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
- 2022-02-10 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 | $54.60 | 3,127 | — | — |
| 2023-12-28 | $53.40 | $53.40 | 9,400 | — | — |
| 2023-12-27 | $58.20 | $58.20 | 9,797 | — | — |
| 2023-12-26 | $54.30 | $54.30 | 2,223 | — | — |
| 2023-12-22 | $51.30 | $51.30 | 1,747 | — | — |
| 2023-12-21 | $49.80 | $49.80 | 3,223 | — | — |
| 2023-12-20 | $48.90 | $48.90 | 870 | — | — |
| 2023-12-19 | $50.10 | $50.10 | 3,037 | — | — |
| 2023-12-18 | $46.50 | $46.50 | 3,647 | — | — |
| 2023-12-15 | $51.30 | $51.30 | 2,497 | — | — |
| 2023-12-14 | $50.40 | $50.40 | 1,707 | — | — |
| 2023-12-13 | $50.55 | $50.55 | 3,120 | — | — |
| 2023-12-12 | $50.10 | $50.10 | 1,937 | — | — |
| 2023-12-11 | $49.20 | $49.20 | 2,950 | — | — |
| 2023-12-08 | $52.20 | $52.20 | 2,867 | — | — |
| 2023-12-07 | $47.40 | $47.40 | 5,970 | — | — |
| 2023-12-06 | $42.60 | $42.60 | 1,323 | — | — |
| 2023-12-05 | $41.85 | $41.85 | 1,433 | — | — |
| 2023-12-04 | $41.85 | $41.85 | 1,433 | — | — |
| 2023-12-01 | $40.80 | $40.80 | 4,073 | — | — |
| 2023-11-30 | $39.00 | $39.00 | 1,887 | — | — |
| 2023-11-29 | $37.50 | $37.50 | 3,173 | — | — |
| 2023-11-28 | $39.00 | $39.00 | 390 | — | — |
| 2023-11-27 | $36.90 | $36.90 | 967 | — | — |
| 2023-11-24 | $38.85 | $38.85 | 1,550 | — | — |
| 2023-11-22 | $31.80 | $31.80 | 1,643 | — | — |
| 2023-11-21 | $30.90 | $30.90 | 193 | — | — |
| 2023-11-20 | $30.30 | $30.30 | 1,080 | — | — |
| 2023-11-17 | $30.90 | $30.90 | 833 | — | — |
| 2023-11-16 | $31.50 | $31.50 | 1,283 | — | — |
| 2023-11-15 | $33.78 | $33.78 | 1,137 | — | — |
| 2023-11-14 | $34.20 | $34.20 | 1,780 | — | — |
| 2023-11-13 | $35.10 | $35.10 | 3,700 | — | — |
| 2023-11-10 | $37.20 | $37.20 | 860 | — | — |
| 2023-11-09 | $35.40 | $35.40 | 1,043 | — | — |
| 2023-11-08 | $37.50 | $37.50 | 413 | — | — |
| 2023-11-07 | $36.90 | $36.90 | 1,697 | — | — |
| 2023-11-06 | $36.60 | $36.60 | 1,710 | — | — |
| 2023-11-03 | $36.90 | $36.90 | 960 | — | — |
| 2023-11-02 | $36.00 | $36.00 | 387 | — | — |
| 2023-11-01 | $36.30 | $36.30 | 3,157 | — | — |
| 2023-10-31 | $38.10 | $38.10 | 4,200 | — | — |
| 2023-10-30 | $32.40 | $32.40 | 727 | — | — |
| 2023-10-27 | $31.50 | $31.50 | 50 | — | — |
| 2023-10-26 | $31.80 | $31.80 | 77 | — | — |
| 2023-10-25 | $30.60 | $30.60 | 1,490 | — | — |
| 2023-10-24 | $30.00 | $30.00 | 293 | — | — |
| 2023-10-23 | $29.70 | $29.70 | 673 | — | — |
| 2023-10-20 | $29.79 | $29.79 | 2,430 | — | — |
| 2023-10-19 | $30.00 | $30.00 | 1,680 | — | — |
| 2023-10-18 | $31.80 | $31.80 | 2,483 | — | — |
| 2023-10-17 | $30.00 | $30.00 | 787 | — | — |
| 2023-10-16 | $31.50 | $31.50 | 2,133 | — | — |
| 2023-10-13 | $27.60 | $27.60 | 1,423 | — | — |
| 2023-10-12 | $29.70 | $29.70 | 2,830 | — | — |
| 2023-10-11 | $30.60 | $30.60 | 333 | — | — |
| 2023-10-10 | $30.90 | $30.90 | 290 | — | — |
| 2023-10-09 | $30.60 | $30.60 | 387 | — | — |
| 2023-10-06 | $30.90 | $30.90 | 2,850 | — | — |
| 2023-10-05 | $32.40 | $32.40 | 1,360 | — | — |
| 2023-10-04 | $31.80 | $31.80 | 527 | — | — |
| 2023-10-03 | $32.70 | $32.70 | 323 | — | — |
| 2023-10-02 | $33.30 | $33.30 | 1,173 | — | — |
| 2023-09-29 | $34.80 | $34.80 | 427 | — | — |
| 2023-09-28 | $34.80 | $34.80 | 167 | — | — |
| 2023-09-27 | $34.80 | $34.80 | 1,327 | — | — |
| 2023-09-26 | $33.60 | $33.60 | 677 | — | — |
| 2023-09-25 | $33.00 | $33.00 | 3,973 | — | — |
| 2023-09-22 | $34.80 | $34.80 | 603 | — | — |
| 2023-09-21 | $35.10 | $35.10 | 2,183 | — | — |
| 2023-09-20 | $34.50 | $34.50 | 1,607 | — | — |
| 2023-09-19 | $34.80 | $34.80 | 1,890 | — | — |
| 2023-09-18 | $34.80 | $34.80 | 1,043 | — | — |
| 2023-09-15 | $39.60 | $39.60 | 6,103 | — | — |
| 2023-09-14 | $32.40 | $32.40 | 720 | — | — |
| 2023-09-13 | $33.60 | $33.60 | 783 | — | — |
| 2023-09-12 | $33.30 | $33.30 | 1,110 | — | — |
| 2023-09-11 | $32.70 | $32.70 | 7,827 | — | — |
| 2023-09-08 | $34.20 | $34.20 | 5,257 | — | — |
| 2023-09-07 | $34.80 | $34.80 | 757 | — | — |
| 2023-09-06 | $35.10 | $35.10 | 2,383 | — | — |
| 2023-09-05 | $36.00 | $36.00 | 2,030 | — | — |
| 2023-09-01 | $34.80 | $34.80 | 8,793 | — | — |
| 2023-08-31 | $34.50 | $34.50 | 7,057 | — | — |
| 2023-08-30 | $31.80 | $31.80 | 5,623 | — | — |
| 2023-08-29 | $29.40 | $29.40 | 25,443 | — | — |
| 2023-08-28 | $36.90 | $36.90 | 3,253 | — | — |
| 2023-08-25 | $37.80 | $37.80 | 5,357 | — | — |
| 2023-08-24 | $38.40 | $38.40 | 28,790 | — | — |
| 2023-08-23 | $31.20 | $31.20 | 9,860 | — | — |
| 2023-08-22 | $36.90 | $36.90 | 3,843 | — | — |
| 2023-08-21 | $39.00 | $39.00 | 17,750 | — | — |
| 2023-08-18 | $36.60 | $36.60 | 48,333 | — | — |
| 2023-08-17 | $29.94 | $29.94 | 480,860 | — | — |
| 2023-08-16 | $29.40 | $29.40 | 60,417 | — | — |
| 2023-08-15 | $31.50 | $31.50 | 183 | — | — |
| 2023-08-14 | $31.50 | $31.50 | 147 | — | — |
| 2023-08-11 | $30.00 | $30.00 | 477 | — | — |
| 2023-08-10 | $31.20 | $31.20 | 783 | — | — |
| 2023-08-09 | $30.00 | $30.00 | 137 | — | — |
| 2023-08-08 | $29.16 | $29.16 | 570 | — | — |
| 2023-08-07 | $27.06 | $27.06 | 523 | — | — |
| 2023-08-04 | $26.76 | $26.76 | 610 | — | — |
| 2023-08-03 | $25.80 | $25.80 | 940 | — | — |
| 2023-08-02 | $28.95 | $28.95 | 113 | — | — |
| 2023-08-01 | $28.56 | $28.56 | 577 | — | — |
| 2023-07-31 | $29.40 | $29.40 | 1,147 | — | — |
| 2023-07-28 | $28.50 | $28.50 | 597 | — | — |
| 2023-07-27 | $30.00 | $30.00 | 503 | — | — |
| 2023-07-26 | $30.90 | $30.90 | 2,783 | — | — |
| 2023-07-25 | $30.30 | $30.30 | 2,857 | — | — |
| 2023-07-24 | $30.30 | $30.30 | 627 | — | — |
| 2023-07-21 | $28.53 | $28.53 | 457 | — | — |
| 2023-07-20 | $30.00 | $30.00 | 2,510 | — | — |
| 2023-07-19 | $28.50 | $28.50 | 140 | — | — |
| 2023-07-18 | $30.00 | $30.00 | 413 | — | — |
| 2023-07-17 | $30.90 | $30.90 | 1,060 | — | — |
| 2023-07-14 | $29.10 | $29.10 | 887 | — | — |
| 2023-07-13 | $29.01 | $29.01 | 403 | — | — |
| 2023-07-12 | $28.80 | $28.80 | 3,020 | — | — |
| 2023-07-11 | $28.50 | $28.50 | 1,910 | — | — |
| 2023-07-10 | $28.80 | $28.80 | 820 | — | — |
| 2023-07-07 | $28.68 | $28.68 | 1,300 | — | — |
| 2023-07-06 | $30.60 | $30.60 | 1,783 | — | — |
| 2023-07-05 | $27.36 | $27.36 | 870 | — | — |
| 2023-07-03 | $29.94 | $29.94 | 43 | — | — |
| 2023-06-30 | $29.40 | $29.40 | 673 | — | — |
| 2023-06-29 | $28.05 | $28.05 | 1,380 | — | — |
| 2023-06-28 | $29.10 | $29.10 | 583 | — | — |
| 2023-06-27 | $30.60 | $30.60 | 943 | — | — |
| 2023-06-26 | $29.88 | $29.88 | 630 | — | — |
| 2023-06-23 | $27.60 | $27.60 | 1,537 | — | — |
| 2023-06-22 | $30.00 | $30.00 | 217 | — | — |
| 2023-06-21 | $29.40 | $29.40 | 3,630 | — | — |
| 2023-06-20 | $30.30 | $30.30 | 2,897 | — | — |
| 2023-06-16 | $30.90 | $30.90 | 303 | — | — |
| 2023-06-15 | $30.90 | $30.90 | 857 | — | — |
| 2023-06-14 | $31.20 | $31.20 | 547 | — | — |
| 2023-06-13 | $32.10 | $32.10 | 883 | — | — |
| 2023-06-12 | $32.40 | $32.40 | 2,553 | — | — |
| 2023-06-09 | $32.40 | $32.40 | 1,397 | — | — |
| 2023-06-08 | $32.40 | $32.40 | 2,507 | — | — |
| 2023-06-07 | $32.40 | $32.40 | 2,190 | — | — |
| 2023-06-06 | $34.20 | $34.20 | 1,637 | — | — |
| 2023-06-05 | $34.50 | $34.50 | 2,767 | — | — |
| 2023-06-02 | $33.00 | $33.00 | 2,967 | — | — |
| 2023-06-01 | $31.20 | $31.20 | 1,630 | — | — |
| 2023-05-31 | $32.40 | $32.40 | 4,207 | — | — |
| 2023-05-30 | $32.10 | $32.10 | 4,123 | — | — |
| 2023-05-26 | $33.00 | $33.00 | 2,427 | — | — |
| 2023-05-25 | $31.80 | $31.80 | 3,267 | — | — |
| 2023-05-24 | $32.10 | $32.10 | 5,227 | — | — |
| 2023-05-23 | $31.80 | $31.80 | 4,087 | — | — |
| 2023-05-22 | $29.52 | $29.52 | 1,433 | — | — |
| 2023-05-19 | $30.90 | $30.90 | 4,027 | — | — |
| 2023-05-18 | $28.50 | $28.50 | 5,050 | — | — |
| 2023-05-17 | $28.20 | $28.20 | 8,283 | — | — |
| 2023-05-16 | $25.50 | $25.50 | 27,513 | — | — |
| 2023-05-15 | $37.50 | $37.50 | 1,997 | — | — |
| 2023-05-12 | $40.65 | $40.65 | 1,173 | — | — |
| 2023-05-11 | $45.00 | $45.00 | 673 | — | — |
| 2023-05-10 | $47.85 | $47.85 | 390 | — | — |
| 2023-05-09 | $45.15 | $45.15 | 547 | — | — |
| 2023-05-08 | $52.50 | $52.50 | 243 | — | — |
| 2023-05-05 | $53.10 | $53.10 | 57 | — | — |
| 2023-05-04 | $53.10 | $53.10 | 90 | — | — |
| 2023-05-03 | $59.10 | $59.10 | 80 | — | — |
| 2023-05-02 | $56.70 | $56.70 | 0 | — | — |
| 2023-05-01 | $56.70 | $56.70 | 10 | — | — |
| 2023-04-28 | $55.80 | $55.80 | 20 | — | — |
| 2023-04-27 | $54.30 | $54.30 | 63 | — | — |
| 2023-04-26 | $60.00 | $60.00 | 633 | — | — |
| 2023-04-25 | $60.00 | $60.00 | 1,213 | — | — |
| 2023-04-24 | $57.45 | $57.45 | 97 | — | — |
| 2023-04-21 | $57.00 | $57.00 | 163 | — | — |
| 2023-04-20 | $54.00 | $54.00 | 53 | — | — |
| 2023-04-19 | $54.60 | $54.60 | 27 | — | — |
| 2023-04-18 | $51.00 | $51.00 | 183 | — | — |
| 2023-04-17 | $48.60 | $48.60 | 413 | — | — |
| 2023-04-14 | $45.90 | $45.90 | 113 | — | — |
| 2023-04-13 | $45.00 | $45.00 | 313 | — | — |
| 2023-04-12 | $50.40 | $50.40 | 107 | — | — |
| 2023-04-11 | $50.10 | $50.10 | 327 | — | — |
| 2023-04-10 | $53.10 | $53.10 | 53 | — | — |
| 2023-04-06 | $53.40 | $53.40 | 153 | — | — |
| 2023-04-05 | $51.90 | $51.90 | 270 | — | — |
| 2023-04-04 | $47.70 | $47.70 | 20 | — | — |
| 2023-04-03 | $45.00 | $45.00 | 780 | — | — |
| 2023-03-31 | $43.50 | $43.50 | 220 | — | — |
| 2023-03-30 | $43.20 | $43.20 | 287 | — | — |
| 2023-03-29 | $48.00 | $48.00 | 60 | — | — |
| 2023-03-28 | $48.30 | $48.30 | 40 | — | — |
| 2023-03-27 | $52.50 | $52.50 | 80 | — | — |
| 2023-03-24 | $49.50 | $49.50 | 413 | — | — |
| 2023-03-23 | $54.60 | $54.60 | 60 | — | — |
| 2023-03-22 | $52.86 | $52.86 | 53 | — | — |
| 2023-03-21 | $54.00 | $54.00 | 70 | — | — |
| 2023-03-20 | $54.00 | $54.00 | 397 | — | — |
| 2023-03-17 | $57.30 | $57.30 | 60 | — | — |
| 2023-03-16 | $55.80 | $55.80 | 177 | — | — |
| 2023-03-15 | $57.90 | $57.90 | 180 | — | — |
| 2023-03-14 | $61.20 | $61.20 | 93 | — | — |
| 2023-03-13 | $65.10 | $65.10 | 63 | — | — |
| 2023-03-10 | $70.20 | $70.20 | 23 | — | — |
| 2023-03-09 | $70.50 | $70.50 | 10 | — | — |
| 2023-03-08 | $70.50 | $70.50 | 107 | — | — |
| 2023-03-07 | $66.00 | $66.00 | 73 | — | — |
| 2023-03-06 | $70.50 | $70.50 | 90 | — | — |
| 2023-03-03 | $69.00 | $69.00 | 13 | — | — |
| 2023-03-02 | $66.90 | $66.90 | 10 | — | — |
| 2023-03-01 | $66.90 | $66.90 | 80 | — | — |
| 2023-02-28 | $66.00 | $66.00 | 133 | — | — |
| 2023-02-27 | $71.40 | $71.40 | 7 | — | — |
| 2023-02-24 | $69.00 | $69.00 | 507 | — | — |
| 2023-02-23 | $69.45 | $69.45 | 67 | — | — |
| 2023-02-22 | $68.10 | $68.10 | 0 | — | — |
| 2023-02-21 | $68.10 | $68.10 | 167 | — | — |
| 2023-02-17 | $69.00 | $69.00 | 387 | — | — |
| 2023-02-16 | $64.83 | $64.83 | 53 | — | — |
| 2023-02-15 | $64.20 | $64.20 | 520 | — | — |
| 2023-02-14 | $60.60 | $60.60 | 47 | — | — |
| 2023-02-13 | $62.70 | $62.70 | 387 | — | — |
| 2023-02-10 | $75.90 | $75.90 | 1,333 | — | — |
| 2023-02-09 | $79.89 | $79.89 | 67 | — | — |
| 2023-02-08 | $72.45 | $72.45 | 20 | — | — |
| 2023-02-07 | $76.50 | $76.50 | 47 | — | — |
| 2023-02-06 | $70.50 | $70.50 | 50 | — | — |
| 2023-02-03 | $75.90 | $75.90 | 193 | — | — |
| 2023-02-02 | $73.20 | $73.20 | 170 | — | — |
| 2023-02-01 | $72.00 | $72.00 | 57 | — | — |
| 2023-01-31 | $72.00 | $72.00 | 7 | — | — |
| 2023-01-30 | $72.00 | $72.00 | 310 | — | — |
| 2023-01-27 | $75.00 | $75.00 | 360 | — | — |
| 2023-01-26 | $76.95 | $76.95 | 280 | — | — |
| 2023-01-25 | $74.70 | $74.70 | 190 | — | — |
| 2023-01-24 | $81.90 | $81.90 | 123 | — | — |
| 2023-01-23 | $77.40 | $77.40 | 20 | — | — |
| 2023-01-20 | $84.75 | $84.75 | 43 | — | — |
| 2023-01-19 | $81.21 | $81.21 | 33 | — | — |
| 2023-01-18 | $90.00 | $90.00 | 167 | — | — |
| 2023-01-17 | $87.60 | $87.60 | 127 | — | — |
| 2023-01-13 | $88.80 | $88.80 | 340 | — | — |
| 2023-01-12 | $74.70 | $74.70 | 80 | — | — |
| 2023-01-11 | $75.00 | $75.00 | 37 | — | — |
| 2023-01-10 | $68.40 | $68.40 | 23 | — | — |
| 2023-01-09 | $74.10 | $74.10 | 427 | — | — |
| 2023-01-06 | $75.00 | $75.00 | 13 | — | — |
| 2023-01-05 | $75.00 | $75.00 | 403 | — | — |
| 2023-01-04 | $74.70 | $74.70 | 197 | — | — |
| 2023-01-03 | $74.40 | $74.40 | 43 | — | — |