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
- 2016-08-05 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 | $40.67 | $40.67 | 5,245 | — | — |
| 2023-12-28 | $44.01 | $44.01 | 69,309 | — | — |
| 2023-12-27 | $36.30 | $36.30 | 4,355 | — | — |
| 2023-12-26 | $36.63 | $36.63 | 2,845 | — | — |
| 2023-12-22 | $37.51 | $37.51 | 3,455 | — | — |
| 2023-12-21 | $38.45 | $38.45 | 4,927 | — | — |
| 2023-12-20 | $35.20 | $35.20 | 3,138 | — | — |
| 2023-12-19 | $34.32 | $34.32 | 11,640 | — | — |
| 2023-12-18 | $44.88 | $44.88 | 956 | — | — |
| 2023-12-15 | $44.00 | $44.00 | 1,957 | — | — |
| 2023-12-14 | $43.91 | $43.91 | 1,044 | — | — |
| 2023-12-13 | $42.24 | $42.24 | 806 | — | — |
| 2023-12-12 | $44.18 | $44.18 | 675 | — | — |
| 2023-12-11 | $44.44 | $44.44 | 513 | — | — |
| 2023-12-08 | $44.00 | $44.00 | 820 | — | — |
| 2023-12-07 | $44.79 | $44.79 | 1,240 | — | — |
| 2023-12-06 | $44.88 | $44.88 | 836 | — | — |
| 2023-12-05 | $43.30 | $43.30 | 1,067 | — | — |
| 2023-12-04 | $43.12 | $43.12 | 2,620 | — | — |
| 2023-12-01 | $39.60 | $39.60 | 349 | — | — |
| 2023-11-30 | $39.42 | $39.42 | 577 | — | — |
| 2023-11-29 | $37.84 | $37.84 | 485 | — | — |
| 2023-11-28 | $37.84 | $37.84 | 155 | — | — |
| 2023-11-27 | $37.14 | $37.14 | 433 | — | — |
| 2023-11-24 | $37.84 | $37.84 | 186 | — | — |
| 2023-11-22 | $37.58 | $37.58 | 388 | — | — |
| 2023-11-21 | $37.84 | $37.84 | 513 | — | — |
| 2023-11-20 | $38.28 | $38.28 | 340 | — | — |
| 2023-11-17 | $38.54 | $38.54 | 206 | — | — |
| 2023-11-16 | $37.66 | $37.66 | 210 | — | — |
| 2023-11-15 | $37.84 | $37.84 | 727 | — | — |
| 2023-11-14 | $37.93 | $37.93 | 349 | — | — |
| 2023-11-13 | $38.63 | $38.63 | 765 | — | — |
| 2023-11-10 | $37.84 | $37.84 | 1,628 | — | — |
| 2023-11-09 | $38.37 | $38.37 | 468 | — | — |
| 2023-11-08 | $38.28 | $38.28 | 624 | — | — |
| 2023-11-07 | $39.86 | $39.86 | 528 | — | — |
| 2023-11-06 | $37.31 | $37.31 | 805 | — | — |
| 2023-11-03 | $36.96 | $36.96 | 394 | — | — |
| 2023-11-02 | $36.43 | $36.43 | 409 | — | — |
| 2023-11-01 | $36.96 | $36.96 | 315 | — | — |
| 2023-10-31 | $38.28 | $38.28 | 397 | — | — |
| 2023-10-30 | $37.75 | $37.75 | 478 | — | — |
| 2023-10-27 | $37.75 | $37.75 | 248 | — | — |
| 2023-10-26 | $38.63 | $38.63 | 447 | — | — |
| 2023-10-25 | $37.84 | $37.84 | 589 | — | — |
| 2023-10-24 | $37.84 | $37.84 | 595 | — | — |
| 2023-10-23 | $37.93 | $37.93 | 385 | — | — |
| 2023-10-20 | $38.72 | $38.72 | 181 | — | — |
| 2023-10-19 | $38.28 | $38.28 | 463 | — | — |
| 2023-10-18 | $38.28 | $38.28 | 477 | — | — |
| 2023-10-17 | $40.83 | $40.83 | 724 | — | — |
| 2023-10-16 | $41.36 | $41.36 | 547 | — | — |
| 2023-10-13 | $41.98 | $41.98 | 325 | — | — |
| 2023-10-12 | $41.27 | $41.27 | 884 | — | — |
| 2023-10-11 | $39.60 | $39.60 | 477 | — | — |
| 2023-10-10 | $39.95 | $39.95 | 617 | — | — |
| 2023-10-09 | $38.28 | $38.28 | 493 | — | — |
| 2023-10-06 | $40.48 | $40.48 | 681 | — | — |
| 2023-10-05 | $38.81 | $38.81 | 1,234 | — | — |
| 2023-10-04 | $39.60 | $39.60 | 701 | — | — |
| 2023-10-03 | $39.60 | $39.60 | 376 | — | — |
| 2023-10-02 | $40.92 | $40.92 | 549 | — | — |
| 2023-09-29 | $41.89 | $41.89 | 486 | — | — |
| 2023-09-28 | $41.89 | $41.89 | 369 | — | — |
| 2023-09-27 | $41.45 | $41.45 | 660 | — | — |
| 2023-09-26 | $43.12 | $43.12 | 317 | — | — |
| 2023-09-25 | $43.74 | $43.74 | 492 | — | — |
| 2023-09-22 | $45.41 | $45.41 | 415 | — | — |
| 2023-09-21 | $43.65 | $43.65 | 278 | — | — |
| 2023-09-20 | $46.55 | $46.55 | 1,269 | — | — |
| 2023-09-19 | $46.55 | $46.55 | 524 | — | — |
| 2023-09-18 | $46.20 | $46.20 | 1,020 | — | — |
| 2023-09-15 | $47.52 | $47.52 | 3,885 | — | — |
| 2023-09-14 | $39.95 | $39.95 | 497 | — | — |
| 2023-09-13 | $39.78 | $39.78 | 407 | — | — |
| 2023-09-12 | $40.83 | $40.83 | 719 | — | — |
| 2023-09-11 | $39.95 | $39.95 | 1,406 | — | — |
| 2023-09-08 | $40.48 | $40.48 | 1,336 | — | — |
| 2023-09-07 | $40.30 | $40.30 | 2,211 | — | — |
| 2023-09-06 | $41.36 | $41.36 | 1,090 | — | — |
| 2023-09-05 | $39.60 | $39.60 | 1,003 | — | — |
| 2023-09-01 | $40.04 | $40.04 | 1,517 | — | — |
| 2023-08-31 | $39.16 | $39.16 | 2,673 | — | — |
| 2023-08-30 | $43.12 | $43.12 | 1,122 | — | — |
| 2023-08-29 | $44.00 | $44.00 | 694 | — | — |
| 2023-08-28 | $44.35 | $44.35 | 1,988 | — | — |
| 2023-08-25 | $44.88 | $44.88 | 578 | — | — |
| 2023-08-24 | $46.29 | $46.29 | 2,161 | — | — |
| 2023-08-23 | $48.31 | $48.31 | 1,809 | — | — |
| 2023-08-22 | $49.19 | $49.19 | 1,419 | — | — |
| 2023-08-21 | $49.72 | $49.72 | 925 | — | — |
| 2023-08-18 | $52.71 | $52.71 | 1,155 | — | — |
| 2023-08-17 | $50.95 | $50.95 | 1,490 | — | — |
| 2023-08-16 | $51.22 | $51.22 | 1,164 | — | — |
| 2023-08-15 | $54.38 | $54.38 | 1,734 | — | — |
| 2023-08-14 | $54.03 | $54.03 | 4,169 | — | — |
| 2023-08-11 | $54.47 | $54.47 | 13,991 | — | — |
| 2023-08-10 | $52.80 | $52.80 | 5,824 | — | — |
| 2023-08-09 | $46.64 | $46.64 | 10,010 | — | — |
| 2023-08-08 | $46.64 | $46.64 | 2,124 | — | — |
| 2023-08-07 | $45.85 | $45.85 | 1,486 | — | — |
| 2023-08-04 | $48.40 | $48.40 | 1,997 | — | — |
| 2023-08-03 | $45.41 | $45.41 | 2,790 | — | — |
| 2023-08-02 | $48.40 | $48.40 | 15,780 | — | — |
| 2023-08-01 | $43.65 | $43.65 | 1,591 | — | — |
| 2023-07-31 | $45.14 | $45.14 | 1,339 | — | — |
| 2023-07-28 | $45.32 | $45.32 | 942 | — | — |
| 2023-07-27 | $44.18 | $44.18 | 2,683 | — | — |
| 2023-07-26 | $48.40 | $48.40 | 1,478 | — | — |
| 2023-07-25 | $49.46 | $49.46 | 4,091 | — | — |
| 2023-07-24 | $52.80 | $52.80 | 24,755 | — | — |
| 2023-07-21 | $45.23 | $45.23 | 3,822 | — | — |
| 2023-07-20 | $42.94 | $42.94 | 1,610 | — | — |
| 2023-07-19 | $44.88 | $44.88 | 3,975 | — | — |
| 2023-07-18 | $44.79 | $44.79 | 13,431 | — | — |
| 2023-07-17 | $38.54 | $38.54 | 1,532 | — | — |
| 2023-07-14 | $38.46 | $38.46 | 920 | — | — |
| 2023-07-13 | $39.42 | $39.42 | 1,791 | — | — |
| 2023-07-12 | $39.78 | $39.78 | 740 | — | — |
| 2023-07-11 | $38.63 | $38.63 | 1,639 | — | — |
| 2023-07-10 | $38.28 | $38.28 | 1,138 | — | — |
| 2023-07-07 | $38.81 | $38.81 | 1,020 | — | — |
| 2023-07-06 | $38.63 | $38.63 | 1,009 | — | — |
| 2023-07-05 | $39.60 | $39.60 | 1,384 | — | — |
| 2023-07-03 | $37.66 | $37.66 | 1,157 | — | — |
| 2023-06-30 | $38.46 | $38.46 | 3,051 | — | — |
| 2023-06-29 | $38.54 | $38.54 | 8,997 | — | — |
| 2023-06-28 | $34.76 | $34.76 | 15,861 | — | — |
| 2023-06-27 | $42.24 | $42.24 | 68,153 | — | — |
| 2023-06-26 | $34.32 | $34.32 | 1,293 | — | — |
| 2023-06-23 | $33.44 | $33.44 | 1,640 | — | — |
| 2023-06-22 | $34.41 | $34.41 | 1,749 | — | — |
| 2023-06-21 | $34.41 | $34.41 | 4,235 | — | — |
| 2023-06-20 | $37.05 | $37.05 | 3,756 | — | — |
| 2023-06-16 | $40.48 | $40.48 | 3,907 | — | — |
| 2023-06-15 | $43.47 | $43.47 | 1,594 | — | — |
| 2023-06-14 | $42.24 | $42.24 | 1,190 | — | — |
| 2023-06-13 | $44.00 | $44.00 | 906 | — | — |
| 2023-06-12 | $42.86 | $42.86 | 3,331 | — | — |
| 2023-06-09 | $44.26 | $44.26 | 1,007 | — | — |
| 2023-06-08 | $43.82 | $43.82 | 1,817 | — | — |
| 2023-06-07 | $42.50 | $42.50 | 1,413 | — | — |
| 2023-06-06 | $42.50 | $42.50 | 3,365 | — | — |
| 2023-06-05 | $44.88 | $44.88 | 4,491 | — | — |
| 2023-06-02 | $47.78 | $47.78 | 3,290 | — | — |
| 2023-06-01 | $48.40 | $48.40 | 1,599 | — | — |
| 2023-05-31 | $49.02 | $49.02 | 901 | — | — |
| 2023-05-30 | $50.42 | $50.42 | 1,720 | — | — |
| 2023-05-26 | $50.60 | $50.60 | 1,594 | — | — |
| 2023-05-25 | $50.07 | $50.07 | 2,619 | — | — |
| 2023-05-24 | $51.39 | $51.39 | 1,315 | — | — |
| 2023-05-23 | $53.94 | $53.94 | 1,244 | — | — |
| 2023-05-22 | $53.68 | $53.68 | 3,423 | — | — |
| 2023-05-19 | $53.86 | $53.86 | 1,564 | — | — |
| 2023-05-18 | $53.15 | $53.15 | 5,250 | — | — |
| 2023-05-17 | $50.60 | $50.60 | 1,476 | — | — |
| 2023-05-16 | $50.34 | $50.34 | 1,582 | — | — |
| 2023-05-15 | $52.18 | $52.18 | 2,048 | — | — |
| 2023-05-12 | $50.60 | $50.60 | 2,418 | — | — |
| 2023-05-11 | $50.95 | $50.95 | 2,194 | — | — |
| 2023-05-10 | $52.80 | $52.80 | 2,791 | — | — |
| 2023-05-09 | $52.80 | $52.80 | 1,653 | — | — |
| 2023-05-08 | $54.56 | $54.56 | 3,945 | — | — |
| 2023-05-05 | $51.22 | $51.22 | 2,652 | — | — |
| 2023-05-04 | $52.80 | $52.80 | 3,303 | — | — |
| 2023-05-03 | $52.80 | $52.80 | 4,257 | — | — |
| 2023-05-02 | $54.82 | $54.82 | 24,178 | — | — |
| 2023-05-01 | $60.28 | $60.28 | 3,270 | — | — |
| 2023-04-28 | $56.32 | $56.32 | 7,231 | — | — |
| 2023-04-27 | $59.49 | $59.49 | 3,073 | — | — |
| 2023-04-26 | $60.02 | $60.02 | 14,488 | — | — |
| 2023-04-25 | $59.31 | $59.31 | 3,668 | — | — |
| 2023-04-24 | $60.63 | $60.63 | 2,003 | — | — |
| 2023-04-21 | $59.93 | $59.93 | 2,220 | — | — |
| 2023-04-20 | $60.72 | $60.72 | 4,468 | — | — |
| 2023-04-19 | $61.60 | $61.60 | 10,233 | — | — |
| 2023-04-18 | $67.41 | $67.41 | 9,997 | — | — |
| 2023-04-17 | $73.04 | $73.04 | 56,583 | — | — |
| 2023-04-14 | $64.24 | $64.24 | 3,398 | — | — |
| 2023-04-13 | $63.98 | $63.98 | 3,468 | — | — |
| 2023-04-12 | $59.49 | $59.49 | 2,218 | — | — |
| 2023-04-11 | $59.40 | $59.40 | 2,458 | — | — |
| 2023-04-10 | $60.37 | $60.37 | 1,539 | — | — |
| 2023-04-06 | $62.04 | $62.04 | 1,664 | — | — |
| 2023-04-05 | $63.36 | $63.36 | 1,447 | — | — |
| 2023-04-04 | $62.22 | $62.22 | 1,263 | — | — |
| 2023-04-03 | $63.36 | $63.36 | 3,375 | — | — |
| 2023-03-31 | $62.48 | $62.48 | 4,781 | — | — |
| 2023-03-30 | $65.03 | $65.03 | 3,165 | — | — |
| 2023-03-29 | $64.24 | $64.24 | 2,128 | — | — |
| 2023-03-28 | $62.48 | $62.48 | 3,230 | — | — |
| 2023-03-27 | $58.96 | $58.96 | 967 | — | — |
| 2023-03-24 | $57.20 | $57.20 | 1,643 | — | — |
| 2023-03-23 | $58.96 | $58.96 | 1,807 | — | — |
| 2023-03-22 | $59.40 | $59.40 | 1,531 | — | — |
| 2023-03-21 | $60.37 | $60.37 | 1,947 | — | — |
| 2023-03-20 | $58.08 | $58.08 | 4,418 | — | — |
| 2023-03-17 | $60.72 | $60.72 | 4,616 | — | — |
| 2023-03-16 | $60.72 | $60.72 | 3,792 | — | — |
| 2023-03-15 | $58.96 | $58.96 | 5,127 | — | — |
| 2023-03-14 | $63.36 | $63.36 | 3,806 | — | — |
| 2023-03-13 | $65.12 | $65.12 | 4,242 | — | — |
| 2023-03-10 | $63.62 | $63.62 | 6,636 | — | — |
| 2023-03-09 | $70.40 | $70.40 | 7,959 | — | — |
| 2023-03-08 | $70.40 | $70.40 | 6,991 | — | — |
| 2023-03-07 | $68.64 | $68.64 | 6,319 | — | — |
| 2023-03-06 | $70.40 | $70.40 | 11,627 | — | — |
| 2023-03-03 | $67.23 | $67.23 | 11,069 | — | — |
| 2023-03-02 | $63.36 | $63.36 | 8,794 | — | — |
| 2023-03-01 | $61.60 | $61.60 | 18,895 | — | — |
| 2023-02-28 | $56.32 | $56.32 | 2,038 | — | — |
| 2023-02-27 | $56.32 | $56.32 | 8,139 | — | — |
| 2023-02-24 | $50.42 | $50.42 | 4,251 | — | — |
| 2023-02-23 | $52.36 | $52.36 | 5,817 | — | — |
| 2023-02-22 | $56.32 | $56.32 | 5,852 | — | — |
| 2023-02-21 | $61.07 | $61.07 | 1,814 | — | — |
| 2023-02-17 | $62.48 | $62.48 | 3,343 | — | — |
| 2023-02-16 | $63.27 | $63.27 | 6,591 | — | — |
| 2023-02-15 | $63.27 | $63.27 | 3,886 | — | — |
| 2023-02-14 | $63.18 | $63.18 | 6,241 | — | — |
| 2023-02-13 | $63.36 | $63.36 | 4,199 | — | — |
| 2023-02-10 | $63.89 | $63.89 | 10,105 | — | — |
| 2023-02-09 | $69.52 | $69.52 | 10,170 | — | — |
| 2023-02-08 | $69.08 | $69.08 | 6,716 | — | — |
| 2023-02-07 | $70.84 | $70.84 | 12,806 | — | — |
| 2023-02-06 | $72.86 | $72.86 | 16,299 | — | — |
| 2023-02-03 | $71.46 | $71.46 | 5,651 | — | — |
| 2023-02-02 | $72.95 | $72.95 | 12,551 | — | — |
| 2023-02-01 | $70.40 | $70.40 | 9,551 | — | — |
| 2023-01-31 | $69.52 | $69.52 | 6,810 | — | — |
| 2023-01-30 | $71.28 | $71.28 | 11,632 | — | — |
| 2023-01-27 | $71.28 | $71.28 | 11,574 | — | — |
| 2023-01-26 | $70.58 | $70.58 | 12,678 | — | — |
| 2023-01-25 | $72.51 | $72.51 | 70,036 | — | — |
| 2023-01-24 | $67.67 | $67.67 | 14,438 | — | — |
| 2023-01-23 | $70.22 | $70.22 | 16,430 | — | — |
| 2023-01-20 | $71.72 | $71.72 | 45,683 | — | — |
| 2023-01-19 | $62.48 | $62.48 | 9,467 | — | — |
| 2023-01-18 | $64.06 | $64.06 | 14,027 | — | — |
| 2023-01-17 | $66.88 | $66.88 | 8,224 | — | — |
| 2023-01-13 | $67.76 | $67.76 | 13,228 | — | — |
| 2023-01-12 | $66.00 | $66.00 | 8,224 | — | — |
| 2023-01-11 | $68.55 | $68.55 | 16,220 | — | — |
| 2023-01-10 | $62.57 | $62.57 | 7,492 | — | — |
| 2023-01-09 | $61.16 | $61.16 | 8,635 | — | — |
| 2023-01-06 | $62.22 | $62.22 | 13,592 | — | — |
| 2023-01-05 | $64.24 | $64.24 | 16,531 | — | — |
| 2023-01-04 | $65.91 | $65.91 | 36,336 | — | — |
| 2023-01-03 | $63.80 | $63.80 | 20,652 | — | — |