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
- 2007-10-26 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 | $35.00 | $35.00 | 7,919 | — | — |
| 2023-12-28 | $36.75 | $36.75 | 6,722 | — | — |
| 2023-12-27 | $36.75 | $36.75 | 2,917 | — | — |
| 2023-12-26 | $36.75 | $36.75 | 3,107 | — | — |
| 2023-12-22 | $40.25 | $40.25 | 3,833 | — | — |
| 2023-12-21 | $40.25 | $40.25 | 6,828 | — | — |
| 2023-12-20 | $47.25 | $47.25 | 611 | — | — |
| 2023-12-19 | $47.25 | $47.25 | 379 | — | — |
| 2023-12-18 | $47.25 | $47.25 | 574 | — | — |
| 2023-12-15 | $47.25 | $47.25 | 146 | — | — |
| 2023-12-14 | $50.75 | $50.75 | 535 | — | — |
| 2023-12-13 | $45.50 | $45.50 | 1,408 | — | — |
| 2023-12-12 | $47.25 | $47.25 | 392 | — | — |
| 2023-12-11 | $49.00 | $49.00 | 1,278 | — | — |
| 2023-12-08 | $50.75 | $50.75 | 640 | — | — |
| 2023-12-07 | $52.50 | $52.50 | 898 | — | — |
| 2023-12-06 | $52.50 | $52.50 | 234 | — | — |
| 2023-12-05 | $50.75 | $50.75 | 361 | — | — |
| 2023-12-04 | $50.75 | $50.75 | 581 | — | — |
| 2023-12-01 | $54.25 | $54.25 | 982 | — | — |
| 2023-11-30 | $52.50 | $52.50 | 989 | — | — |
| 2023-11-29 | $50.75 | $50.75 | 889 | — | — |
| 2023-11-28 | $52.50 | $52.50 | 336 | — | — |
| 2023-11-27 | $52.50 | $52.50 | 1,039 | — | — |
| 2023-11-24 | $56.00 | $56.00 | 189 | — | — |
| 2023-11-22 | $54.25 | $54.25 | 335 | — | — |
| 2023-11-21 | $54.25 | $54.25 | 250 | — | — |
| 2023-11-20 | $56.00 | $56.00 | 302 | — | — |
| 2023-11-17 | $57.75 | $57.75 | 144 | — | — |
| 2023-11-16 | $57.75 | $57.75 | 134 | — | — |
| 2023-11-15 | $59.50 | $59.50 | 262 | — | — |
| 2023-11-14 | $57.75 | $57.75 | 291 | — | — |
| 2023-11-13 | $54.25 | $54.25 | 647 | — | — |
| 2023-11-10 | $56.00 | $56.00 | 348 | — | — |
| 2023-11-09 | $61.25 | $61.25 | 426 | — | — |
| 2023-11-08 | $57.75 | $57.75 | 307 | — | — |
| 2023-11-07 | $61.25 | $61.25 | 166 | — | — |
| 2023-11-06 | $59.50 | $59.50 | 198 | — | — |
| 2023-11-03 | $63.00 | $63.00 | 586 | — | — |
| 2023-11-02 | $61.25 | $61.25 | 220 | — | — |
| 2023-11-01 | $59.50 | $59.50 | 130 | — | — |
| 2023-10-31 | $61.25 | $61.25 | 157 | — | — |
| 2023-10-30 | $61.25 | $61.25 | 497 | — | — |
| 2023-10-27 | $61.25 | $61.25 | 581 | — | — |
| 2023-10-26 | $57.75 | $57.75 | 529 | — | — |
| 2023-10-25 | $57.75 | $57.75 | 885 | — | — |
| 2023-10-24 | $61.25 | $61.25 | 917 | — | — |
| 2023-10-23 | $61.25 | $61.25 | 341 | — | — |
| 2023-10-20 | $61.25 | $61.25 | 497 | — | — |
| 2023-10-19 | $64.75 | $64.75 | 199 | — | — |
| 2023-10-18 | $66.50 | $66.50 | 550 | — | — |
| 2023-10-17 | $68.25 | $68.25 | 687 | — | — |
| 2023-10-16 | $70.00 | $70.00 | 459 | — | — |
| 2023-10-13 | $66.50 | $66.50 | 574 | — | — |
| 2023-10-12 | $66.50 | $66.50 | 614 | — | — |
| 2023-10-11 | $64.75 | $64.75 | 970 | — | — |
| 2023-10-10 | $68.25 | $68.25 | 511 | — | — |
| 2023-10-09 | $71.75 | $71.75 | 420 | — | — |
| 2023-10-06 | $75.25 | $75.25 | 369 | — | — |
| 2023-10-05 | $73.50 | $73.50 | 311 | — | — |
| 2023-10-04 | $77.00 | $77.00 | 253 | — | — |
| 2023-10-03 | $75.25 | $75.25 | 263 | — | — |
| 2023-10-02 | $80.50 | $80.50 | 294 | — | — |
| 2023-09-29 | $78.75 | $78.75 | 413 | — | — |
| 2023-09-28 | $80.50 | $80.50 | 513 | — | — |
| 2023-09-27 | $84.00 | $84.00 | 985 | — | — |
| 2023-09-26 | $85.75 | $85.75 | 1,470 | — | — |
| 2023-09-25 | $84.00 | $84.00 | 942 | — | — |
| 2023-09-22 | $82.25 | $82.25 | 1,232 | — | — |
| 2023-09-21 | $75.25 | $75.25 | 1,481 | — | — |
| 2023-09-20 | $77.00 | $77.00 | 1,586 | — | — |
| 2023-09-19 | $80.50 | $80.50 | 2,440 | — | — |
| 2023-09-18 | $85.75 | $85.75 | 3,255 | — | — |
| 2023-09-15 | $89.25 | $89.25 | 3,268 | — | — |
| 2023-09-14 | $89.25 | $89.25 | 21,441 | — | — |
| 2023-09-13 | $87.50 | $87.50 | 7,004 | — | — |
| 2023-09-12 | $98.00 | $98.00 | 14,535 | — | — |
| 2023-09-11 | $120.75 | $120.75 | 325,971 | — | — |
| 2023-09-08 | $108.50 | $108.50 | 190 | — | — |
| 2023-09-07 | $103.25 | $103.25 | 412 | — | — |
| 2023-09-06 | $106.75 | $106.75 | 321 | — | — |
| 2023-09-05 | $105.00 | $105.00 | 402 | — | — |
| 2023-09-01 | $105.00 | $105.00 | 323 | — | — |
| 2023-08-31 | $99.75 | $99.75 | 721 | — | — |
| 2023-08-30 | $105.00 | $105.00 | 177 | — | — |
| 2023-08-29 | $108.50 | $108.50 | 319 | — | — |
| 2023-08-28 | $105.00 | $105.00 | 1,170 | — | — |
| 2023-08-25 | $105.00 | $105.00 | 591 | — | — |
| 2023-08-24 | $113.75 | $113.75 | 783 | — | — |
| 2023-08-23 | $120.75 | $120.75 | 3,348 | — | — |
| 2023-08-22 | $120.75 | $120.75 | 8,715 | — | — |
| 2023-08-21 | $106.75 | $106.75 | 261 | — | — |
| 2023-08-18 | $105.00 | $105.00 | 270 | — | — |
| 2023-08-17 | $105.00 | $105.00 | 406 | — | — |
| 2023-08-16 | $108.50 | $108.50 | 574 | — | — |
| 2023-08-15 | $106.75 | $106.75 | 283 | — | — |
| 2023-08-14 | $106.75 | $106.75 | 552 | — | — |
| 2023-08-11 | $119.00 | $119.00 | 250 | — | — |
| 2023-08-10 | $127.75 | $127.75 | 913 | — | — |
| 2023-08-09 | $120.75 | $120.75 | 499 | — | — |
| 2023-08-08 | $115.50 | $115.50 | 361 | — | — |
| 2023-08-07 | $115.50 | $115.50 | 1,007 | — | — |
| 2023-08-04 | $117.25 | $117.25 | 874 | — | — |
| 2023-08-03 | $120.75 | $120.75 | 139 | — | — |
| 2023-08-02 | $126.00 | $126.00 | 641 | — | — |
| 2023-08-01 | $126.00 | $126.00 | 580 | — | — |
| 2023-07-31 | $122.50 | $122.50 | 537 | — | — |
| 2023-07-28 | $127.75 | $127.75 | 260 | — | — |
| 2023-07-27 | $122.50 | $122.50 | 131 | — | — |
| 2023-07-26 | $127.75 | $127.75 | 244 | — | — |
| 2023-07-25 | $127.75 | $127.75 | 327 | — | — |
| 2023-07-24 | $129.50 | $129.50 | 382 | — | — |
| 2023-07-21 | $131.25 | $131.25 | 253 | — | — |
| 2023-07-20 | $133.00 | $133.00 | 222 | — | — |
| 2023-07-19 | $131.25 | $131.25 | 382 | — | — |
| 2023-07-18 | $136.50 | $136.50 | 682 | — | — |
| 2023-07-17 | $126.00 | $126.00 | 405 | — | — |
| 2023-07-14 | $131.25 | $131.25 | 934 | — | — |
| 2023-07-13 | $133.00 | $133.00 | 887 | — | — |
| 2023-07-12 | $131.25 | $131.25 | 1,570 | — | — |
| 2023-07-11 | $122.50 | $122.50 | 432 | — | — |
| 2023-07-10 | $120.75 | $120.75 | 541 | — | — |
| 2023-07-07 | $115.50 | $115.50 | 723 | — | — |
| 2023-07-06 | $120.75 | $120.75 | 917 | — | — |
| 2023-07-05 | $127.75 | $127.75 | 395 | — | — |
| 2023-07-03 | $129.50 | $129.50 | 689 | — | — |
| 2023-06-30 | $131.25 | $131.25 | 875 | — | — |
| 2023-06-29 | $134.75 | $134.75 | 1,242 | — | — |
| 2023-06-28 | $131.25 | $131.25 | 1,673 | — | — |
| 2023-06-27 | $127.75 | $127.75 | 3,389 | — | — |
| 2023-06-26 | $154.00 | $154.00 | 16,091 | — | — |
| 2023-06-23 | $140.00 | $140.00 | 1,370 | — | — |
| 2023-06-22 | $131.25 | $131.25 | 892 | — | — |
| 2023-06-21 | $133.00 | $133.00 | 836 | — | — |
| 2023-06-20 | $129.50 | $129.50 | 1,375 | — | — |
| 2023-06-16 | $119.00 | $119.00 | 1,034 | — | — |
| 2023-06-15 | $119.00 | $119.00 | 464 | — | — |
| 2023-06-14 | $122.50 | $122.50 | 424 | — | — |
| 2023-06-13 | $124.25 | $124.25 | 675 | — | — |
| 2023-06-12 | $126.00 | $126.00 | 1,435 | — | — |
| 2023-06-09 | $119.00 | $119.00 | 1,753 | — | — |
| 2023-06-08 | $120.75 | $120.75 | 1,734 | — | — |
| 2023-06-07 | $122.50 | $122.50 | 5,443 | — | — |
| 2023-06-06 | $108.50 | $108.50 | 231 | — | — |
| 2023-06-05 | $106.75 | $106.75 | 203 | — | — |
| 2023-06-02 | $105.00 | $105.00 | 442 | — | — |
| 2023-06-01 | $112.00 | $112.00 | 1,220 | — | — |
| 2023-05-31 | $113.75 | $113.75 | 923 | — | — |
| 2023-05-30 | $113.75 | $113.75 | 1,120 | — | — |
| 2023-05-26 | $119.00 | $119.00 | 1,011 | — | — |
| 2023-05-25 | $119.00 | $119.00 | 1,319 | — | — |
| 2023-05-24 | $120.75 | $120.75 | 1,882 | — | — |
| 2023-05-23 | $127.75 | $127.75 | 3,437 | — | — |
| 2023-05-22 | $124.25 | $124.25 | 5,055 | — | — |
| 2023-05-19 | $133.00 | $133.00 | 92,601 | — | — |
| 2023-05-18 | $126.00 | $126.00 | 4,578 | — | — |
| 2023-05-17 | $126.00 | $126.00 | 753 | — | — |
| 2023-05-16 | $126.00 | $126.00 | 3,361 | — | — |
| 2023-05-15 | $134.75 | $134.75 | 3,613 | — | — |
| 2023-05-12 | $169.75 | $169.75 | 8,173 | — | — |
| 2023-05-11 | $175.00 | $175.00 | 333 | — | — |
| 2023-05-10 | $171.50 | $171.50 | 580 | — | — |
| 2023-05-09 | $171.50 | $171.50 | 172 | — | — |
| 2023-05-08 | $169.75 | $169.75 | 490 | — | — |
| 2023-05-05 | $169.75 | $169.75 | 590 | — | — |
| 2023-05-04 | $175.00 | $175.00 | 434 | — | — |
| 2023-05-03 | $180.25 | $180.25 | 415 | — | — |
| 2023-05-02 | $196.00 | $196.00 | 377 | — | — |
| 2023-05-01 | $192.50 | $192.50 | 545 | — | — |
| 2023-04-28 | $201.25 | $201.25 | 919 | — | — |
| 2023-04-27 | $241.50 | $241.50 | 175 | — | — |
| 2023-04-26 | $239.75 | $239.75 | 189 | — | — |
| 2023-04-25 | $231.00 | $231.00 | 409 | — | — |
| 2023-04-24 | $246.75 | $246.75 | 1,799 | — | — |
| 2023-04-21 | $273.00 | $273.00 | 22,913 | — | — |
| 2023-04-20 | $269.50 | $269.50 | 55 | — | — |
| 2023-04-19 | $295.75 | $295.75 | 21 | — | — |
| 2023-04-18 | $297.50 | $297.50 | 13 | — | — |
| 2023-04-17 | $309.75 | $309.75 | 59 | — | — |
| 2023-04-14 | $315.00 | $315.00 | 709 | — | — |
| 2023-04-13 | $278.25 | $278.25 | 43 | — | — |
| 2023-04-12 | $262.50 | $262.50 | 46 | — | — |
| 2023-04-11 | $276.50 | $276.50 | 30 | — | — |
| 2023-04-10 | $276.50 | $276.50 | 22 | — | — |
| 2023-04-06 | $280.00 | $280.00 | 15 | — | — |
| 2023-04-05 | $297.50 | $297.50 | 39 | — | — |
| 2023-04-04 | $297.50 | $297.50 | 29 | — | — |
| 2023-04-03 | $302.75 | $302.75 | 34 | — | — |
| 2023-03-31 | $297.50 | $297.50 | 71 | — | — |
| 2023-03-30 | $301.00 | $301.00 | 127 | — | — |
| 2023-03-29 | $288.75 | $288.75 | 100 | — | — |
| 2023-03-28 | $281.75 | $281.75 | 31 | — | — |
| 2023-03-27 | $288.75 | $288.75 | 82 | — | — |
| 2023-03-24 | $269.50 | $269.50 | 45 | — | — |
| 2023-03-23 | $260.75 | $260.75 | 35 | — | — |
| 2023-03-22 | $262.50 | $262.50 | 16 | — | — |
| 2023-03-21 | $267.75 | $267.75 | 27 | — | — |
| 2023-03-20 | $248.50 | $248.50 | 70 | — | — |
| 2023-03-17 | $262.50 | $262.50 | 107 | — | — |
| 2023-03-16 | $276.50 | $276.50 | 65 | — | — |
| 2023-03-15 | $273.00 | $273.00 | 64 | — | — |
| 2023-03-14 | $262.50 | $262.50 | 40 | — | — |
| 2023-03-13 | $260.75 | $260.75 | 334 | — | — |
| 2023-03-10 | $285.25 | $285.25 | 260 | — | — |
| 2023-03-09 | $327.25 | $327.25 | 98 | — | — |
| 2023-03-08 | $350.00 | $350.00 | 46 | — | — |
| 2023-03-07 | $355.25 | $355.25 | 55 | — | — |
| 2023-03-06 | $378.00 | $378.00 | 53 | — | — |
| 2023-03-03 | $390.25 | $390.25 | 21 | — | — |
| 2023-03-02 | $385.00 | $385.00 | 35 | — | — |
| 2023-03-01 | $393.75 | $393.75 | 47 | — | — |
| 2023-02-28 | $402.50 | $402.50 | 170 | — | — |
| 2023-02-27 | $369.25 | $369.25 | 72 | — | — |
| 2023-02-24 | $374.50 | $374.50 | 22 | — | — |
| 2023-02-23 | $379.75 | $379.75 | 48 | — | — |
| 2023-02-22 | $385.00 | $385.00 | 10 | — | — |
| 2023-02-21 | $393.75 | $393.75 | 23 | — | — |
| 2023-02-17 | $406.00 | $406.00 | 46 | — | — |
| 2023-02-16 | $393.75 | $393.75 | 174 | — | — |
| 2023-02-15 | $409.50 | $409.50 | 110 | — | — |
| 2023-02-14 | $399.00 | $399.00 | 74 | — | — |
| 2023-02-13 | $393.75 | $393.75 | 48 | — | — |
| 2023-02-10 | $381.50 | $381.50 | 91 | — | — |
| 2023-02-09 | $404.25 | $404.25 | 203 | — | — |
| 2023-02-08 | $397.25 | $397.25 | 85 | — | — |
| 2023-02-07 | $407.75 | $407.75 | 149 | — | — |
| 2023-02-06 | $428.75 | $428.75 | 26 | — | — |
| 2023-02-03 | $432.25 | $432.25 | 106 | — | — |
| 2023-02-02 | $446.25 | $446.25 | 187 | — | — |
| 2023-02-01 | $432.25 | $432.25 | 225 | — | — |
| 2023-01-31 | $434.00 | $434.00 | 215 | — | — |
| 2023-01-30 | $413.00 | $413.00 | 327 | — | — |
| 2023-01-27 | $400.75 | $400.75 | 579 | — | — |
| 2023-01-26 | $353.50 | $353.50 | 203 | — | — |
| 2023-01-25 | $360.50 | $360.50 | 360 | — | — |
| 2023-01-24 | $388.50 | $388.50 | 382 | — | — |
| 2023-01-23 | $390.25 | $390.25 | 93 | — | — |
| 2023-01-20 | $376.25 | $376.25 | 110 | — | — |
| 2023-01-19 | $360.50 | $360.50 | 179 | — | — |
| 2023-01-18 | $393.75 | $393.75 | 285 | — | — |
| 2023-01-17 | $425.25 | $425.25 | 1,282 | — | — |
| 2023-01-13 | $411.25 | $411.25 | 338 | — | — |
| 2023-01-12 | $374.50 | $374.50 | 355 | — | — |
| 2023-01-11 | $355.25 | $355.25 | 524 | — | — |
| 2023-01-10 | $392.00 | $392.00 | 576 | — | — |
| 2023-01-09 | $336.00 | $336.00 | 257 | — | — |
| 2023-01-06 | $350.00 | $350.00 | 223 | — | — |
| 2023-01-05 | $381.50 | $381.50 | 149 | — | — |
| 2023-01-04 | $374.50 | $374.50 | 595 | — | — |
| 2023-01-03 | $411.25 | $411.25 | 1,577 | — | — |