2023-02-28 | $39.40 | $39.40 | 1,700 | — | — |
| 2023-02-27 | $41.20 | $41.20 | 2,325 | — | — |
| 2023-02-24 | $40.20 | $40.20 | 1,130 | — | — |
| 2023-02-23 | $39.20 | $39.20 | 1,270 | — | — |
| 2023-02-22 | $38.20 | $38.20 | 2,640 | — | — |
| 2023-02-21 | $40.60 | $40.60 | 1,445 | — | — |
| 2023-02-17 | $41.20 | $41.20 | 3,945 | — | — |
| 2023-02-16 | $40.40 | $40.40 | 1,975 | — | — |
| 2023-02-15 | $39.60 | $39.60 | 5,030 | — | — |
| 2023-02-14 | $41.80 | $41.80 | 1,420 | — | — |
| 2023-02-13 | $42.80 | $42.80 | 2,705 | — | — |
| 2023-02-10 | $43.00 | $43.00 | 1,130 | — | — |
| 2023-02-09 | $44.60 | $44.60 | 5,530 | — | — |
| 2023-02-08 | $47.80 | $47.80 | 2,460 | — | — |
| 2023-02-07 | $51.00 | $51.00 | 2,650 | — | — |
| 2023-02-06 | $53.00 | $53.00 | 2,160 | — | — |
| 2023-02-03 | $52.20 | $52.20 | 2,215 | — | — |
| 2023-02-02 | $51.20 | $51.20 | 9,390 | — | — |
| 2023-02-01 | $48.40 | $48.40 | 6,820 | — | — |
| 2023-01-31 | $44.40 | $44.40 | 3,645 | — | — |
| 2023-01-30 | $46.00 | $46.00 | 2,050 | — | — |
| 2023-01-27 | $48.60 | $48.60 | 2,430 | — | — |
| 2023-01-26 | $44.80 | $44.80 | 7,525 | — | — |
| 2023-01-25 | $48.60 | $48.60 | 4,265 | — | — |
| 2023-01-24 | $46.80 | $46.80 | 4,220 | — | — |
| 2023-01-23 | $48.40 | $48.40 | 14,360 | — | — |
| 2023-01-20 | $43.80 | $43.80 | 3,300 | — | — |
| 2023-01-19 | $41.60 | $41.60 | 2,060 | — | — |
| 2023-01-18 | $41.00 | $41.00 | 2,975 | — | — |
| 2023-01-17 | $40.60 | $40.60 | 2,885 | — | — |
| 2023-01-13 | $40.20 | $40.20 | 2,320 | — | — |
| 2023-01-12 | $40.40 | $40.40 | 5,295 | — | — |
| 2023-01-11 | $38.00 | $38.00 | 3,785 | — | — |
| 2023-01-10 | $36.20 | $36.20 | 3,320 | — | — |
| 2023-01-09 | $34.40 | $34.40 | 2,330 | — | — |
| 2023-01-06 | $34.00 | $34.00 | 2,480 | — | — |
| 2023-01-05 | $33.20 | $33.20 | 3,110 | — | — |
| 2023-01-04 | $35.20 | $35.20 | 1,855 | — | — |
| 2023-01-03 | $33.80 | $33.80 | 1,875 | — | — |