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
- 2007-01-10 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 | $28.75 | $28.75 | 1,592 | — | — |
| 2023-12-28 | $28.00 | $28.00 | 776 | — | — |
| 2023-12-27 | $25.50 | $25.50 | 708 | — | — |
| 2023-12-26 | $24.25 | $24.25 | 2,520 | — | — |
| 2023-12-22 | $25.75 | $25.75 | 3,132 | — | — |
| 2023-12-21 | $28.75 | $28.75 | 4,220 | — | — |
| 2023-12-20 | $28.75 | $28.75 | 3,392 | — | — |
| 2023-12-19 | $28.00 | $28.00 | 840 | — | — |
| 2023-12-18 | $27.50 | $27.50 | 368 | — | — |
| 2023-12-15 | $27.75 | $27.75 | 700 | — | — |
| 2023-12-14 | $27.75 | $27.75 | 416 | — | — |
| 2023-12-13 | $27.00 | $27.00 | 448 | — | — |
| 2023-12-12 | $26.75 | $26.75 | 144 | — | — |
| 2023-12-11 | $29.00 | $29.00 | 696 | — | — |
| 2023-12-08 | $28.75 | $28.75 | 144 | — | — |
| 2023-12-07 | $29.00 | $29.00 | 1,476 | — | — |
| 2023-12-06 | $28.75 | $28.75 | 160 | — | — |
| 2023-12-05 | $29.75 | $29.75 | 408 | — | — |
| 2023-12-04 | $29.50 | $29.50 | 564 | — | — |
| 2023-12-01 | $29.75 | $29.75 | 272 | — | — |
| 2023-11-30 | $29.25 | $29.25 | 56 | — | — |
| 2023-11-29 | $31.50 | $31.50 | 508 | — | — |
| 2023-11-28 | $30.00 | $30.00 | 1,452 | — | — |
| 2023-11-27 | $31.25 | $31.25 | 868 | — | — |
| 2023-11-24 | $33.75 | $33.75 | 108 | — | — |
| 2023-11-22 | $35.00 | $35.00 | 204 | — | — |
| 2023-11-21 | $32.75 | $32.75 | 1,012 | — | — |
| 2023-11-20 | $36.00 | $36.00 | 1,332 | — | — |
| 2023-11-17 | $33.75 | $33.75 | 384 | — | — |
| 2023-11-16 | $35.25 | $35.25 | 244 | — | — |
| 2023-11-15 | $36.00 | $36.00 | 492 | — | — |
| 2023-11-14 | $33.00 | $33.00 | 856 | — | — |
| 2023-11-13 | $37.50 | $37.50 | 152 | — | — |
| 2023-11-10 | $35.75 | $35.75 | 644 | — | — |
| 2023-11-09 | $40.00 | $40.00 | 2,236 | — | — |
| 2023-11-08 | $43.25 | $43.25 | 252 | — | — |
| 2023-11-07 | $43.75 | $43.75 | 324 | — | — |
| 2023-11-06 | $44.50 | $44.50 | 596 | — | — |
| 2023-11-03 | $44.50 | $44.50 | 292 | — | — |
| 2023-11-02 | $43.75 | $43.75 | 212 | — | — |
| 2023-11-01 | $43.00 | $43.00 | 504 | — | — |
| 2023-10-31 | $43.75 | $43.75 | 32 | — | — |
| 2023-10-30 | $43.75 | $43.75 | 512 | — | — |
| 2023-10-27 | $44.50 | $44.50 | 352 | — | — |
| 2023-10-26 | $45.50 | $45.50 | 64 | — | — |
| 2023-10-25 | $48.75 | $48.75 | 888 | — | — |
| 2023-10-24 | $47.75 | $47.75 | 396 | — | — |
| 2023-10-23 | $44.25 | $44.25 | 208 | — | — |
| 2023-10-20 | $43.50 | $43.50 | 552 | — | — |
| 2023-10-19 | $46.25 | $46.25 | 240 | — | — |
| 2023-10-18 | $45.75 | $45.75 | 740 | — | — |
| 2023-10-17 | $46.00 | $46.00 | 308 | — | — |
| 2023-10-16 | $46.25 | $46.25 | 1,056 | — | — |
| 2023-10-13 | $46.25 | $46.25 | 944 | — | — |
| 2023-10-12 | $46.25 | $46.25 | 2,544 | — | — |
| 2023-10-11 | $45.00 | $45.00 | 716 | — | — |
| 2023-10-10 | $47.00 | $47.00 | 424 | — | — |
| 2023-10-09 | $50.00 | $50.00 | 136 | — | — |
| 2023-10-06 | $48.00 | $48.00 | 240 | — | — |
| 2023-10-05 | $46.25 | $46.25 | 1,020 | — | — |
| 2023-10-04 | $49.75 | $49.75 | 168 | — | — |
| 2023-10-03 | $50.00 | $50.00 | 1,440 | — | — |
| 2023-10-02 | $48.00 | $48.00 | 448 | — | — |
| 2023-09-29 | $49.50 | $49.50 | 80 | — | — |
| 2023-09-28 | $48.00 | $48.00 | 40 | — | — |
| 2023-09-27 | $48.75 | $48.75 | 480 | — | — |
| 2023-09-26 | $48.75 | $48.75 | 368 | — | — |
| 2023-09-25 | $48.75 | $48.75 | 1,100 | — | — |
| 2023-09-22 | $50.25 | $50.25 | 476 | — | — |
| 2023-09-21 | $50.00 | $50.00 | 552 | — | — |
| 2023-09-20 | $51.75 | $51.75 | 3,308 | — | — |
| 2023-09-19 | $52.50 | $52.50 | 560 | — | — |
| 2023-09-18 | $51.25 | $51.25 | 512 | — | — |
| 2023-09-15 | $49.75 | $49.75 | 764 | — | — |
| 2023-09-14 | $52.50 | $52.50 | 716 | — | — |
| 2023-09-13 | $47.50 | $47.50 | 712 | — | — |
| 2023-09-12 | $49.75 | $49.75 | 1,008 | — | — |
| 2023-09-11 | $47.00 | $47.00 | 1,056 | — | — |
| 2023-09-08 | $46.50 | $46.50 | 532 | — | — |
| 2023-09-07 | $45.75 | $45.75 | 752 | — | — |
| 2023-09-06 | $50.25 | $50.25 | 2,424 | — | — |
| 2023-09-05 | $52.75 | $52.75 | 660 | — | — |
| 2023-09-01 | $51.25 | $51.25 | 1,944 | — | — |
| 2023-08-31 | $49.00 | $49.00 | 716 | — | — |
| 2023-08-30 | $51.50 | $51.50 | 796 | — | — |
| 2023-08-29 | $50.75 | $50.75 | 996 | — | — |
| 2023-08-28 | $52.25 | $52.25 | 3,560 | — | — |
| 2023-08-25 | $51.00 | $51.00 | 3,304 | — | — |
| 2023-08-24 | $51.50 | $51.50 | 19,300 | — | — |
| 2023-08-23 | $45.75 | $45.75 | 14,480 | — | — |
| 2023-08-22 | $48.00 | $48.00 | 143,820 | — | — |
| 2023-08-21 | $39.75 | $39.75 | 13,496 | — | — |
| 2023-08-18 | $43.75 | $43.75 | 1,912 | — | — |
| 2023-08-17 | $46.25 | $46.25 | 5,996 | — | — |
| 2023-08-16 | $38.00 | $38.00 | 6,560 | — | — |
| 2023-08-15 | $55.00 | $55.00 | 4,884 | — | — |
| 2023-08-14 | $60.00 | $60.00 | 3,684 | — | — |
| 2023-08-11 | $57.75 | $57.75 | 6,416 | — | — |
| 2023-08-10 | $65.00 | $65.00 | 5,388 | — | — |
| 2023-08-09 | $61.25 | $61.25 | 3,556 | — | — |
| 2023-08-08 | $67.00 | $67.00 | 5,604 | — | — |
| 2023-08-07 | $67.00 | $67.00 | 6,544 | — | — |
| 2023-08-04 | $69.50 | $69.50 | 2,348 | — | — |
| 2023-08-03 | $77.50 | $77.50 | 12,844 | — | — |
| 2023-08-02 | $65.25 | $65.25 | 940 | — | — |
| 2023-08-01 | $72.50 | $72.50 | 1,788 | — | — |
| 2023-07-31 | $71.75 | $71.75 | 1,000 | — | — |
| 2023-07-28 | $73.50 | $73.50 | 3,552 | — | — |
| 2023-07-27 | $73.50 | $73.50 | 2,824 | — | — |
| 2023-07-26 | $78.25 | $78.25 | 2,108 | — | — |
| 2023-07-25 | $86.50 | $86.50 | 4,756 | — | — |
| 2023-07-24 | $107.50 | $107.50 | 3,852 | — | — |
| 2023-07-21 | $113.75 | $113.75 | 3,472 | — | — |
| 2023-07-20 | $121.25 | $121.25 | 5,144 | — | — |
| 2023-07-19 | $125.25 | $125.25 | 10,192 | — | — |
| 2023-07-18 | $126.50 | $126.50 | 36,592 | — | — |
| 2023-07-17 | $154.75 | $154.75 | 559,040 | — | — |
| 2023-07-14 | $70.25 | $70.25 | 596 | — | — |
| 2023-07-13 | $67.50 | $67.50 | 432 | — | — |
| 2023-07-12 | $71.75 | $71.75 | 176 | — | — |
| 2023-07-11 | $75.00 | $75.00 | 412 | — | — |
| 2023-07-10 | $85.00 | $85.00 | 804 | — | — |
| 2023-07-07 | $92.50 | $92.50 | 44 | — | — |
| 2023-07-06 | $92.50 | $92.50 | 0 | — | — |
| 2023-07-05 | $92.50 | $92.50 | 12 | — | — |
| 2023-07-03 | $97.00 | $97.00 | 0 | — | — |
| 2023-06-30 | $97.00 | $97.00 | 136 | — | — |
| 2023-06-29 | $93.00 | $93.00 | 36 | — | — |
| 2023-06-28 | $92.50 | $92.50 | 84 | — | — |
| 2023-06-27 | $94.00 | $94.00 | 176 | — | — |
| 2023-06-26 | $94.00 | $94.00 | 520 | — | — |
| 2023-06-23 | $102.50 | $102.50 | 212 | — | — |
| 2023-06-22 | $106.00 | $106.00 | 456 | — | — |
| 2023-06-21 | $111.25 | $111.25 | 36 | — | — |
| 2023-06-20 | $113.50 | $113.50 | 200 | — | — |
| 2023-06-16 | $123.00 | $123.00 | 0 | — | — |
| 2023-06-15 | $123.00 | $123.00 | 12 | — | — |
| 2023-06-14 | $123.00 | $123.00 | 0 | — | — |
| 2023-06-13 | $123.00 | $123.00 | 80 | — | — |
| 2023-06-12 | $121.25 | $121.25 | 36 | — | — |
| 2023-06-09 | $124.25 | $124.25 | 132 | — | — |
| 2023-06-08 | $122.50 | $122.50 | 4 | — | — |
| 2023-06-07 | $122.50 | $122.50 | 44 | — | — |
| 2023-06-06 | $122.75 | $122.75 | 48 | — | — |
| 2023-06-05 | $118.00 | $118.00 | 112 | — | — |
| 2023-06-02 | $120.00 | $120.00 | 12 | — | — |
| 2023-06-01 | $116.75 | $116.75 | 752 | — | — |
| 2023-05-31 | $122.25 | $122.25 | 0 | — | — |
| 2023-05-30 | $122.25 | $122.25 | 64 | — | — |
| 2023-05-26 | $125.00 | $125.00 | 44 | — | — |
| 2023-05-25 | $133.75 | $133.75 | 8 | — | — |
| 2023-05-24 | $130.75 | $130.75 | 48 | — | — |
| 2023-05-23 | $134.00 | $134.00 | 76 | — | — |
| 2023-05-22 | $126.00 | $126.00 | 40 | — | — |
| 2023-05-19 | $140.00 | $140.00 | 20 | — | — |
| 2023-05-18 | $139.50 | $139.50 | 16 | — | — |
| 2023-05-17 | $142.50 | $142.50 | 24 | — | — |
| 2023-05-16 | $135.00 | $135.00 | 124 | — | — |
| 2023-05-15 | $147.00 | $147.00 | 48 | — | — |
| 2023-05-12 | $151.25 | $151.25 | 44 | — | — |
| 2023-05-11 | $153.50 | $153.50 | 44 | — | — |
| 2023-05-10 | $157.50 | $157.50 | 20 | — | — |
| 2023-05-09 | $154.50 | $154.50 | 300 | — | — |
| 2023-05-08 | $162.25 | $162.25 | 104 | — | — |
| 2023-05-05 | $161.50 | $161.50 | 0 | — | — |
| 2023-05-04 | $161.50 | $161.50 | 12 | — | — |
| 2023-05-03 | $160.00 | $160.00 | 160 | — | — |
| 2023-05-02 | $174.25 | $174.25 | 28 | — | — |
| 2023-05-01 | $167.50 | $167.50 | 168 | — | — |
| 2023-04-28 | $172.00 | $172.00 | 408 | — | — |
| 2023-04-27 | $203.50 | $203.50 | 412 | — | — |
| 2023-04-26 | $169.75 | $169.75 | 76 | — | — |
| 2023-04-25 | $166.25 | $166.25 | 128 | — | — |
| 2023-04-24 | $158.50 | $158.50 | 168 | — | — |
| 2023-04-21 | $146.25 | $146.25 | 892 | — | — |
| 2023-04-20 | $130.00 | $130.00 | 0 | — | — |
| 2023-04-19 | $130.00 | $130.00 | 8 | — | — |
| 2023-04-18 | $125.00 | $125.00 | 0 | — | — |
| 2023-04-17 | $125.00 | $125.00 | 60 | — | — |
| 2023-04-14 | $127.50 | $127.50 | 56 | — | — |
| 2023-04-13 | $122.50 | $122.50 | 52 | — | — |
| 2023-04-12 | $122.50 | $122.50 | 12 | — | — |
| 2023-04-11 | $127.25 | $127.25 | 20 | — | — |
| 2023-04-10 | $122.25 | $122.25 | 368 | — | — |
| 2023-04-06 | $126.75 | $126.75 | 96 | — | — |
| 2023-04-05 | $127.00 | $127.00 | 248 | — | — |
| 2023-04-04 | $126.25 | $126.25 | 348 | — | — |
| 2023-04-03 | $120.75 | $120.75 | 48 | — | — |
| 2023-03-31 | $118.25 | $118.25 | 96 | — | — |
| 2023-03-30 | $118.75 | $118.75 | 24 | — | — |
| 2023-03-29 | $119.50 | $119.50 | 120 | — | — |
| 2023-03-28 | $116.50 | $116.50 | 380 | — | — |
| 2023-03-27 | $106.50 | $106.50 | 256 | — | — |
| 2023-03-24 | $107.00 | $107.00 | 128 | — | — |
| 2023-03-23 | $109.50 | $109.50 | 116 | — | — |
| 2023-03-22 | $110.00 | $110.00 | 1,004 | — | — |
| 2023-03-21 | $114.25 | $114.25 | 216 | — | — |
| 2023-03-20 | $114.25 | $114.25 | 28 | — | — |
| 2023-03-17 | $108.25 | $108.25 | 40 | — | — |
| 2023-03-16 | $117.00 | $117.00 | 4 | — | — |
| 2023-03-15 | $117.00 | $117.00 | 20 | — | — |
| 2023-03-14 | $115.00 | $115.00 | 8 | — | — |
| 2023-03-13 | $119.25 | $119.25 | 424 | — | — |
| 2023-03-10 | $112.50 | $112.50 | 32 | — | — |
| 2023-03-09 | $118.75 | $118.75 | 104 | — | — |
| 2023-03-08 | $113.50 | $113.50 | 8 | — | — |
| 2023-03-07 | $120.00 | $120.00 | 4 | — | — |
| 2023-03-06 | $120.00 | $120.00 | 68 | — | — |
| 2023-03-03 | $126.00 | $126.00 | 120 | — | — |
| 2023-03-02 | $117.50 | $117.50 | 140 | — | — |
| 2023-03-01 | $121.00 | $121.00 | 40 | — | — |
| 2023-02-28 | $128.25 | $128.25 | 44 | — | — |
| 2023-02-27 | $125.00 | $125.00 | 44 | — | — |
| 2023-02-24 | $123.75 | $123.75 | 12 | — | — |
| 2023-02-23 | $123.25 | $123.25 | 52 | — | — |
| 2023-02-22 | $128.75 | $128.75 | 12 | — | — |
| 2023-02-21 | $122.50 | $122.50 | 8 | — | — |
| 2023-02-17 | $123.75 | $123.75 | 0 | — | — |
| 2023-02-16 | $123.75 | $123.75 | 84 | — | — |
| 2023-02-15 | $125.00 | $125.00 | 108 | — | — |
| 2023-02-14 | $127.50 | $127.50 | 180 | — | — |
| 2023-02-13 | $125.00 | $125.00 | 28 | — | — |
| 2023-02-10 | $125.00 | $125.00 | 28 | — | — |
| 2023-02-09 | $120.00 | $120.00 | 84 | — | — |
| 2023-02-08 | $122.50 | $122.50 | 96 | — | — |
| 2023-02-07 | $128.25 | $128.25 | 60 | — | — |
| 2023-02-06 | $123.50 | $123.50 | 20 | — | — |
| 2023-02-03 | $124.00 | $124.00 | 72 | — | — |
| 2023-02-02 | $129.00 | $129.00 | 36 | — | — |
| 2023-02-01 | $130.25 | $130.25 | 36 | — | — |
| 2023-01-31 | $129.75 | $129.75 | 28 | — | — |
| 2023-01-30 | $138.50 | $138.50 | 104 | — | — |
| 2023-01-27 | $135.75 | $135.75 | 36 | — | — |
| 2023-01-26 | $136.75 | $136.75 | 44 | — | — |
| 2023-01-25 | $140.25 | $140.25 | 0 | — | — |
| 2023-01-24 | $140.25 | $140.25 | 200 | — | — |
| 2023-01-23 | $140.00 | $140.00 | 84 | — | — |
| 2023-01-20 | $141.75 | $141.75 | 192 | — | — |
| 2023-01-19 | $142.75 | $142.75 | 20 | — | — |
| 2023-01-18 | $140.25 | $140.25 | 40 | — | — |
| 2023-01-17 | $139.25 | $139.25 | 36 | — | — |
| 2023-01-13 | $130.00 | $130.00 | 20 | — | — |
| 2023-01-12 | $125.50 | $125.50 | 108 | — | — |
| 2023-01-11 | $124.50 | $124.50 | 144 | — | — |
| 2023-01-10 | $115.00 | $115.00 | 36 | — | — |
| 2023-01-09 | $101.50 | $101.50 | 0 | — | — |
| 2023-01-06 | $101.50 | $101.50 | 0 | — | — |
| 2023-01-05 | $101.50 | $101.50 | 192 | — | — |
| 2023-01-04 | $110.00 | $110.00 | 88 | — | — |
| 2023-01-03 | $112.50 | $112.50 | 56 | — | — |