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
- 2023-07-19 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 | $46.53 | $46.53 | 510,100 | — | — |
| 2023-12-28 | $47.26 | $47.26 | 314,300 | — | — |
| 2023-12-27 | $48.65 | $48.65 | 346,300 | — | — |
| 2023-12-26 | $47.74 | $47.74 | 392,400 | — | — |
| 2023-12-22 | $47.20 | $47.20 | 587,800 | — | — |
| 2023-12-21 | $47.10 | $47.10 | 418,000 | — | — |
| 2023-12-20 | $46.87 | $46.87 | 1,175,700 | — | — |
| 2023-12-19 | $44.09 | $44.09 | 386,700 | — | — |
| 2023-12-18 | $42.10 | $42.10 | 270,800 | — | — |
| 2023-12-15 | $40.16 | $40.16 | 364,100 | — | — |
| 2023-12-14 | $42.78 | $42.78 | 381,400 | — | — |
| 2023-12-13 | $41.35 | $41.35 | 556,700 | — | — |
| 2023-12-12 | $39.12 | $39.12 | 139,300 | — | — |
| 2023-12-11 | $39.34 | $39.34 | 264,600 | — | — |
| 2023-12-08 | $37.64 | $37.64 | 236,000 | — | — |
| 2023-12-07 | $37.70 | $37.70 | 384,100 | — | — |
| 2023-12-06 | $37.75 | $37.75 | 492,800 | — | — |
| 2023-12-05 | $35.51 | $35.51 | 152,600 | — | — |
| 2023-12-04 | $35.68 | $35.68 | 314,800 | — | — |
| 2023-12-01 | $36.45 | $36.45 | 434,300 | — | — |
| 2023-11-30 | $34.08 | $34.08 | 1,169,600 | — | — |
| 2023-11-29 | $32.97 | $32.97 | 317,700 | — | — |
| 2023-11-28 | $34.48 | $34.48 | 188,300 | — | — |
| 2023-11-27 | $34.46 | $34.46 | 164,600 | — | — |
| 2023-11-24 | $34.38 | $34.38 | 123,900 | — | — |
| 2023-11-22 | $34.03 | $34.03 | 431,300 | — | — |
| 2023-11-21 | $36.10 | $36.10 | 219,200 | — | — |
| 2023-11-20 | $36.02 | $36.02 | 321,800 | — | — |
| 2023-11-17 | $35.10 | $35.10 | 1,091,700 | — | — |
| 2023-11-16 | $34.57 | $34.57 | 798,600 | — | — |
| 2023-11-15 | $35.21 | $35.21 | 1,434,600 | — | — |
| 2023-11-14 | $31.74 | $31.74 | 394,400 | — | — |
| 2023-11-13 | $30.09 | $30.09 | 450,700 | — | — |
| 2023-11-10 | $28.39 | $28.39 | 212,500 | — | — |
| 2023-11-09 | $28.14 | $28.14 | 559,900 | — | — |
| 2023-11-08 | $29.76 | $29.76 | 929,800 | — | — |
| 2023-11-07 | $31.38 | $31.38 | 1,198,400 | — | — |
| 2023-11-06 | $28.63 | $28.63 | 499,000 | — | — |
| 2023-11-03 | $27.52 | $27.52 | 313,300 | — | — |
| 2023-11-02 | $27.00 | $27.00 | 215,100 | — | — |
| 2023-11-01 | $25.79 | $25.79 | 273,400 | — | — |
| 2023-10-31 | $25.55 | $25.55 | 243,300 | — | — |
| 2023-10-30 | $26.26 | $26.26 | 378,300 | — | — |
| 2023-10-27 | $25.53 | $25.53 | 414,600 | — | — |
| 2023-10-26 | $27.14 | $27.14 | 224,700 | — | — |
| 2023-10-25 | $27.17 | $27.17 | 182,100 | — | — |
| 2023-10-24 | $28.03 | $28.03 | 176,400 | — | — |
| 2023-10-23 | $28.05 | $28.05 | 269,300 | — | — |
| 2023-10-20 | $27.05 | $27.05 | 220,700 | — | — |
| 2023-10-19 | $27.14 | $27.14 | 395,400 | — | — |
| 2023-10-18 | $27.67 | $27.67 | 479,900 | — | — |
| 2023-10-17 | $28.62 | $28.62 | 305,500 | — | — |
| 2023-10-16 | $30.00 | $30.00 | 301,500 | — | — |
| 2023-10-13 | $28.64 | $28.64 | 381,600 | — | — |
| 2023-10-12 | $29.09 | $29.09 | 810,800 | — | — |
| 2023-10-11 | $32.61 | $32.61 | 605,100 | — | — |
| 2023-10-10 | $31.96 | $31.96 | 595,000 | — | — |
| 2023-10-09 | $29.70 | $29.70 | 522,400 | — | — |
| 2023-10-06 | $29.65 | $29.65 | 995,800 | — | — |
| 2023-10-05 | $25.92 | $25.92 | 1,055,600 | — | — |
| 2023-10-04 | $27.10 | $27.10 | 1,717,900 | — | — |
| 2023-10-03 | $29.57 | $29.57 | 2,241,500 | — | — |
| 2023-10-02 | $28.08 | $28.08 | 849,100 | — | — |
| 2023-09-29 | $28.35 | $28.35 | 660,800 | — | — |
| 2023-09-28 | $28.34 | $28.34 | 541,500 | — | — |
| 2023-09-27 | $27.58 | $27.58 | 662,200 | — | — |
| 2023-09-26 | $27.12 | $27.12 | 648,400 | — | — |
| 2023-09-25 | $26.18 | $26.18 | 560,500 | — | — |
| 2023-09-22 | $26.57 | $26.57 | 888,000 | — | — |
| 2023-09-21 | $27.93 | $27.93 | 919,200 | — | — |
| 2023-09-20 | $30.85 | $30.85 | 573,400 | — | — |
| 2023-09-19 | $32.26 | $32.26 | 743,600 | — | — |
| 2023-09-18 | $32.70 | $32.70 | 880,000 | — | — |
| 2023-09-15 | $33.55 | $33.55 | 1,050,400 | — | — |
| 2023-09-14 | $36.98 | $36.98 | 482,300 | — | — |
| 2023-09-13 | $37.02 | $37.02 | 284,700 | — | — |
| 2023-09-12 | $38.03 | $38.03 | 466,400 | — | — |
| 2023-09-11 | $37.04 | $37.04 | 510,500 | — | — |
| 2023-09-08 | $36.65 | $36.65 | 940,700 | — | — |
| 2023-09-07 | $36.65 | $36.65 | 1,648,700 | — | — |
| 2023-09-06 | $39.53 | $39.53 | 301,900 | — | — |
| 2023-09-05 | $39.71 | $39.71 | 553,300 | — | — |
| 2023-09-01 | $41.97 | $41.97 | 190,500 | — | — |
| 2023-08-31 | $41.59 | $41.59 | 342,000 | — | — |
| 2023-08-30 | $42.73 | $42.73 | 575,000 | — | — |
| 2023-08-29 | $41.99 | $41.99 | 645,400 | — | — |
| 2023-08-28 | $42.93 | $42.93 | 496,500 | — | — |
| 2023-08-25 | $41.62 | $41.62 | 556,300 | — | — |
| 2023-08-24 | $41.08 | $41.08 | 817,200 | — | — |
| 2023-08-23 | $43.76 | $43.76 | 618,500 | — | — |
| 2023-08-22 | $43.28 | $43.28 | 628,200 | — | — |
| 2023-08-21 | $45.61 | $45.61 | 786,200 | — | — |
| 2023-08-18 | $45.26 | $45.26 | 399,800 | — | — |
| 2023-08-17 | $45.31 | $45.31 | 544,900 | — | — |
| 2023-08-16 | $43.95 | $43.95 | 706,000 | — | — |
| 2023-08-15 | $43.69 | $43.69 | 1,465,900 | — | — |
| 2023-08-14 | $46.35 | $46.35 | 941,400 | — | — |
| 2023-08-11 | $52.38 | $52.38 | 217,800 | — | — |
| 2023-08-10 | $54.77 | $54.77 | 621,000 | — | — |
| 2023-08-09 | $50.50 | $50.50 | 372,400 | — | — |
| 2023-08-08 | $50.81 | $50.81 | 415,300 | — | — |
| 2023-08-07 | $52.39 | $52.39 | 439,800 | — | — |
| 2023-08-04 | $50.64 | $50.64 | 786,200 | — | — |
| 2023-08-03 | $55.40 | $55.40 | 440,500 | — | — |
| 2023-08-02 | $54.26 | $54.26 | 752,400 | — | — |
| 2023-08-01 | $53.26 | $53.26 | 380,500 | — | — |
| 2023-07-31 | $53.29 | $53.29 | 391,100 | — | — |
| 2023-07-28 | $50.60 | $50.60 | 473,600 | — | — |
| 2023-07-27 | $49.13 | $49.13 | 715,100 | — | — |
| 2023-07-26 | $51.85 | $51.85 | 905,700 | — | — |
| 2023-07-25 | $48.29 | $48.29 | 686,000 | — | — |
| 2023-07-24 | $49.67 | $49.67 | 900,200 | — | — |
| 2023-07-21 | $52.56 | $52.56 | 1,201,100 | — | — |
| 2023-07-20 | $50.00 | $50.00 | 2,534,800 | — | — |
| 2023-07-19 | $47.53 | $47.53 | 6,238,100 | — | — |