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
- 2021-03-05 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 | $44.46 | $44.46 | 51,911 | — | — |
| 2023-12-28 | $40.10 | $40.10 | 48,795 | — | — |
| 2023-12-27 | $36.83 | $36.83 | 48,905 | — | — |
| 2023-12-26 | $35.31 | $35.31 | 53,360 | — | — |
| 2023-12-22 | $30.51 | $30.51 | 42,756 | — | — |
| 2023-12-21 | $28.99 | $28.99 | 29,605 | — | — |
| 2023-12-20 | $28.33 | $28.33 | 36,484 | — | — |
| 2023-12-19 | $30.51 | $30.51 | 32,629 | — | — |
| 2023-12-18 | $27.46 | $27.46 | 19,497 | — | — |
| 2023-12-15 | $30.29 | $30.29 | 59,050 | — | — |
| 2023-12-14 | $27.90 | $27.90 | 52,489 | — | — |
| 2023-12-13 | $25.06 | $25.06 | 41,577 | — | — |
| 2023-12-12 | $21.58 | $21.58 | 26,857 | — | — |
| 2023-12-11 | $22.45 | $22.45 | 26,343 | — | — |
| 2023-12-08 | $23.97 | $23.97 | 40,999 | — | — |
| 2023-12-07 | $23.75 | $23.75 | 38,154 | — | — |
| 2023-12-06 | $24.84 | $24.84 | 55,618 | — | — |
| 2023-12-05 | $25.72 | $25.72 | 34,726 | — | — |
| 2023-12-04 | $28.33 | $28.33 | 57,637 | — | — |
| 2023-12-01 | $29.42 | $29.42 | 39,797 | — | — |
| 2023-11-30 | $27.24 | $27.24 | 34,648 | — | — |
| 2023-11-29 | $30.51 | $30.51 | 21,965 | — | — |
| 2023-11-28 | $29.42 | $29.42 | 50,167 | — | — |
| 2023-11-27 | $31.38 | $31.38 | 93,488 | — | — |
| 2023-11-24 | $27.68 | $27.68 | 75,308 | — | — |
| 2023-11-22 | $22.01 | $22.01 | 59,257 | — | — |
| 2023-11-21 | $20.66 | $20.66 | 84,889 | — | — |
| 2023-11-20 | $23.97 | $23.97 | 55,568 | — | — |
| 2023-11-17 | $23.32 | $23.32 | 69,320 | — | — |
| 2023-11-16 | $23.32 | $23.32 | 70,921 | — | — |
| 2023-11-15 | $27.46 | $27.46 | 35,098 | — | — |
| 2023-11-14 | $26.81 | $26.81 | 71,283 | — | — |
| 2023-11-13 | $27.90 | $27.90 | 13,027 | — | — |
| 2023-11-10 | $28.11 | $28.11 | 35,139 | — | — |
| 2023-11-09 | $28.11 | $28.11 | 42,073 | — | — |
| 2023-11-08 | $28.99 | $28.99 | 77,083 | — | — |
| 2023-11-07 | $32.25 | $32.25 | 15,018 | — | — |
| 2023-11-06 | $32.25 | $32.25 | 43,394 | — | — |
| 2023-11-03 | $35.74 | $35.74 | 61,253 | — | — |
| 2023-11-02 | $40.32 | $40.32 | 42,531 | — | — |
| 2023-11-01 | $39.45 | $39.45 | 13,637 | — | — |
| 2023-10-31 | $40.75 | $40.75 | 15,606 | — | — |
| 2023-10-30 | $40.32 | $40.32 | 14,674 | — | — |
| 2023-10-27 | $40.10 | $40.10 | 32,024 | — | — |
| 2023-10-26 | $41.84 | $41.84 | 47,749 | — | — |
| 2023-10-25 | $44.24 | $44.24 | 35,268 | — | — |
| 2023-10-24 | $39.45 | $39.45 | 20,337 | — | — |
| 2023-10-23 | $37.27 | $37.27 | 24,319 | — | — |
| 2023-10-20 | $35.74 | $35.74 | 32,418 | — | — |
| 2023-10-19 | $36.39 | $36.39 | 33,533 | — | — |
| 2023-10-18 | $36.61 | $36.61 | 28,197 | — | — |
| 2023-10-17 | $39.66 | $39.66 | 17,588 | — | — |
| 2023-10-16 | $40.10 | $40.10 | 25,269 | — | — |
| 2023-10-13 | $40.32 | $40.32 | 48,891 | — | — |
| 2023-10-12 | $42.28 | $42.28 | 70,361 | — | — |
| 2023-10-11 | $48.60 | $48.60 | 76,748 | — | — |
| 2023-10-10 | $45.33 | $45.33 | 87,867 | — | — |
| 2023-10-09 | $39.66 | $39.66 | 102,041 | — | — |
| 2023-10-06 | $34.22 | $34.22 | 27,054 | — | — |
| 2023-10-05 | $32.25 | $32.25 | 25,058 | — | — |
| 2023-10-04 | $30.73 | $30.73 | 29,711 | — | — |
| 2023-10-03 | $27.46 | $27.46 | 37,915 | — | — |
| 2023-10-02 | $28.99 | $28.99 | 30,794 | — | — |
| 2023-09-29 | $30.51 | $30.51 | 40,870 | — | — |
| 2023-09-28 | $32.25 | $32.25 | 40,439 | — | — |
| 2023-09-27 | $33.78 | $33.78 | 30,330 | — | — |
| 2023-09-26 | $34.00 | $34.00 | 39,921 | — | — |
| 2023-09-25 | $35.74 | $35.74 | 22,626 | — | — |
| 2023-09-22 | $34.43 | $34.43 | 62,941 | — | — |
| 2023-09-21 | $38.14 | $38.14 | 25,907 | — | — |
| 2023-09-20 | $37.05 | $37.05 | 39,471 | — | — |
| 2023-09-19 | $40.75 | $40.75 | 20,828 | — | — |
| 2023-09-18 | $43.15 | $43.15 | 65,199 | — | — |
| 2023-09-15 | $49.03 | $49.03 | 247,732 | — | — |
| 2023-09-14 | $48.82 | $48.82 | 50,997 | — | — |
| 2023-09-13 | $48.60 | $48.60 | 64,387 | — | — |
| 2023-09-12 | $53.18 | $53.18 | 32,455 | — | — |
| 2023-09-11 | $52.52 | $52.52 | 69,655 | — | — |
| 2023-09-08 | $55.35 | $55.35 | 26,728 | — | — |
| 2023-09-07 | $57.97 | $57.97 | 21,488 | — | — |
| 2023-09-06 | $64.51 | $64.51 | 22,401 | — | — |
| 2023-09-05 | $69.52 | $69.52 | 25,990 | — | — |
| 2023-09-01 | $67.56 | $67.56 | 25,953 | — | — |
| 2023-08-31 | $62.55 | $62.55 | 29,160 | — | — |
| 2023-08-30 | $64.73 | $64.73 | 16,143 | — | — |
| 2023-08-29 | $65.71 | $65.71 | 11,164 | — | — |
| 2023-08-28 | $65.16 | $65.16 | 18,955 | — | — |
| 2023-08-25 | $71.70 | $71.70 | 34,167 | — | — |
| 2023-08-24 | $74.75 | $74.75 | 32,570 | — | — |
| 2023-08-23 | $67.34 | $67.34 | 15,046 | — | — |
| 2023-08-22 | $68.65 | $68.65 | 23,227 | — | — |
| 2023-08-21 | $75.19 | $75.19 | 12,141 | — | — |
| 2023-08-18 | $77.37 | $77.37 | 35,199 | — | — |
| 2023-08-17 | $87.39 | $87.39 | 29,014 | — | — |
| 2023-08-16 | $86.30 | $86.30 | 27,508 | — | — |
| 2023-08-15 | $74.21 | $74.21 | 18,258 | — | — |
| 2023-08-14 | $79.33 | $79.33 | 23,287 | — | — |
| 2023-08-11 | $86.96 | $86.96 | 26,536 | — | — |
| 2023-08-10 | $93.93 | $93.93 | 18,313 | — | — |
| 2023-08-09 | $91.53 | $91.53 | 12,986 | — | — |
| 2023-08-08 | $96.54 | $96.54 | 16,257 | — | — |
| 2023-08-07 | $97.85 | $97.85 | 36,855 | — | — |
| 2023-08-04 | $116.59 | $116.59 | 35,506 | — | — |
| 2023-08-03 | $137.52 | $137.52 | 31,817 | — | — |
| 2023-08-02 | $130.76 | $130.76 | 37,957 | — | — |
| 2023-08-01 | $113.76 | $113.76 | 16,487 | — | — |
| 2023-07-31 | $119.21 | $119.21 | 41,591 | — | — |
| 2023-07-28 | $117.25 | $117.25 | 32,239 | — | — |
| 2023-07-27 | $114.41 | $114.41 | 15,551 | — | — |
| 2023-07-26 | $110.71 | $110.71 | 13,041 | — | — |
| 2023-07-25 | $108.97 | $108.97 | 19,148 | — | — |
| 2023-07-24 | $122.70 | $122.70 | 13,862 | — | — |
| 2023-07-21 | $122.26 | $122.26 | 20,447 | — | — |
| 2023-07-20 | $128.80 | $128.80 | 22,305 | — | — |
| 2023-07-19 | $133.81 | $133.81 | 16,771 | — | — |
| 2023-07-18 | $134.68 | $134.68 | 12,256 | — | — |
| 2023-07-17 | $132.50 | $132.50 | 12,752 | — | — |
| 2023-07-14 | $128.58 | $128.58 | 18,001 | — | — |
| 2023-07-13 | $129.23 | $129.23 | 20,116 | — | — |
| 2023-07-12 | $117.25 | $117.25 | 17,441 | — | — |
| 2023-07-11 | $123.13 | $123.13 | 15,427 | — | — |
| 2023-07-10 | $124.22 | $124.22 | 17,914 | — | — |
| 2023-07-07 | $123.13 | $123.13 | 17,643 | — | — |
| 2023-07-06 | $125.53 | $125.53 | 17,519 | — | — |
| 2023-07-05 | $123.79 | $123.79 | 25,866 | — | — |
| 2023-07-03 | $124.00 | $124.00 | 8,191 | — | — |
| 2023-06-30 | $121.39 | $121.39 | 36,589 | — | — |
| 2023-06-29 | $121.61 | $121.61 | 27,408 | — | — |
| 2023-06-28 | $138.17 | $138.17 | 19,272 | — | — |
| 2023-06-27 | $135.12 | $135.12 | 13,054 | — | — |
| 2023-06-26 | $136.43 | $136.43 | 18,735 | — | — |
| 2023-06-23 | $137.30 | $137.30 | 51,855 | — | — |
| 2023-06-22 | $147.54 | $147.54 | 17,001 | — | — |
| 2023-06-21 | $152.99 | $152.99 | 51,484 | — | — |
| 2023-06-20 | $160.18 | $160.18 | 50,745 | — | — |
| 2023-06-16 | $168.90 | $168.90 | 60,670 | — | — |
| 2023-06-15 | $169.55 | $169.55 | 63,446 | — | — |
| 2023-06-14 | $162.36 | $162.36 | 57,605 | — | — |
| 2023-06-13 | $164.98 | $164.98 | 30,161 | — | — |
| 2023-06-12 | $157.35 | $157.35 | 27,105 | — | — |
| 2023-06-09 | $143.18 | $143.18 | 10,255 | — | — |
| 2023-06-08 | $144.71 | $144.71 | 12,013 | — | — |
| 2023-06-07 | $143.40 | $143.40 | 23,264 | — | — |
| 2023-06-06 | $157.35 | $157.35 | 21,328 | — | — |
| 2023-06-05 | $171.51 | $171.51 | 39,177 | — | — |
| 2023-06-02 | $139.69 | $139.69 | 12,577 | — | — |
| 2023-06-01 | $128.58 | $128.58 | 10,398 | — | — |
| 2023-05-31 | $129.67 | $129.67 | 10,095 | — | — |
| 2023-05-30 | $132.29 | $132.29 | 12,720 | — | — |
| 2023-05-26 | $136.64 | $136.64 | 18,042 | — | — |
| 2023-05-25 | $131.20 | $131.20 | 20,598 | — | — |
| 2023-05-24 | $149.50 | $149.50 | 25,471 | — | — |
| 2023-05-23 | $160.18 | $160.18 | 27,637 | — | — |
| 2023-05-22 | $170.86 | $170.86 | 25,122 | — | — |
| 2023-05-19 | $155.60 | $155.60 | 27,545 | — | — |
| 2023-05-18 | $150.37 | $150.37 | 28,922 | — | — |
| 2023-05-17 | $151.46 | $151.46 | 15,129 | — | — |
| 2023-05-16 | $146.01 | $146.01 | 25,095 | — | — |
| 2023-05-15 | $144.93 | $144.93 | 60,565 | — | — |
| 2023-05-12 | $117.90 | $117.90 | 9,842 | — | — |
| 2023-05-11 | $116.38 | $116.38 | 13,509 | — | — |
| 2023-05-10 | $119.43 | $119.43 | 17,909 | — | — |
| 2023-05-09 | $103.52 | $103.52 | 18,519 | — | — |
| 2023-05-08 | $112.24 | $112.24 | 14,610 | — | — |
| 2023-05-05 | $117.68 | $117.68 | 20,355 | — | — |
| 2023-05-04 | $114.63 | $114.63 | 15,794 | — | — |
| 2023-05-03 | $119.86 | $119.86 | 26,655 | — | — |
| 2023-05-02 | $106.13 | $106.13 | 44,986 | — | — |
| 2023-05-01 | $130.98 | $130.98 | 23,264 | — | — |
| 2023-04-28 | $157.78 | $157.78 | 21,516 | — | — |
| 2023-04-27 | $168.68 | $168.68 | 13,550 | — | — |
| 2023-04-26 | $164.32 | $164.32 | 29,633 | — | — |
| 2023-04-25 | $147.98 | $147.98 | 27,412 | — | — |
| 2023-04-24 | $158.22 | $158.22 | 62,304 | — | — |
| 2023-04-21 | $223.82 | $223.82 | 23,709 | — | — |
| 2023-04-20 | $266.53 | $266.53 | 38,796 | — | — |
| 2023-04-19 | $309.90 | $309.90 | 14,679 | — | — |
| 2023-04-18 | $314.69 | $314.69 | 10,921 | — | — |
| 2023-04-17 | $313.39 | $313.39 | 16,978 | — | — |
| 2023-04-14 | $293.34 | $293.34 | 18,850 | — | — |
| 2023-04-13 | $296.61 | $296.61 | 70,907 | — | — |
| 2023-04-12 | $322.54 | $322.54 | 25,058 | — | — |
| 2023-04-11 | $283.31 | $283.31 | 26,169 | — | — |
| 2023-04-10 | $308.37 | $308.37 | 54,476 | — | — |
| 2023-04-06 | $281.13 | $281.13 | 157,090 | — | — |
| 2023-04-05 | $270.24 | $270.24 | 542,649 | — | — |
| 2023-04-04 | $172.60 | $172.60 | 19,703 | — | — |
| 2023-04-03 | $177.62 | $177.62 | 13,022 | — | — |
| 2023-03-31 | $178.70 | $178.70 | 24,269 | — | — |
| 2023-03-30 | $168.03 | $168.03 | 9,067 | — | — |
| 2023-03-29 | $166.94 | $166.94 | 5,493 | — | — |
| 2023-03-28 | $169.99 | $169.99 | 7,411 | — | — |
| 2023-03-27 | $170.86 | $170.86 | 6,144 | — | — |
| 2023-03-24 | $170.42 | $170.42 | 6,548 | — | — |
| 2023-03-23 | $160.62 | $160.62 | 9,787 | — | — |
| 2023-03-22 | $167.37 | $167.37 | 7,718 | — | — |
| 2023-03-21 | $179.14 | $179.14 | 5,571 | — | — |
| 2023-03-20 | $173.04 | $173.04 | 7,557 | — | — |
| 2023-03-17 | $172.17 | $172.17 | 13,931 | — | — |
| 2023-03-16 | $162.36 | $162.36 | 8,191 | — | — |
| 2023-03-15 | $164.32 | $164.32 | 13,210 | — | — |
| 2023-03-14 | $173.26 | $173.26 | 10,338 | — | — |
| 2023-03-13 | $169.12 | $169.12 | 9,205 | — | — |
| 2023-03-10 | $158.44 | $158.44 | 20,974 | — | — |
| 2023-03-09 | $156.26 | $156.26 | 15,688 | — | — |
| 2023-03-08 | $175.44 | $175.44 | 24,544 | — | — |
| 2023-03-07 | $193.09 | $193.09 | 10,288 | — | — |
| 2023-03-06 | $200.06 | $200.06 | 16,436 | — | — |
| 2023-03-03 | $205.95 | $205.95 | 6,286 | — | — |
| 2023-03-02 | $199.41 | $199.41 | 7,736 | — | — |
| 2023-03-01 | $184.81 | $184.81 | 7,245 | — | — |
| 2023-02-28 | $188.51 | $188.51 | 11,329 | — | — |
| 2023-02-27 | $184.15 | $184.15 | 10,531 | — | — |
| 2023-02-24 | $181.76 | $181.76 | 10,278 | — | — |
| 2023-02-23 | $174.78 | $174.78 | 12,972 | — | — |
| 2023-02-22 | $163.23 | $163.23 | 11,949 | — | — |
| 2023-02-21 | $160.40 | $160.40 | 18,474 | — | — |
| 2023-02-17 | $160.83 | $160.83 | 13,894 | — | — |
| 2023-02-16 | $163.89 | $163.89 | 21,245 | — | — |
| 2023-02-15 | $180.23 | $180.23 | 12,674 | — | — |
| 2023-02-14 | $176.96 | $176.96 | 16,037 | — | — |
| 2023-02-13 | $154.30 | $154.30 | 56,958 | — | — |
| 2023-02-10 | $209.43 | $209.43 | 13,013 | — | — |
| 2023-02-09 | $198.97 | $198.97 | 17,602 | — | — |
| 2023-02-08 | $221.42 | $221.42 | 34,786 | — | — |
| 2023-02-07 | $193.52 | $193.52 | 31,225 | — | — |
| 2023-02-06 | $165.63 | $165.63 | 14,422 | — | — |
| 2023-02-03 | $168.24 | $168.24 | 8,507 | — | — |
| 2023-02-02 | $169.99 | $169.99 | 31,505 | — | — |
| 2023-02-01 | $152.55 | $152.55 | 27,059 | — | — |
| 2023-01-31 | $171.95 | $171.95 | 13,068 | — | — |
| 2023-01-30 | $189.38 | $189.38 | 16,042 | — | — |
| 2023-01-27 | $192.00 | $192.00 | 19,391 | — | — |
| 2023-01-26 | $193.52 | $193.52 | 62,749 | — | — |
| 2023-01-25 | $153.64 | $153.64 | 26,127 | — | — |
| 2023-01-24 | $142.53 | $142.53 | 71,935 | — | — |
| 2023-01-23 | $207.47 | $207.47 | 38,558 | — | — |
| 2023-01-20 | $246.70 | $246.70 | 39,934 | — | — |
| 2023-01-19 | $231.44 | $231.44 | 30,964 | — | — |
| 2023-01-18 | $216.19 | $216.19 | 30,762 | — | — |
| 2023-01-17 | $176.09 | $176.09 | 19,254 | — | — |
| 2023-01-13 | $165.63 | $165.63 | 9,384 | — | — |
| 2023-01-12 | $174.78 | $174.78 | 17,331 | — | — |
| 2023-01-11 | $162.80 | $162.80 | 13,431 | — | — |
| 2023-01-10 | $125.31 | $125.31 | 23,021 | — | — |
| 2023-01-09 | $127.93 | $127.93 | 13,504 | — | — |
| 2023-01-06 | $109.62 | $109.62 | 4,368 | — | — |
| 2023-01-05 | $108.75 | $108.75 | 4,130 | — | — |
| 2023-01-04 | $105.92 | $105.92 | 3,740 | — | — |
| 2023-01-03 | $115.81 | $115.81 | 18,657 | — | — |