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
- 1995-09-19 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 | $33.20 | $33.20 | 11,470 | — | — |
| 2023-12-28 | $32.80 | $32.80 | 5,540 | — | — |
| 2023-12-27 | $33.60 | $33.60 | 6,643 | — | — |
| 2023-12-26 | $34.80 | $34.80 | 8,648 | — | — |
| 2023-12-22 | $32.40 | $32.40 | 12,718 | — | — |
| 2023-12-21 | $30.80 | $30.80 | 6,340 | — | — |
| 2023-12-20 | $30.00 | $30.00 | 7,500 | — | — |
| 2023-12-19 | $31.20 | $31.20 | 3,775 | — | — |
| 2023-12-18 | $31.20 | $31.20 | 9,038 | — | — |
| 2023-12-15 | $32.00 | $32.00 | 9,555 | — | — |
| 2023-12-14 | $32.40 | $32.40 | 10,958 | — | — |
| 2023-12-13 | $30.00 | $30.00 | 6,295 | — | — |
| 2023-12-12 | $29.60 | $29.60 | 5,548 | — | — |
| 2023-12-11 | $31.20 | $31.20 | 6,218 | — | — |
| 2023-12-08 | $33.60 | $33.60 | 8,833 | — | — |
| 2023-12-07 | $32.40 | $32.40 | 11,088 | — | — |
| 2023-12-06 | $31.60 | $31.60 | 9,515 | — | — |
| 2023-12-05 | $33.60 | $33.60 | 30,160 | — | — |
| 2023-12-04 | $29.20 | $29.20 | 6,338 | — | — |
| 2023-12-01 | $30.00 | $30.00 | 12,240 | — | — |
| 2023-11-30 | $27.20 | $27.20 | 6,080 | — | — |
| 2023-11-29 | $27.20 | $27.20 | 5,935 | — | — |
| 2023-11-28 | $27.20 | $27.20 | 8,240 | — | — |
| 2023-11-27 | $27.60 | $27.60 | 9,470 | — | — |
| 2023-11-24 | $28.00 | $28.00 | 4,483 | — | — |
| 2023-11-22 | $28.40 | $28.40 | 6,970 | — | — |
| 2023-11-21 | $28.80 | $28.80 | 6,305 | — | — |
| 2023-11-20 | $30.00 | $30.00 | 8,650 | — | — |
| 2023-11-17 | $28.80 | $28.80 | 15,958 | — | — |
| 2023-11-16 | $31.20 | $31.20 | 6,688 | — | — |
| 2023-11-15 | $32.40 | $32.40 | 6,370 | — | — |
| 2023-11-14 | $32.80 | $32.80 | 8,188 | — | — |
| 2023-11-13 | $32.40 | $32.40 | 9,658 | — | — |
| 2023-11-10 | $34.80 | $34.80 | 25,873 | — | — |
| 2023-11-09 | $30.00 | $30.00 | 54,763 | — | — |
| 2023-11-08 | $42.40 | $42.40 | 11,808 | — | — |
| 2023-11-07 | $41.60 | $41.60 | 3,390 | — | — |
| 2023-11-06 | $43.20 | $43.20 | 5,845 | — | — |
| 2023-11-03 | $44.40 | $44.40 | 5,723 | — | — |
| 2023-11-02 | $43.20 | $43.20 | 6,105 | — | — |
| 2023-11-01 | $41.20 | $41.20 | 5,610 | — | — |
| 2023-10-31 | $42.40 | $42.40 | 4,970 | — | — |
| 2023-10-30 | $43.60 | $43.60 | 4,435 | — | — |
| 2023-10-27 | $42.40 | $42.40 | 5,978 | — | — |
| 2023-10-26 | $41.60 | $41.60 | 5,975 | — | — |
| 2023-10-25 | $41.20 | $41.20 | 6,030 | — | — |
| 2023-10-24 | $42.00 | $42.00 | 3,793 | — | — |
| 2023-10-23 | $41.20 | $41.20 | 7,760 | — | — |
| 2023-10-20 | $42.80 | $42.80 | 4,765 | — | — |
| 2023-10-19 | $44.40 | $44.40 | 6,763 | — | — |
| 2023-10-18 | $46.00 | $46.00 | 2,725 | — | — |
| 2023-10-17 | $47.60 | $47.60 | 4,250 | — | — |
| 2023-10-16 | $46.40 | $46.40 | 7,483 | — | — |
| 2023-10-13 | $44.00 | $44.00 | 5,080 | — | — |
| 2023-10-12 | $45.20 | $45.20 | 5,505 | — | — |
| 2023-10-11 | $47.60 | $47.60 | 5,645 | — | — |
| 2023-10-10 | $51.20 | $51.20 | 5,080 | — | — |
| 2023-10-09 | $49.60 | $49.60 | 4,458 | — | — |
| 2023-10-06 | $50.80 | $50.80 | 8,058 | — | — |
| 2023-10-05 | $48.40 | $48.40 | 4,058 | — | — |
| 2023-10-04 | $48.40 | $48.40 | 4,905 | — | — |
| 2023-10-03 | $47.60 | $47.60 | 7,288 | — | — |
| 2023-10-02 | $47.60 | $47.60 | 10,683 | — | — |
| 2023-09-29 | $48.40 | $48.40 | 17,133 | — | — |
| 2023-09-28 | $44.80 | $44.80 | 8,655 | — | — |
| 2023-09-27 | $45.20 | $45.20 | 7,595 | — | — |
| 2023-09-26 | $45.20 | $45.20 | 6,668 | — | — |
| 2023-09-25 | $45.20 | $45.20 | 8,135 | — | — |
| 2023-09-22 | $47.20 | $47.20 | 6,635 | — | — |
| 2023-09-21 | $49.20 | $49.20 | 5,913 | — | — |
| 2023-09-20 | $50.40 | $50.40 | 5,495 | — | — |
| 2023-09-19 | $50.80 | $50.80 | 6,220 | — | — |
| 2023-09-18 | $50.40 | $50.40 | 6,988 | — | — |
| 2023-09-15 | $52.40 | $52.40 | 5,425 | — | — |
| 2023-09-14 | $54.00 | $54.00 | 7,140 | — | — |
| 2023-09-13 | $52.80 | $52.80 | 20,833 | — | — |
| 2023-09-12 | $53.60 | $53.60 | 8,155 | — | — |
| 2023-09-11 | $54.80 | $54.80 | 16,160 | — | — |
| 2023-09-08 | $59.60 | $59.60 | 6,688 | — | — |
| 2023-09-07 | $62.00 | $62.00 | 7,633 | — | — |
| 2023-09-06 | $62.80 | $62.80 | 10,220 | — | — |
| 2023-09-05 | $63.20 | $63.20 | 11,673 | — | — |
| 2023-09-01 | $64.80 | $64.80 | 6,755 | — | — |
| 2023-08-31 | $68.40 | $68.40 | 8,643 | — | — |
| 2023-08-30 | $69.60 | $69.60 | 30,560 | — | — |
| 2023-08-29 | $65.60 | $65.60 | 12,000 | — | — |
| 2023-08-28 | $60.00 | $60.00 | 15,768 | — | — |
| 2023-08-25 | $53.60 | $53.60 | 10,903 | — | — |
| 2023-08-24 | $55.20 | $55.20 | 13,198 | — | — |
| 2023-08-23 | $59.60 | $59.60 | 9,318 | — | — |
| 2023-08-22 | $60.40 | $60.40 | 4,238 | — | — |
| 2023-08-21 | $62.40 | $62.40 | 7,043 | — | — |
| 2023-08-18 | $58.00 | $58.00 | 11,213 | — | — |
| 2023-08-17 | $59.60 | $59.60 | 4,260 | — | — |
| 2023-08-16 | $60.00 | $60.00 | 16,800 | — | — |
| 2023-08-15 | $64.40 | $64.40 | 11,770 | — | — |
| 2023-08-14 | $69.60 | $69.60 | 30,488 | — | — |
| 2023-08-11 | $66.80 | $66.80 | 31,545 | — | — |
| 2023-08-10 | $56.80 | $56.80 | 30,695 | — | — |
| 2023-08-09 | $50.00 | $50.00 | 10,685 | — | — |
| 2023-08-08 | $46.40 | $46.40 | 6,260 | — | — |
| 2023-08-07 | $46.40 | $46.40 | 8,623 | — | — |
| 2023-08-04 | $44.80 | $44.80 | 4,995 | — | — |
| 2023-08-03 | $45.20 | $45.20 | 5,265 | — | — |
| 2023-08-02 | $45.60 | $45.60 | 6,088 | — | — |
| 2023-08-01 | $45.60 | $45.60 | 6,545 | — | — |
| 2023-07-31 | $45.60 | $45.60 | 4,828 | — | — |
| 2023-07-28 | $46.80 | $46.80 | 6,443 | — | — |
| 2023-07-27 | $46.40 | $46.40 | 6,008 | — | — |
| 2023-07-26 | $47.60 | $47.60 | 2,933 | — | — |
| 2023-07-25 | $46.40 | $46.40 | 5,370 | — | — |
| 2023-07-24 | $48.00 | $48.00 | 7,020 | — | — |
| 2023-07-21 | $48.00 | $48.00 | 9,470 | — | — |
| 2023-07-20 | $46.40 | $46.40 | 11,833 | — | — |
| 2023-07-19 | $49.20 | $49.20 | 4,868 | — | — |
| 2023-07-18 | $49.60 | $49.60 | 7,313 | — | — |
| 2023-07-17 | $48.80 | $48.80 | 12,218 | — | — |
| 2023-07-14 | $45.60 | $45.60 | 6,063 | — | — |
| 2023-07-13 | $48.00 | $48.00 | 5,733 | — | — |
| 2023-07-12 | $45.20 | $45.20 | 5,293 | — | — |
| 2023-07-11 | $45.20 | $45.20 | 4,288 | — | — |
| 2023-07-10 | $46.80 | $46.80 | 5,043 | — | — |
| 2023-07-07 | $45.60 | $45.60 | 3,925 | — | — |
| 2023-07-06 | $44.80 | $44.80 | 5,848 | — | — |
| 2023-07-05 | $44.00 | $44.00 | 6,090 | — | — |
| 2023-07-03 | $44.40 | $44.40 | 6,363 | — | — |
| 2023-06-30 | $44.40 | $44.40 | 6,845 | — | — |
| 2023-06-29 | $42.80 | $42.80 | 4,468 | — | — |
| 2023-06-28 | $42.40 | $42.40 | 10,275 | — | — |
| 2023-06-27 | $43.20 | $43.20 | 4,560 | — | — |
| 2023-06-26 | $43.20 | $43.20 | 7,733 | — | — |
| 2023-06-23 | $44.40 | $44.40 | 7,000 | — | — |
| 2023-06-22 | $46.00 | $46.00 | 4,923 | — | — |
| 2023-06-21 | $44.80 | $44.80 | 5,358 | — | — |
| 2023-06-20 | $46.80 | $46.80 | 6,130 | — | — |
| 2023-06-16 | $46.40 | $46.40 | 5,570 | — | — |
| 2023-06-15 | $44.80 | $44.80 | 10,288 | — | — |
| 2023-06-14 | $44.40 | $44.40 | 10,243 | — | — |
| 2023-06-13 | $46.40 | $46.40 | 4,383 | — | — |
| 2023-06-12 | $46.00 | $46.00 | 5,540 | — | — |
| 2023-06-09 | $47.20 | $47.20 | 4,440 | — | — |
| 2023-06-08 | $48.40 | $48.40 | 8,263 | — | — |
| 2023-06-07 | $50.00 | $50.00 | 7,020 | — | — |
| 2023-06-06 | $51.20 | $51.20 | 6,423 | — | — |
| 2023-06-05 | $50.40 | $50.40 | 6,683 | — | — |
| 2023-06-02 | $48.80 | $48.80 | 6,525 | — | — |
| 2023-06-01 | $47.60 | $47.60 | 6,738 | — | — |
| 2023-05-31 | $48.40 | $48.40 | 4,518 | — | — |
| 2023-05-30 | $48.80 | $48.80 | 3,013 | — | — |
| 2023-05-26 | $47.60 | $47.60 | 3,445 | — | — |
| 2023-05-25 | $47.60 | $47.60 | 10,795 | — | — |
| 2023-05-24 | $49.20 | $49.20 | 4,953 | — | — |
| 2023-05-23 | $49.60 | $49.60 | 3,715 | — | — |
| 2023-05-22 | $50.00 | $50.00 | 4,895 | — | — |
| 2023-05-19 | $50.80 | $50.80 | 4,918 | — | — |
| 2023-05-18 | $50.00 | $50.00 | 4,155 | — | — |
| 2023-05-17 | $50.40 | $50.40 | 8,105 | — | — |
| 2023-05-16 | $49.60 | $49.60 | 9,713 | — | — |
| 2023-05-15 | $48.40 | $48.40 | 5,110 | — | — |
| 2023-05-12 | $46.40 | $46.40 | 10,858 | — | — |
| 2023-05-11 | $50.00 | $50.00 | 8,323 | — | — |
| 2023-05-10 | $53.60 | $53.60 | 8,288 | — | — |
| 2023-05-09 | $53.60 | $53.60 | 14,853 | — | — |
| 2023-05-08 | $52.00 | $52.00 | 8,733 | — | — |
| 2023-05-05 | $49.60 | $49.60 | 6,618 | — | — |
| 2023-05-04 | $46.40 | $46.40 | 5,778 | — | — |
| 2023-05-03 | $46.80 | $46.80 | 3,375 | — | — |
| 2023-05-02 | $46.80 | $46.80 | 7,913 | — | — |
| 2023-05-01 | $48.80 | $48.80 | 5,445 | — | — |
| 2023-04-28 | $46.40 | $46.40 | 5,515 | — | — |
| 2023-04-27 | $45.60 | $45.60 | 9,055 | — | — |
| 2023-04-26 | $44.40 | $44.40 | 6,790 | — | — |
| 2023-04-25 | $44.40 | $44.40 | 5,660 | — | — |
| 2023-04-24 | $45.60 | $45.60 | 5,423 | — | — |
| 2023-04-21 | $48.00 | $48.00 | 8,800 | — | — |
| 2023-04-20 | $48.00 | $48.00 | 4,410 | — | — |
| 2023-04-19 | $50.40 | $50.40 | 4,848 | — | — |
| 2023-04-18 | $50.80 | $50.80 | 5,338 | — | — |
| 2023-04-17 | $51.20 | $51.20 | 9,348 | — | — |
| 2023-04-14 | $48.40 | $48.40 | 10,715 | — | — |
| 2023-04-13 | $48.40 | $48.40 | 17,503 | — | — |
| 2023-04-12 | $45.20 | $45.20 | 4,365 | — | — |
| 2023-04-11 | $46.00 | $46.00 | 6,498 | — | — |
| 2023-04-10 | $44.00 | $44.00 | 5,853 | — | — |
| 2023-04-06 | $43.60 | $43.60 | 4,690 | — | — |
| 2023-04-05 | $44.00 | $44.00 | 7,223 | — | — |
| 2023-04-04 | $48.00 | $48.00 | 6,688 | — | — |
| 2023-04-03 | $48.40 | $48.40 | 8,933 | — | — |
| 2023-03-31 | $46.40 | $46.40 | 11,760 | — | — |
| 2023-03-30 | $43.20 | $43.20 | 6,448 | — | — |
| 2023-03-29 | $42.80 | $42.80 | 14,435 | — | — |
| 2023-03-28 | $40.00 | $40.00 | 10,915 | — | — |
| 2023-03-27 | $40.40 | $40.40 | 9,275 | — | — |
| 2023-03-24 | $42.00 | $42.00 | 7,820 | — | — |
| 2023-03-23 | $41.20 | $41.20 | 8,753 | — | — |
| 2023-03-22 | $43.20 | $43.20 | 7,428 | — | — |
| 2023-03-21 | $46.40 | $46.40 | 10,820 | — | — |
| 2023-03-20 | $42.80 | $42.80 | 15,995 | — | — |
| 2023-03-17 | $41.20 | $41.20 | 9,645 | — | — |
| 2023-03-16 | $43.20 | $43.20 | 8,198 | — | — |
| 2023-03-15 | $41.60 | $41.60 | 17,483 | — | — |
| 2023-03-14 | $45.60 | $45.60 | 13,818 | — | — |
| 2023-03-13 | $46.80 | $46.80 | 10,465 | — | — |
| 2023-03-10 | $48.00 | $48.00 | 29,045 | — | — |
| 2023-03-09 | $53.60 | $53.60 | 11,205 | — | — |
| 2023-03-08 | $54.00 | $54.00 | 10,750 | — | — |
| 2023-03-07 | $56.00 | $56.00 | 20,003 | — | — |
| 2023-03-06 | $56.80 | $56.80 | 6,395 | — | — |
| 2023-03-03 | $57.60 | $57.60 | 8,980 | — | — |
| 2023-03-02 | $55.20 | $55.20 | 12,658 | — | — |
| 2023-03-01 | $54.40 | $54.40 | 19,545 | — | — |
| 2023-02-28 | $56.00 | $56.00 | 38,215 | — | — |
| 2023-02-27 | $63.60 | $63.60 | 139,643 | — | — |
| 2023-02-24 | $100.00 | $100.00 | 17,423 | — | — |
| 2023-02-23 | $112.40 | $112.40 | 2,893 | — | — |
| 2023-02-22 | $115.20 | $115.20 | 2,708 | — | — |
| 2023-02-21 | $116.40 | $116.40 | 4,120 | — | — |
| 2023-02-17 | $120.40 | $120.40 | 11,940 | — | — |
| 2023-02-16 | $130.40 | $130.40 | 2,880 | — | — |
| 2023-02-15 | $133.20 | $133.20 | 2,925 | — | — |
| 2023-02-14 | $127.60 | $127.60 | 2,138 | — | — |
| 2023-02-13 | $127.60 | $127.60 | 2,490 | — | — |
| 2023-02-10 | $123.20 | $123.20 | 2,035 | — | — |
| 2023-02-09 | $124.80 | $124.80 | 4,023 | — | — |
| 2023-02-08 | $128.80 | $128.80 | 3,345 | — | — |
| 2023-02-07 | $130.00 | $130.00 | 5,653 | — | — |
| 2023-02-06 | $130.00 | $130.00 | 4,025 | — | — |
| 2023-02-03 | $132.00 | $132.00 | 4,248 | — | — |
| 2023-02-02 | $136.00 | $136.00 | 3,818 | — | — |
| 2023-02-01 | $132.40 | $132.40 | 5,220 | — | — |
| 2023-01-31 | $130.00 | $130.00 | 5,350 | — | — |
| 2023-01-30 | $123.60 | $123.60 | 2,840 | — | — |
| 2023-01-27 | $124.00 | $124.00 | 3,218 | — | — |
| 2023-01-26 | $123.20 | $123.20 | 3,735 | — | — |
| 2023-01-25 | $122.40 | $122.40 | 4,403 | — | — |
| 2023-01-24 | $118.80 | $118.80 | 2,350 | — | — |
| 2023-01-23 | $118.80 | $118.80 | 4,683 | — | — |
| 2023-01-20 | $118.80 | $118.80 | 3,558 | — | — |
| 2023-01-19 | $113.60 | $113.60 | 6,545 | — | — |
| 2023-01-18 | $119.60 | $119.60 | 7,140 | — | — |
| 2023-01-17 | $123.60 | $123.60 | 15,028 | — | — |
| 2023-01-13 | $115.20 | $115.20 | 8,178 | — | — |
| 2023-01-12 | $106.80 | $106.80 | 8,818 | — | — |
| 2023-01-11 | $104.00 | $104.00 | 5,565 | — | — |
| 2023-01-10 | $100.80 | $100.80 | 5,575 | — | — |
| 2023-01-09 | $98.40 | $98.40 | 4,998 | — | — |
| 2023-01-06 | $94.40 | $94.40 | 2,440 | — | — |
| 2023-01-05 | $96.40 | $96.40 | 3,790 | — | — |
| 2023-01-04 | $96.40 | $96.40 | 7,593 | — | — |
| 2023-01-03 | $89.60 | $89.60 | 11,203 | — | — |