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
- 2013-01-07 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 | $36.50 | $36.50 | 22,172 | — | — |
| 2023-12-28 | $36.75 | $36.75 | 60,432 | — | — |
| 2023-12-27 | $34.50 | $34.50 | 60,768 | — | — |
| 2023-12-26 | $37.25 | $37.25 | 73,548 | — | — |
| 2023-12-22 | $36.75 | $36.75 | 94,516 | — | — |
| 2023-12-21 | $32.00 | $32.00 | 65,720 | — | — |
| 2023-12-20 | $35.00 | $35.00 | 819,528 | — | — |
| 2023-12-19 | $33.00 | $33.00 | 41,144 | — | — |
| 2023-12-18 | $30.50 | $30.50 | 75,656 | — | — |
| 2023-12-15 | $28.50 | $28.50 | 27,216 | — | — |
| 2023-12-14 | $28.50 | $28.50 | 48,748 | — | — |
| 2023-12-13 | $30.75 | $30.75 | 101,676 | — | — |
| 2023-12-12 | $33.00 | $33.00 | 70,248 | — | — |
| 2023-12-11 | $33.50 | $33.50 | 110,388 | — | — |
| 2023-12-08 | $32.75 | $32.75 | 85,412 | — | — |
| 2023-12-07 | $32.00 | $32.00 | 160,136 | — | — |
| 2023-12-06 | $32.50 | $32.50 | 207,460 | — | — |
| 2023-12-05 | $42.00 | $42.00 | 190,332 | — | — |
| 2023-12-04 | $47.25 | $47.25 | 754,884 | — | — |
| 2023-12-01 | $41.50 | $41.50 | 334,380 | — | — |
| 2023-11-30 | $50.00 | $50.00 | 796,272 | — | — |
| 2023-11-29 | $72.00 | $72.00 | 3,849,472 | — | — |
| 2023-11-28 | $57.00 | $57.00 | 6,202,100 | — | — |
| 2023-11-27 | $25.00 | $25.00 | 7,726,552 | — | — |
| 2023-11-24 | $7.90 | $7.90 | 3,188 | — | — |
| 2023-11-22 | $7.78 | $7.78 | 3,476 | — | — |
| 2023-11-21 | $7.98 | $7.98 | 3,792 | — | — |
| 2023-11-20 | $8.38 | $8.38 | 10,540 | — | — |
| 2023-11-17 | $8.35 | $8.35 | 7,320 | — | — |
| 2023-11-16 | $8.40 | $8.40 | 2,416 | — | — |
| 2023-11-15 | $8.38 | $8.38 | 6,408 | — | — |
| 2023-11-14 | $8.45 | $8.45 | 23,924 | — | — |
| 2023-11-13 | $7.75 | $7.75 | 12,584 | — | — |
| 2023-11-10 | $7.68 | $7.68 | 9,464 | — | — |
| 2023-11-09 | $7.90 | $7.90 | 11,688 | — | — |
| 2023-11-08 | $8.25 | $8.25 | 12,392 | — | — |
| 2023-11-07 | $8.73 | $8.73 | 14,292 | — | — |
| 2023-11-06 | $8.63 | $8.63 | 19,080 | — | — |
| 2023-11-03 | $9.28 | $9.28 | 18,632 | — | — |
| 2023-11-02 | $10.13 | $10.13 | 28,220 | — | — |
| 2023-11-01 | $10.68 | $10.68 | 8,652 | — | — |
| 2023-10-31 | $11.15 | $11.15 | 14,768 | — | — |
| 2023-10-30 | $12.20 | $12.20 | 11,604 | — | — |
| 2023-10-27 | $11.83 | $11.83 | 34,352 | — | — |
| 2023-10-26 | $11.15 | $11.15 | 20,792 | — | — |
| 2023-10-25 | $11.60 | $11.60 | 40,052 | — | — |
| 2023-10-24 | $12.85 | $12.85 | 49,324 | — | — |
| 2023-10-23 | $14.73 | $14.73 | 126,980 | — | — |
| 2023-10-20 | $12.63 | $12.63 | 490,456 | — | — |
| 2023-10-19 | $10.98 | $10.98 | 55,752 | — | — |
| 2023-10-18 | $13.78 | $13.78 | 111,604 | — | — |
| 2023-10-17 | $14.43 | $14.43 | 957,088 | — | — |
| 2023-10-16 | $10.78 | $10.78 | 674,096 | — | — |
| 2023-10-13 | $8.00 | $8.00 | 675,768 | — | — |
| 2023-10-12 | $9.30 | $9.30 | 104,300 | — | — |
| 2023-10-11 | $9.25 | $9.25 | 42,948 | — | — |
| 2023-10-10 | $8.75 | $8.75 | 44,212 | — | — |
| 2023-10-09 | $9.00 | $9.00 | 9,708 | — | — |
| 2023-10-06 | $9.20 | $9.20 | 11,688 | — | — |
| 2023-10-05 | $9.95 | $9.95 | 19,992 | — | — |
| 2023-10-04 | $9.85 | $9.85 | 41,412 | — | — |
| 2023-10-03 | $9.60 | $9.60 | 353,520 | — | — |
| 2023-10-02 | $11.28 | $11.28 | 11,016 | — | — |
| 2023-09-29 | $12.75 | $12.75 | 13,828 | — | — |
| 2023-09-28 | $14.63 | $14.63 | 7,824 | — | — |
| 2023-09-27 | $15.58 | $15.58 | 2,008 | — | — |
| 2023-09-26 | $16.20 | $16.20 | 2,768 | — | — |
| 2023-09-25 | $16.15 | $16.15 | 13,244 | — | — |
| 2023-09-22 | $18.17 | $18.17 | 5,068 | — | — |
| 2023-09-21 | $19.03 | $19.03 | 3,200 | — | — |
| 2023-09-20 | $20.08 | $20.08 | 12,824 | — | — |
| 2023-09-19 | $20.00 | $20.00 | 29,368 | — | — |
| 2023-09-18 | $20.28 | $20.28 | 404,904 | — | — |
| 2023-09-15 | $21.25 | $21.25 | 2,088 | — | — |
| 2023-09-14 | $20.95 | $20.95 | 452 | — | — |
| 2023-09-13 | $20.25 | $20.25 | 5,900 | — | — |
| 2023-09-12 | $21.38 | $21.38 | 1,868 | — | — |
| 2023-09-11 | $21.00 | $21.00 | 752 | — | — |
| 2023-09-08 | $21.50 | $21.50 | 944 | — | — |
| 2023-09-07 | $21.50 | $21.50 | 352 | — | — |
| 2023-09-06 | $21.85 | $21.85 | 756 | — | — |
| 2023-09-05 | $22.25 | $22.25 | 2,736 | — | — |
| 2023-09-01 | $21.98 | $21.98 | 1,416 | — | — |
| 2023-08-31 | $21.95 | $21.95 | 1,520 | — | — |
| 2023-08-30 | $21.50 | $21.50 | 1,012 | — | — |
| 2023-08-29 | $22.00 | $22.00 | 3,124 | — | — |
| 2023-08-28 | $22.75 | $22.75 | 1,484 | — | — |
| 2023-08-25 | $22.75 | $22.75 | 2,720 | — | — |
| 2023-08-24 | $24.03 | $24.03 | 3,088 | — | — |
| 2023-08-23 | $25.00 | $25.00 | 3,544 | — | — |
| 2023-08-22 | $24.50 | $24.50 | 6,692 | — | — |
| 2023-08-21 | $23.78 | $23.78 | 4,420 | — | — |
| 2023-08-18 | $23.00 | $23.00 | 5,864 | — | — |
| 2023-08-17 | $23.25 | $23.25 | 12,040 | — | — |
| 2023-08-16 | $20.50 | $20.50 | 3,176 | — | — |
| 2023-08-15 | $21.00 | $21.00 | 2,720 | — | — |
| 2023-08-14 | $21.33 | $21.33 | 2,532 | — | — |
| 2023-08-11 | $20.75 | $20.75 | 4,948 | — | — |
| 2023-08-10 | $21.75 | $21.75 | 2,748 | — | — |
| 2023-08-09 | $23.20 | $23.20 | 3,132 | — | — |
| 2023-08-08 | $22.25 | $22.25 | 6,852 | — | — |
| 2023-08-07 | $22.75 | $22.75 | 12,100 | — | — |
| 2023-08-04 | $26.25 | $26.25 | 10,928 | — | — |
| 2023-08-03 | $26.75 | $26.75 | 7,408 | — | — |
| 2023-08-02 | $28.75 | $28.75 | 15,900 | — | — |
| 2023-08-01 | $31.25 | $31.25 | 10,324 | — | — |
| 2023-07-31 | $32.00 | $32.00 | 6,980 | — | — |
| 2023-07-28 | $32.00 | $32.00 | 3,672 | — | — |
| 2023-07-27 | $30.50 | $30.50 | 7,392 | — | — |
| 2023-07-26 | $33.50 | $33.50 | 6,256 | — | — |
| 2023-07-25 | $32.50 | $32.50 | 8,264 | — | — |
| 2023-07-24 | $34.00 | $34.00 | 11,976 | — | — |
| 2023-07-21 | $34.25 | $34.25 | 39,600 | — | — |
| 2023-07-20 | $46.25 | $46.25 | 8,368 | — | — |
| 2023-07-19 | $45.50 | $45.50 | 8,264 | — | — |
| 2023-07-18 | $48.50 | $48.50 | 10,368 | — | — |
| 2023-07-17 | $46.50 | $46.50 | 13,060 | — | — |
| 2023-07-14 | $44.75 | $44.75 | 113,172 | — | — |
| 2023-07-13 | $36.50 | $36.50 | 9,384 | — | — |
| 2023-07-12 | $39.50 | $39.50 | 102,712 | — | — |
| 2023-07-11 | $31.00 | $31.00 | 9,948 | — | — |
| 2023-07-10 | $30.25 | $30.25 | 1,788 | — | — |
| 2023-07-07 | $30.25 | $30.25 | 1,524 | — | — |
| 2023-07-06 | $31.33 | $31.33 | 2,084 | — | — |
| 2023-07-05 | $30.75 | $30.75 | 2,332 | — | — |
| 2023-07-03 | $29.75 | $29.75 | 724 | — | — |
| 2023-06-30 | $30.00 | $30.00 | 5,308 | — | — |
| 2023-06-29 | $29.75 | $29.75 | 3,480 | — | — |
| 2023-06-28 | $29.65 | $29.65 | 22,564 | — | — |
| 2023-06-27 | $36.50 | $36.50 | 3,236 | — | — |
| 2023-06-26 | $38.50 | $38.50 | 3,456 | — | — |
| 2023-06-23 | $42.50 | $42.50 | 1,872 | — | — |
| 2023-06-22 | $42.75 | $42.75 | 2,636 | — | — |
| 2023-06-21 | $43.75 | $43.75 | 1,528 | — | — |
| 2023-06-20 | $45.75 | $45.75 | 1,880 | — | — |
| 2023-06-16 | $49.75 | $49.75 | 1,716 | — | — |
| 2023-06-15 | $48.75 | $48.75 | 1,660 | — | — |
| 2023-06-14 | $49.25 | $49.25 | 1,280 | — | — |
| 2023-06-13 | $49.75 | $49.75 | 3,240 | — | — |
| 2023-06-12 | $45.00 | $45.00 | 2,212 | — | — |
| 2023-06-09 | $46.00 | $46.00 | 3,000 | — | — |
| 2023-06-08 | $48.25 | $48.25 | 2,408 | — | — |
| 2023-06-07 | $51.25 | $51.25 | 1,412 | — | — |
| 2023-06-06 | $50.75 | $50.75 | 2,424 | — | — |
| 2023-06-05 | $51.00 | $51.00 | 3,188 | — | — |
| 2023-06-02 | $53.25 | $53.25 | 1,708 | — | — |
| 2023-06-01 | $55.00 | $55.00 | 2,764 | — | — |
| 2023-05-31 | $58.00 | $58.00 | 3,492 | — | — |
| 2023-05-30 | $55.63 | $55.63 | 2,492 | — | — |
| 2023-05-26 | $55.00 | $55.00 | 3,976 | — | — |
| 2023-05-25 | $54.25 | $54.25 | 2,952 | — | — |
| 2023-05-24 | $53.00 | $53.00 | 956 | — | — |
| 2023-05-23 | $52.50 | $52.50 | 1,552 | — | — |
| 2023-05-22 | $52.00 | $52.00 | 2,316 | — | — |
| 2023-05-19 | $53.00 | $53.00 | 2,104 | — | — |
| 2023-05-18 | $53.50 | $53.50 | 1,968 | — | — |
| 2023-05-17 | $55.75 | $55.75 | 2,128 | — | — |
| 2023-05-16 | $54.38 | $54.38 | 2,400 | — | — |
| 2023-05-15 | $57.25 | $57.25 | 1,568 | — | — |
| 2023-05-12 | $57.50 | $57.50 | 1,844 | — | — |
| 2023-05-11 | $57.75 | $57.75 | 2,308 | — | — |
| 2023-05-10 | $59.25 | $59.25 | 3,648 | — | — |
| 2023-05-09 | $60.00 | $60.00 | 3,088 | — | — |
| 2023-05-08 | $59.75 | $59.75 | 6,964 | — | — |
| 2023-05-05 | $53.75 | $53.75 | 3,252 | — | — |
| 2023-05-04 | $57.00 | $57.00 | 2,240 | — | — |
| 2023-05-03 | $57.25 | $57.25 | 4,100 | — | — |
| 2023-05-02 | $53.75 | $53.75 | 7,692 | — | — |
| 2023-05-01 | $55.88 | $55.88 | 3,332 | — | — |
| 2023-04-28 | $60.75 | $60.75 | 4,440 | — | — |
| 2023-04-27 | $57.00 | $57.00 | 3,816 | — | — |
| 2023-04-26 | $58.88 | $58.88 | 16,840 | — | — |
| 2023-04-25 | $61.50 | $61.50 | 8,916 | — | — |
| 2023-04-24 | $66.75 | $66.75 | 5,288 | — | — |
| 2023-04-21 | $68.75 | $68.75 | 2,228 | — | — |
| 2023-04-20 | $70.25 | $70.25 | 3,348 | — | — |
| 2023-04-19 | $75.25 | $75.25 | 5,292 | — | — |
| 2023-04-18 | $74.50 | $74.50 | 3,708 | — | — |
| 2023-04-17 | $80.25 | $80.25 | 11,148 | — | — |
| 2023-04-14 | $80.25 | $80.25 | 4,324 | — | — |
| 2023-04-13 | $84.25 | $84.25 | 6,580 | — | — |
| 2023-04-12 | $77.50 | $77.50 | 13,964 | — | — |
| 2023-04-11 | $69.50 | $69.50 | 5,628 | — | — |
| 2023-04-10 | $73.75 | $73.75 | 3,164 | — | — |
| 2023-04-06 | $81.50 | $81.50 | 2,392 | — | — |
| 2023-04-05 | $81.25 | $81.25 | 1,952 | — | — |
| 2023-04-04 | $88.25 | $88.25 | 1,952 | — | — |
| 2023-04-03 | $100.00 | $100.00 | 7,144 | — | — |
| 2023-03-31 | $102.25 | $102.25 | 2,632 | — | — |
| 2023-03-30 | $111.00 | $111.00 | 3,448 | — | — |
| 2023-03-29 | $118.50 | $118.50 | 672 | — | — |
| 2023-03-28 | $121.00 | $121.00 | 1,448 | — | — |
| 2023-03-27 | $120.75 | $120.75 | 2,588 | — | — |
| 2023-03-24 | $121.75 | $121.75 | 7,024 | — | — |
| 2023-03-23 | $114.00 | $114.00 | 7,476 | — | — |
| 2023-03-22 | $140.00 | $140.00 | 1,587 | — | — |
| 2023-03-21 | $140.00 | $140.00 | 2,627 | — | — |
| 2023-03-20 | $140.00 | $140.00 | 2,738 | — | — |
| 2023-03-17 | $136.00 | $136.00 | 7,171 | — | — |
| 2023-03-16 | $180.00 | $180.00 | 3,211 | — | — |
| 2023-03-15 | $179.00 | $179.00 | 2,254 | — | — |
| 2023-03-14 | $180.00 | $180.00 | 1,249 | — | — |
| 2023-03-13 | $180.00 | $180.00 | 3,270 | — | — |
| 2023-03-10 | $198.00 | $198.00 | 2,224 | — | — |
| 2023-03-09 | $207.00 | $207.00 | 2,277 | — | — |
| 2023-03-08 | $210.00 | $210.00 | 1,464 | — | — |
| 2023-03-07 | $215.00 | $215.00 | 2,477 | — | — |
| 2023-03-06 | $224.00 | $224.00 | 1,487 | — | — |
| 2023-03-03 | $229.00 | $229.00 | 2,332 | — | — |
| 2023-03-02 | $224.00 | $224.00 | 1,321 | — | — |
| 2023-03-01 | $225.00 | $225.00 | 2,533 | — | — |
| 2023-02-28 | $227.00 | $227.00 | 8,102 | — | — |
| 2023-02-27 | $225.00 | $225.00 | 4,561 | — | — |
| 2023-02-24 | $220.00 | $220.00 | 2,351 | — | — |
| 2023-02-23 | $215.00 | $215.00 | 1,542 | — | — |
| 2023-02-22 | $220.00 | $220.00 | 2,752 | — | — |
| 2023-02-21 | $228.00 | $228.00 | 2,648 | — | — |
| 2023-02-17 | $229.00 | $229.00 | 2,766 | — | — |
| 2023-02-16 | $227.00 | $227.00 | 3,438 | — | — |
| 2023-02-15 | $214.00 | $214.00 | 4,338 | — | — |
| 2023-02-14 | $209.00 | $209.00 | 1,746 | — | — |
| 2023-02-13 | $210.00 | $210.00 | 1,582 | — | — |
| 2023-02-10 | $210.00 | $210.00 | 3,340 | — | — |
| 2023-02-09 | $215.00 | $215.00 | 3,340 | — | — |
| 2023-02-08 | $235.00 | $235.00 | 2,607 | — | — |
| 2023-02-07 | $236.00 | $236.00 | 6,548 | — | — |
| 2023-02-06 | $259.00 | $259.00 | 22,919 | — | — |
| 2023-02-03 | $229.00 | $229.00 | 4,680 | — | — |
| 2023-02-02 | $226.00 | $226.00 | 4,458 | — | — |
| 2023-02-01 | $225.00 | $225.00 | 7,008 | — | — |
| 2023-01-31 | $218.00 | $218.00 | 7,031 | — | — |
| 2023-01-30 | $217.00 | $217.00 | 18,340 | — | — |
| 2023-01-27 | $210.00 | $210.00 | 101,119 | — | — |
| 2023-01-26 | $184.00 | $184.00 | 7,763 | — | — |
| 2023-01-25 | $180.00 | $180.00 | 3,522 | — | — |
| 2023-01-24 | $180.00 | $180.00 | 5,093 | — | — |
| 2023-01-23 | $171.00 | $171.00 | 2,284 | — | — |
| 2023-01-20 | $173.00 | $173.00 | 2,059 | — | — |
| 2023-01-19 | $171.00 | $171.00 | 2,363 | — | — |
| 2023-01-18 | $177.00 | $177.00 | 4,000 | — | — |
| 2023-01-17 | $192.00 | $192.00 | 8,102 | — | — |
| 2023-01-13 | $198.00 | $198.00 | 26,618 | — | — |
| 2023-01-12 | $179.00 | $179.00 | 3,875 | — | — |
| 2023-01-11 | $172.00 | $172.00 | 4,068 | — | — |
| 2023-01-10 | $169.00 | $169.00 | 2,157 | — | — |
| 2023-01-09 | $166.00 | $166.00 | 2,794 | — | — |
| 2023-01-06 | $164.00 | $164.00 | 5,640 | — | — |
| 2023-01-05 | $169.00 | $169.00 | 4,295 | — | — |
| 2023-01-04 | $161.00 | $161.00 | 5,863 | — | — |
| 2023-01-03 | $177.00 | $177.00 | 36,507 | — | — |