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
- 2022-04-04 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 | $27.00 | $27.00 | 12,251 | — | — |
| 2023-12-28 | $28.50 | $28.50 | 7,304 | — | — |
| 2023-12-27 | $29.25 | $29.25 | 5,539 | — | — |
| 2023-12-26 | $30.00 | $30.00 | 7,029 | — | — |
| 2023-12-22 | $31.50 | $31.50 | 11,579 | — | — |
| 2023-12-21 | $27.75 | $27.75 | 3,976 | — | — |
| 2023-12-20 | $27.00 | $27.00 | 3,827 | — | — |
| 2023-12-19 | $26.85 | $26.85 | 9,705 | — | — |
| 2023-12-18 | $26.25 | $26.25 | 9,949 | — | — |
| 2023-12-15 | $27.75 | $27.75 | 10,280 | — | — |
| 2023-12-14 | $27.30 | $27.30 | 5,949 | — | — |
| 2023-12-13 | $27.60 | $27.60 | 6,674 | — | — |
| 2023-12-12 | $27.75 | $27.75 | 7,894 | — | — |
| 2023-12-11 | $27.90 | $27.90 | 9,427 | — | — |
| 2023-12-08 | $28.95 | $28.95 | 9,523 | — | — |
| 2023-12-07 | $28.50 | $28.50 | 8,227 | — | — |
| 2023-12-06 | $30.00 | $30.00 | 8,191 | — | — |
| 2023-12-05 | $30.45 | $30.45 | 4,943 | — | — |
| 2023-12-04 | $30.60 | $30.60 | 8,052 | — | — |
| 2023-12-01 | $30.90 | $30.90 | 10,107 | — | — |
| 2023-11-30 | $28.50 | $28.50 | 34,241 | — | — |
| 2023-11-29 | $32.85 | $32.85 | 4,050 | — | — |
| 2023-11-28 | $32.25 | $32.25 | 5,768 | — | — |
| 2023-11-27 | $32.70 | $32.70 | 7,763 | — | — |
| 2023-11-24 | $35.55 | $35.55 | 6,124 | — | — |
| 2023-11-22 | $35.25 | $35.25 | 10,197 | — | — |
| 2023-11-21 | $35.85 | $35.85 | 11,534 | — | — |
| 2023-11-20 | $33.00 | $33.00 | 6,007 | — | — |
| 2023-11-17 | $34.65 | $34.65 | 7,903 | — | — |
| 2023-11-16 | $34.95 | $34.95 | 7,631 | — | — |
| 2023-11-15 | $36.75 | $36.75 | 5,982 | — | — |
| 2023-11-14 | $35.25 | $35.25 | 3,482 | — | — |
| 2023-11-13 | $37.65 | $37.65 | 5,479 | — | — |
| 2023-11-10 | $36.00 | $36.00 | 8,701 | — | — |
| 2023-11-09 | $37.50 | $37.50 | 6,525 | — | — |
| 2023-11-08 | $37.50 | $37.50 | 2,694 | — | — |
| 2023-11-07 | $38.10 | $38.10 | 4,378 | — | — |
| 2023-11-06 | $39.15 | $39.15 | 5,139 | — | — |
| 2023-11-03 | $38.55 | $38.55 | 11,702 | — | — |
| 2023-11-02 | $42.00 | $42.00 | 11,719 | — | — |
| 2023-11-01 | $35.25 | $35.25 | 5,438 | — | — |
| 2023-10-31 | $31.05 | $31.05 | 6,841 | — | — |
| 2023-10-30 | $29.10 | $29.10 | 3,601 | — | — |
| 2023-10-27 | $27.30 | $27.30 | 3,856 | — | — |
| 2023-10-26 | $28.35 | $28.35 | 6,891 | — | — |
| 2023-10-25 | $28.50 | $28.50 | 3,361 | — | — |
| 2023-10-24 | $30.00 | $30.00 | 3,045 | — | — |
| 2023-10-23 | $28.20 | $28.20 | 4,358 | — | — |
| 2023-10-20 | $30.00 | $30.00 | 3,461 | — | — |
| 2023-10-19 | $30.45 | $30.45 | 3,628 | — | — |
| 2023-10-18 | $30.45 | $30.45 | 3,417 | — | — |
| 2023-10-17 | $29.25 | $29.25 | 8,723 | — | — |
| 2023-10-16 | $31.50 | $31.50 | 12,431 | — | — |
| 2023-10-13 | $28.95 | $28.95 | 8,374 | — | — |
| 2023-10-12 | $28.20 | $28.20 | 5,367 | — | — |
| 2023-10-11 | $28.35 | $28.35 | 3,951 | — | — |
| 2023-10-10 | $28.20 | $28.20 | 9,226 | — | — |
| 2023-10-09 | $28.50 | $28.50 | 6,850 | — | — |
| 2023-10-06 | $28.35 | $28.35 | 11,256 | — | — |
| 2023-10-05 | $29.25 | $29.25 | 6,553 | — | — |
| 2023-10-04 | $29.25 | $29.25 | 4,097 | — | — |
| 2023-10-03 | $29.40 | $29.40 | 7,667 | — | — |
| 2023-10-02 | $31.05 | $31.05 | 5,027 | — | — |
| 2023-09-29 | $30.45 | $30.45 | 9,195 | — | — |
| 2023-09-28 | $28.95 | $28.95 | 3,828 | — | — |
| 2023-09-27 | $28.65 | $28.65 | 4,409 | — | — |
| 2023-09-26 | $29.25 | $29.25 | 7,930 | — | — |
| 2023-09-25 | $28.50 | $28.50 | 8,323 | — | — |
| 2023-09-22 | $29.85 | $29.85 | 11,554 | — | — |
| 2023-09-21 | $30.00 | $30.00 | 20,176 | — | — |
| 2023-09-20 | $31.50 | $31.50 | 10,511 | — | — |
| 2023-09-19 | $31.95 | $31.95 | 18,849 | — | — |
| 2023-09-18 | $36.00 | $36.00 | 26,739 | — | — |
| 2023-09-15 | $33.60 | $33.60 | 87,283 | — | — |
| 2023-09-14 | $31.65 | $31.65 | 19,059 | — | — |
| 2023-09-13 | $31.95 | $31.95 | 18,984 | — | — |
| 2023-09-12 | $32.85 | $32.85 | 35,665 | — | — |
| 2023-09-11 | $38.55 | $38.55 | 14,575 | — | — |
| 2023-09-08 | $39.90 | $39.90 | 6,945 | — | — |
| 2023-09-07 | $42.00 | $42.00 | 24,339 | — | — |
| 2023-09-06 | $40.20 | $40.20 | 14,121 | — | — |
| 2023-09-05 | $45.00 | $45.00 | 25,119 | — | — |
| 2023-09-01 | $41.55 | $41.55 | 31,996 | — | — |
| 2023-08-31 | $41.55 | $41.55 | 11,068 | — | — |
| 2023-08-30 | $46.80 | $46.80 | 12,005 | — | — |
| 2023-08-29 | $44.25 | $44.25 | 16,667 | — | — |
| 2023-08-28 | $42.60 | $42.60 | 5,375 | — | — |
| 2023-08-25 | $41.70 | $41.70 | 11,181 | — | — |
| 2023-08-24 | $41.70 | $41.70 | 12,731 | — | — |
| 2023-08-23 | $45.00 | $45.00 | 8,179 | — | — |
| 2023-08-22 | $46.95 | $46.95 | 3,290 | — | — |
| 2023-08-21 | $46.65 | $46.65 | 7,650 | — | — |
| 2023-08-18 | $45.60 | $45.60 | 6,040 | — | — |
| 2023-08-17 | $45.00 | $45.00 | 17,220 | — | — |
| 2023-08-16 | $49.50 | $49.50 | 6,213 | — | — |
| 2023-08-15 | $51.75 | $51.75 | 7,134 | — | — |
| 2023-08-14 | $50.40 | $50.40 | 15,097 | — | — |
| 2023-08-11 | $57.00 | $57.00 | 18,594 | — | — |
| 2023-08-10 | $49.50 | $49.50 | 17,882 | — | — |
| 2023-08-09 | $51.75 | $51.75 | 9,529 | — | — |
| 2023-08-08 | $49.95 | $49.95 | 17,741 | — | — |
| 2023-08-07 | $53.25 | $53.25 | 9,797 | — | — |
| 2023-08-04 | $57.00 | $57.00 | 5,537 | — | — |
| 2023-08-03 | $59.25 | $59.25 | 6,503 | — | — |
| 2023-08-02 | $61.05 | $61.05 | 2,599 | — | — |
| 2023-08-01 | $60.00 | $60.00 | 2,917 | — | — |
| 2023-07-31 | $62.70 | $62.70 | 7,385 | — | — |
| 2023-07-28 | $58.50 | $58.50 | 4,461 | — | — |
| 2023-07-27 | $58.05 | $58.05 | 7,709 | — | — |
| 2023-07-26 | $59.55 | $59.55 | 4,129 | — | — |
| 2023-07-25 | $59.55 | $59.55 | 6,162 | — | — |
| 2023-07-24 | $58.95 | $58.95 | 11,659 | — | — |
| 2023-07-21 | $61.05 | $61.05 | 10,645 | — | — |
| 2023-07-20 | $61.50 | $61.50 | 14,198 | — | — |
| 2023-07-19 | $67.35 | $67.35 | 23,948 | — | — |
| 2023-07-18 | $62.40 | $62.40 | 9,492 | — | — |
| 2023-07-17 | $60.00 | $60.00 | 9,288 | — | — |
| 2023-07-14 | $59.25 | $59.25 | 6,379 | — | — |
| 2023-07-13 | $61.20 | $61.20 | 8,745 | — | — |
| 2023-07-12 | $58.65 | $58.65 | 15,315 | — | — |
| 2023-07-11 | $61.05 | $61.05 | 8,095 | — | — |
| 2023-07-10 | $61.35 | $61.35 | 13,864 | — | — |
| 2023-07-07 | $61.50 | $61.50 | 12,398 | — | — |
| 2023-07-06 | $58.50 | $58.50 | 18,799 | — | — |
| 2023-07-05 | $62.10 | $62.10 | 6,608 | — | — |
| 2023-07-03 | $64.95 | $64.95 | 5,121 | — | — |
| 2023-06-30 | $63.30 | $63.30 | 14,866 | — | — |
| 2023-06-29 | $67.65 | $67.65 | 8,843 | — | — |
| 2023-06-28 | $68.55 | $68.55 | 12,814 | — | — |
| 2023-06-27 | $67.20 | $67.20 | 19,357 | — | — |
| 2023-06-26 | $71.70 | $71.70 | 20,866 | — | — |
| 2023-06-23 | $67.95 | $67.95 | 181,362 | — | — |
| 2023-06-22 | $76.95 | $76.95 | 37,639 | — | — |
| 2023-06-21 | $75.00 | $75.00 | 68,705 | — | — |
| 2023-06-20 | $63.45 | $63.45 | 22,708 | — | — |
| 2023-06-16 | $63.75 | $63.75 | 30,387 | — | — |
| 2023-06-15 | $61.20 | $61.20 | 19,523 | — | — |
| 2023-06-14 | $62.25 | $62.25 | 15,418 | — | — |
| 2023-06-13 | $63.90 | $63.90 | 17,036 | — | — |
| 2023-06-12 | $65.40 | $65.40 | 11,777 | — | — |
| 2023-06-09 | $66.75 | $66.75 | 8,628 | — | — |
| 2023-06-08 | $71.25 | $71.25 | 10,720 | — | — |
| 2023-06-07 | $69.15 | $69.15 | 10,675 | — | — |
| 2023-06-06 | $69.60 | $69.60 | 9,689 | — | — |
| 2023-06-05 | $69.00 | $69.00 | 11,431 | — | — |
| 2023-06-02 | $67.80 | $67.80 | 13,133 | — | — |
| 2023-06-01 | $64.20 | $64.20 | 11,119 | — | — |
| 2023-05-31 | $65.25 | $65.25 | 17,311 | — | — |
| 2023-05-30 | $68.25 | $68.25 | 34,251 | — | — |
| 2023-05-26 | $73.05 | $73.05 | 11,123 | — | — |
| 2023-05-25 | $74.25 | $74.25 | 12,191 | — | — |
| 2023-05-24 | $73.35 | $73.35 | 13,580 | — | — |
| 2023-05-23 | $79.80 | $79.80 | 16,803 | — | — |
| 2023-05-22 | $76.05 | $76.05 | 16,705 | — | — |
| 2023-05-19 | $83.55 | $83.55 | 38,989 | — | — |
| 2023-05-18 | $74.70 | $74.70 | 17,783 | — | — |
| 2023-05-17 | $73.20 | $73.20 | 20,393 | — | — |
| 2023-05-16 | $76.50 | $76.50 | 7,638 | — | — |
| 2023-05-15 | $82.50 | $82.50 | 14,236 | — | — |
| 2023-05-12 | $75.75 | $75.75 | 11,168 | — | — |
| 2023-05-11 | $75.75 | $75.75 | 10,095 | — | — |
| 2023-05-10 | $87.00 | $87.00 | 13,747 | — | — |
| 2023-05-09 | $82.50 | $82.50 | 10,086 | — | — |
| 2023-05-08 | $76.95 | $76.95 | 12,150 | — | — |
| 2023-05-05 | $78.30 | $78.30 | 8,879 | — | — |
| 2023-05-04 | $72.90 | $72.90 | 11,473 | — | — |
| 2023-05-03 | $78.60 | $78.60 | 25,224 | — | — |
| 2023-05-02 | $73.05 | $73.05 | 20,859 | — | — |
| 2023-05-01 | $80.25 | $80.25 | 13,173 | — | — |
| 2023-04-28 | $85.20 | $85.20 | 7,855 | — | — |
| 2023-04-27 | $82.50 | $82.50 | 15,611 | — | — |
| 2023-04-26 | $88.50 | $88.50 | 9,719 | — | — |
| 2023-04-25 | $84.00 | $84.00 | 14,415 | — | — |
| 2023-04-24 | $93.00 | $93.00 | 8,670 | — | — |
| 2023-04-21 | $99.90 | $99.90 | 8,269 | — | — |
| 2023-04-20 | $101.85 | $101.85 | 8,337 | — | — |
| 2023-04-19 | $105.30 | $105.30 | 7,781 | — | — |
| 2023-04-18 | $108.60 | $108.60 | 7,206 | — | — |
| 2023-04-17 | $118.50 | $118.50 | 9,211 | — | — |
| 2023-04-14 | $111.60 | $111.60 | 11,945 | — | — |
| 2023-04-13 | $120.00 | $120.00 | 15,957 | — | — |
| 2023-04-12 | $122.10 | $122.10 | 78,535 | — | — |
| 2023-04-11 | $143.40 | $143.40 | 12,468 | — | — |
| 2023-04-10 | $138.75 | $138.75 | 7,860 | — | — |
| 2023-04-06 | $157.50 | $157.50 | 5,632 | — | — |
| 2023-04-05 | $160.50 | $160.50 | 6,640 | — | — |
| 2023-04-04 | $151.50 | $151.50 | 4,755 | — | — |
| 2023-04-03 | $147.45 | $147.45 | 6,677 | — | — |
| 2023-03-31 | $151.50 | $151.50 | 5,863 | — | — |
| 2023-03-30 | $154.50 | $154.50 | 7,032 | — | — |
| 2023-03-29 | $150.00 | $150.00 | 4,383 | — | — |
| 2023-03-28 | $147.75 | $147.75 | 3,125 | — | — |
| 2023-03-27 | $148.50 | $148.50 | 10,643 | — | — |
| 2023-03-24 | $157.50 | $157.50 | 6,049 | — | — |
| 2023-03-23 | $148.35 | $148.35 | 6,326 | — | — |
| 2023-03-22 | $147.15 | $147.15 | 12,180 | — | — |
| 2023-03-21 | $154.50 | $154.50 | 28,313 | — | — |
| 2023-03-20 | $157.50 | $157.50 | 22,483 | — | — |
| 2023-03-17 | $159.75 | $159.75 | 25,446 | — | — |
| 2023-03-16 | $161.25 | $161.25 | 14,965 | — | — |
| 2023-03-15 | $160.50 | $160.50 | 20,241 | — | — |
| 2023-03-14 | $169.50 | $169.50 | 10,084 | — | — |
| 2023-03-13 | $181.50 | $181.50 | 7,097 | — | — |
| 2023-03-10 | $172.50 | $172.50 | 20,617 | — | — |
| 2023-03-09 | $210.00 | $210.00 | 7,087 | — | — |
| 2023-03-08 | $220.50 | $220.50 | 12,205 | — | — |
| 2023-03-07 | $241.50 | $241.50 | 16,279 | — | — |
| 2023-03-06 | $241.50 | $241.50 | 27,707 | — | — |
| 2023-03-03 | $195.00 | $195.00 | 3,762 | — | — |
| 2023-03-02 | $192.00 | $192.00 | 4,481 | — | — |
| 2023-03-01 | $196.50 | $196.50 | 4,519 | — | — |
| 2023-02-28 | $205.50 | $205.50 | 6,393 | — | — |
| 2023-02-27 | $195.00 | $195.00 | 3,989 | — | — |
| 2023-02-24 | $189.00 | $189.00 | 6,437 | — | — |
| 2023-02-23 | $205.50 | $205.50 | 5,717 | — | — |
| 2023-02-22 | $216.00 | $216.00 | 4,257 | — | — |
| 2023-02-21 | $199.50 | $199.50 | 6,704 | — | — |
| 2023-02-17 | $207.00 | $207.00 | 5,514 | — | — |
| 2023-02-16 | $189.00 | $189.00 | 3,116 | — | — |
| 2023-02-15 | $190.50 | $190.50 | 5,949 | — | — |
| 2023-02-14 | $189.00 | $189.00 | 4,399 | — | — |
| 2023-02-13 | $190.50 | $190.50 | 4,299 | — | — |
| 2023-02-10 | $208.50 | $208.50 | 6,333 | — | — |
| 2023-02-09 | $198.75 | $198.75 | 3,655 | — | — |
| 2023-02-08 | $219.00 | $219.00 | 4,364 | — | — |
| 2023-02-07 | $225.00 | $225.00 | 6,823 | — | — |
| 2023-02-06 | $216.00 | $216.00 | 6,243 | — | — |
| 2023-02-03 | $225.00 | $225.00 | 15,375 | — | — |
| 2023-02-02 | $193.50 | $193.50 | 8,939 | — | — |
| 2023-02-01 | $198.00 | $198.00 | 6,549 | — | — |
| 2023-01-31 | $201.00 | $201.00 | 7,345 | — | — |
| 2023-01-30 | $196.50 | $196.50 | 6,340 | — | — |
| 2023-01-27 | $204.00 | $204.00 | 3,470 | — | — |
| 2023-01-26 | $207.00 | $207.00 | 4,033 | — | — |
| 2023-01-25 | $199.50 | $199.50 | 3,381 | — | — |
| 2023-01-24 | $201.00 | $201.00 | 4,425 | — | — |
| 2023-01-23 | $204.00 | $204.00 | 8,311 | — | — |
| 2023-01-20 | $202.50 | $202.50 | 12,565 | — | — |
| 2023-01-19 | $211.50 | $211.50 | 7,407 | — | — |
| 2023-01-18 | $237.00 | $237.00 | 8,947 | — | — |
| 2023-01-17 | $225.00 | $225.00 | 11,538 | — | — |
| 2023-01-13 | $256.50 | $256.50 | 4,849 | — | — |
| 2023-01-12 | $259.50 | $259.50 | 6,397 | — | — |
| 2023-01-11 | $253.50 | $253.50 | 4,972 | — | — |
| 2023-01-10 | $261.00 | $261.00 | 9,691 | — | — |
| 2023-01-09 | $258.00 | $258.00 | 6,504 | — | — |
| 2023-01-06 | $261.00 | $261.00 | 3,693 | — | — |
| 2023-01-05 | $256.50 | $256.50 | 6,546 | — | — |
| 2023-01-04 | $282.00 | $282.00 | 7,531 | — | — |
| 2023-01-03 | $298.50 | $298.50 | 9,703 | — | — |