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
- 2018-09-27 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 | $42.90 | $42.90 | 58,300 | — | — |
| 2023-12-28 | $43.60 | $43.60 | 45,650 | — | — |
| 2023-12-27 | $45.40 | $45.40 | 107,990 | — | — |
| 2023-12-26 | $42.10 | $42.10 | 122,730 | — | — |
| 2023-12-22 | $41.90 | $41.90 | 118,490 | — | — |
| 2023-12-21 | $41.80 | $41.80 | 95,880 | — | — |
| 2023-12-20 | $38.60 | $38.60 | 75,990 | — | — |
| 2023-12-19 | $39.70 | $39.70 | 42,900 | — | — |
| 2023-12-18 | $38.50 | $38.50 | 73,300 | — | — |
| 2023-12-15 | $39.80 | $39.80 | 153,030 | — | — |
| 2023-12-14 | $38.00 | $38.00 | 83,910 | — | — |
| 2023-12-13 | $39.30 | $39.30 | 46,190 | — | — |
| 2023-12-12 | $35.60 | $35.60 | 45,720 | — | — |
| 2023-12-11 | $36.00 | $36.00 | 86,090 | — | — |
| 2023-12-08 | $35.70 | $35.70 | 73,440 | — | — |
| 2023-12-07 | $34.10 | $34.10 | 85,120 | — | — |
| 2023-12-06 | $31.70 | $31.70 | 56,520 | — | — |
| 2023-12-05 | $28.40 | $28.40 | 46,790 | — | — |
| 2023-12-04 | $28.70 | $28.70 | 56,960 | — | — |
| 2023-12-01 | $27.50 | $27.50 | 104,700 | — | — |
| 2023-11-30 | $26.10 | $26.10 | 253,330 | — | — |
| 2023-11-29 | $23.10 | $23.10 | 58,780 | — | — |
| 2023-11-28 | $22.80 | $22.80 | 117,270 | — | — |
| 2023-11-27 | $22.80 | $22.80 | 107,060 | — | — |
| 2023-11-24 | $24.60 | $24.60 | 75,460 | — | — |
| 2023-11-22 | $25.50 | $25.50 | 99,440 | — | — |
| 2023-11-21 | $26.90 | $26.90 | 85,840 | — | — |
| 2023-11-20 | $27.70 | $27.70 | 88,960 | — | — |
| 2023-11-17 | $26.90 | $26.90 | 344,570 | — | — |
| 2023-11-16 | $23.50 | $23.50 | 99,350 | — | — |
| 2023-11-15 | $24.60 | $24.60 | 131,190 | — | — |
| 2023-11-14 | $23.70 | $23.70 | 136,850 | — | — |
| 2023-11-13 | $20.70 | $20.70 | 95,730 | — | — |
| 2023-11-10 | $20.80 | $20.80 | 102,920 | — | — |
| 2023-11-09 | $22.50 | $22.50 | 58,020 | — | — |
| 2023-11-08 | $24.30 | $24.30 | 37,870 | — | — |
| 2023-11-07 | $26.20 | $26.20 | 30,900 | — | — |
| 2023-11-06 | $26.80 | $26.80 | 19,530 | — | — |
| 2023-11-03 | $28.50 | $28.50 | 69,600 | — | — |
| 2023-11-02 | $26.90 | $26.90 | 26,580 | — | — |
| 2023-11-01 | $25.80 | $25.80 | 40,550 | — | — |
| 2023-10-31 | $27.50 | $27.50 | 50,520 | — | — |
| 2023-10-30 | $25.80 | $25.80 | 39,740 | — | — |
| 2023-10-27 | $25.60 | $25.60 | 36,610 | — | — |
| 2023-10-26 | $27.20 | $27.20 | 99,330 | — | — |
| 2023-10-25 | $28.20 | $28.20 | 77,530 | — | — |
| 2023-10-24 | $27.80 | $27.80 | 149,350 | — | — |
| 2023-10-23 | $29.50 | $29.50 | 31,770 | — | — |
| 2023-10-20 | $31.90 | $31.90 | 32,320 | — | — |
| 2023-10-19 | $32.90 | $32.90 | 22,480 | — | — |
| 2023-10-18 | $35.20 | $35.20 | 20,650 | — | — |
| 2023-10-17 | $36.40 | $36.40 | 41,620 | — | — |
| 2023-10-16 | $37.10 | $37.10 | 25,460 | — | — |
| 2023-10-13 | $39.40 | $39.40 | 18,690 | — | — |
| 2023-10-12 | $39.80 | $39.80 | 72,560 | — | — |
| 2023-10-11 | $38.90 | $38.90 | 29,570 | — | — |
| 2023-10-10 | $39.80 | $39.80 | 56,060 | — | — |
| 2023-10-09 | $38.30 | $38.30 | 443,030 | — | — |
| 2023-10-06 | $36.90 | $36.90 | 61,940 | — | — |
| 2023-10-05 | $33.80 | $33.80 | 29,510 | — | — |
| 2023-10-04 | $31.60 | $31.60 | 28,900 | — | — |
| 2023-10-03 | $30.60 | $30.60 | 53,750 | — | — |
| 2023-10-02 | $35.00 | $35.00 | 49,820 | — | — |
| 2023-09-29 | $34.70 | $34.70 | 45,380 | — | — |
| 2023-09-28 | $35.70 | $35.70 | 33,560 | — | — |
| 2023-09-27 | $33.60 | $33.60 | 25,790 | — | — |
| 2023-09-26 | $32.90 | $32.90 | 24,520 | — | — |
| 2023-09-25 | $33.30 | $33.30 | 22,320 | — | — |
| 2023-09-22 | $33.00 | $33.00 | 29,720 | — | — |
| 2023-09-21 | $33.80 | $33.80 | 26,030 | — | — |
| 2023-09-20 | $35.50 | $35.50 | 33,470 | — | — |
| 2023-09-19 | $37.40 | $37.40 | 27,160 | — | — |
| 2023-09-18 | $37.70 | $37.70 | 37,510 | — | — |
| 2023-09-15 | $39.10 | $39.10 | 64,140 | — | — |
| 2023-09-14 | $42.20 | $42.20 | 28,650 | — | — |
| 2023-09-13 | $46.40 | $46.40 | 36,760 | — | — |
| 2023-09-12 | $45.40 | $45.40 | 27,780 | — | — |
| 2023-09-11 | $46.00 | $46.00 | 27,310 | — | — |
| 2023-09-08 | $45.20 | $45.20 | 35,470 | — | — |
| 2023-09-07 | $45.40 | $45.40 | 23,480 | — | — |
| 2023-09-06 | $45.20 | $45.20 | 69,810 | — | — |
| 2023-09-05 | $44.00 | $44.00 | 45,880 | — | — |
| 2023-09-01 | $45.00 | $45.00 | 41,990 | — | — |
| 2023-08-31 | $47.50 | $47.50 | 53,370 | — | — |
| 2023-08-30 | $48.50 | $48.50 | 32,440 | — | — |
| 2023-08-29 | $47.80 | $47.80 | 27,460 | — | — |
| 2023-08-28 | $47.40 | $47.40 | 32,670 | — | — |
| 2023-08-25 | $46.00 | $46.00 | 24,200 | — | — |
| 2023-08-24 | $46.00 | $46.00 | 21,150 | — | — |
| 2023-08-23 | $46.10 | $46.10 | 24,630 | — | — |
| 2023-08-22 | $46.20 | $46.20 | 24,230 | — | — |
| 2023-08-21 | $46.30 | $46.30 | 25,840 | — | — |
| 2023-08-18 | $44.70 | $44.70 | 21,730 | — | — |
| 2023-08-17 | $42.10 | $42.10 | 22,690 | — | — |
| 2023-08-16 | $40.10 | $40.10 | 28,130 | — | — |
| 2023-08-15 | $42.70 | $42.70 | 50,640 | — | — |
| 2023-08-14 | $42.90 | $42.90 | 24,580 | — | — |
| 2023-08-11 | $42.60 | $42.60 | 22,830 | — | — |
| 2023-08-10 | $43.40 | $43.40 | 17,820 | — | — |
| 2023-08-09 | $42.20 | $42.20 | 17,150 | — | — |
| 2023-08-08 | $41.20 | $41.20 | 14,010 | — | — |
| 2023-08-07 | $41.50 | $41.50 | 23,230 | — | — |
| 2023-08-04 | $44.00 | $44.00 | 15,790 | — | — |
| 2023-08-03 | $43.40 | $43.40 | 15,900 | — | — |
| 2023-08-02 | $42.90 | $42.90 | 26,060 | — | — |
| 2023-08-01 | $44.50 | $44.50 | 25,050 | — | — |
| 2023-07-31 | $44.70 | $44.70 | 14,870 | — | — |
| 2023-07-28 | $44.80 | $44.80 | 13,710 | — | — |
| 2023-07-27 | $45.20 | $45.20 | 38,370 | — | — |
| 2023-07-26 | $44.10 | $44.10 | 34,670 | — | — |
| 2023-07-25 | $43.90 | $43.90 | 37,760 | — | — |
| 2023-07-24 | $44.50 | $44.50 | 38,840 | — | — |
| 2023-07-21 | $47.70 | $47.70 | 22,990 | — | — |
| 2023-07-20 | $48.10 | $48.10 | 28,900 | — | — |
| 2023-07-19 | $49.00 | $49.00 | 31,690 | — | — |
| 2023-07-18 | $48.30 | $48.30 | 35,070 | — | — |
| 2023-07-17 | $48.60 | $48.60 | 27,430 | — | — |
| 2023-07-14 | $47.30 | $47.30 | 20,220 | — | — |
| 2023-07-13 | $47.90 | $47.90 | 29,540 | — | — |
| 2023-07-12 | $47.00 | $47.00 | 20,990 | — | — |
| 2023-07-11 | $47.10 | $47.10 | 24,000 | — | — |
| 2023-07-10 | $47.50 | $47.50 | 23,520 | — | — |
| 2023-07-07 | $46.60 | $46.60 | 21,010 | — | — |
| 2023-07-06 | $46.40 | $46.40 | 27,960 | — | — |
| 2023-07-05 | $47.70 | $47.70 | 23,240 | — | — |
| 2023-07-03 | $46.80 | $46.80 | 17,020 | — | — |
| 2023-06-30 | $46.50 | $46.50 | 35,040 | — | — |
| 2023-06-29 | $46.50 | $46.50 | 45,990 | — | — |
| 2023-06-28 | $49.90 | $49.90 | 30,360 | — | — |
| 2023-06-27 | $50.90 | $50.90 | 58,290 | — | — |
| 2023-06-26 | $52.50 | $52.50 | 100,990 | — | — |
| 2023-06-23 | $51.10 | $51.10 | 112,520 | — | — |
| 2023-06-22 | $52.30 | $52.30 | 44,210 | — | — |
| 2023-06-21 | $53.90 | $53.90 | 32,840 | — | — |
| 2023-06-20 | $52.50 | $52.50 | 64,330 | — | — |
| 2023-06-16 | $51.00 | $51.00 | 530,680 | — | — |
| 2023-06-15 | $54.10 | $54.10 | 49,640 | — | — |
| 2023-06-14 | $53.40 | $53.40 | 63,250 | — | — |
| 2023-06-13 | $55.50 | $55.50 | 59,880 | — | — |
| 2023-06-12 | $53.30 | $53.30 | 60,770 | — | — |
| 2023-06-09 | $53.30 | $53.30 | 37,900 | — | — |
| 2023-06-08 | $51.20 | $51.20 | 40,920 | — | — |
| 2023-06-07 | $51.50 | $51.50 | 42,250 | — | — |
| 2023-06-06 | $51.90 | $51.90 | 45,820 | — | — |
| 2023-06-05 | $49.90 | $49.90 | 43,930 | — | — |
| 2023-06-02 | $47.20 | $47.20 | 48,430 | — | — |
| 2023-06-01 | $44.60 | $44.60 | 27,500 | — | — |
| 2023-05-31 | $44.90 | $44.90 | 45,610 | — | — |
| 2023-05-30 | $46.10 | $46.10 | 38,010 | — | — |
| 2023-05-26 | $49.00 | $49.00 | 52,660 | — | — |
| 2023-05-25 | $50.60 | $50.60 | 37,760 | — | — |
| 2023-05-24 | $51.10 | $51.10 | 29,270 | — | — |
| 2023-05-23 | $52.90 | $52.90 | 36,230 | — | — |
| 2023-05-22 | $53.10 | $53.10 | 41,280 | — | — |
| 2023-05-19 | $54.10 | $54.10 | 46,100 | — | — |
| 2023-05-18 | $52.90 | $52.90 | 50,230 | — | — |
| 2023-05-17 | $57.50 | $57.50 | 37,570 | — | — |
| 2023-05-16 | $57.30 | $57.30 | 48,480 | — | — |
| 2023-05-15 | $58.80 | $58.80 | 51,210 | — | — |
| 2023-05-12 | $56.40 | $56.40 | 26,730 | — | — |
| 2023-05-11 | $54.60 | $54.60 | 34,430 | — | — |
| 2023-05-10 | $56.00 | $56.00 | 41,500 | — | — |
| 2023-05-09 | $55.20 | $55.20 | 24,610 | — | — |
| 2023-05-08 | $54.90 | $54.90 | 39,220 | — | — |
| 2023-05-05 | $54.80 | $54.80 | 44,490 | — | — |
| 2023-05-04 | $52.90 | $52.90 | 51,520 | — | — |
| 2023-05-03 | $51.20 | $51.20 | 215,330 | — | — |
| 2023-05-02 | $46.00 | $46.00 | 50,810 | — | — |
| 2023-05-01 | $45.80 | $45.80 | 31,570 | — | — |
| 2023-04-28 | $42.60 | $42.60 | 49,430 | — | — |
| 2023-04-27 | $43.50 | $43.50 | 30,520 | — | — |
| 2023-04-26 | $44.20 | $44.20 | 21,590 | — | — |
| 2023-04-25 | $46.10 | $46.10 | 27,140 | — | — |
| 2023-04-24 | $46.00 | $46.00 | 22,110 | — | — |
| 2023-04-21 | $47.50 | $47.50 | 25,540 | — | — |
| 2023-04-20 | $47.60 | $47.60 | 45,290 | — | — |
| 2023-04-19 | $48.50 | $48.50 | 35,490 | — | — |
| 2023-04-18 | $45.10 | $45.10 | 29,500 | — | — |
| 2023-04-17 | $46.80 | $46.80 | 42,500 | — | — |
| 2023-04-14 | $44.00 | $44.00 | 35,790 | — | — |
| 2023-04-13 | $46.00 | $46.00 | 48,080 | — | — |
| 2023-04-12 | $42.50 | $42.50 | 42,460 | — | — |
| 2023-04-11 | $43.90 | $43.90 | 37,100 | — | — |
| 2023-04-10 | $43.20 | $43.20 | 31,710 | — | — |
| 2023-04-06 | $45.90 | $45.90 | 35,710 | — | — |
| 2023-04-05 | $43.30 | $43.30 | 51,900 | — | — |
| 2023-04-04 | $43.10 | $43.10 | 82,220 | — | — |
| 2023-04-03 | $47.20 | $47.20 | 52,380 | — | — |
| 2023-03-31 | $46.20 | $46.20 | 75,430 | — | — |
| 2023-03-30 | $44.80 | $44.80 | 36,940 | — | — |
| 2023-03-29 | $47.70 | $47.70 | 36,180 | — | — |
| 2023-03-28 | $46.00 | $46.00 | 32,060 | — | — |
| 2023-03-27 | $47.00 | $47.00 | 34,100 | — | — |
| 2023-03-24 | $47.40 | $47.40 | 39,360 | — | — |
| 2023-03-23 | $47.30 | $47.30 | 41,560 | — | — |
| 2023-03-22 | $47.30 | $47.30 | 51,560 | — | — |
| 2023-03-21 | $49.80 | $49.80 | 51,390 | — | — |
| 2023-03-20 | $51.10 | $51.10 | 59,510 | — | — |
| 2023-03-17 | $52.20 | $52.20 | 264,190 | — | — |
| 2023-03-16 | $52.40 | $52.40 | 47,090 | — | — |
| 2023-03-15 | $54.00 | $54.00 | 25,070 | — | — |
| 2023-03-14 | $55.10 | $55.10 | 50,880 | — | — |
| 2023-03-13 | $54.30 | $54.30 | 48,180 | — | — |
| 2023-03-10 | $51.30 | $51.30 | 79,610 | — | — |
| 2023-03-09 | $52.60 | $52.60 | 56,220 | — | — |
| 2023-03-08 | $54.20 | $54.20 | 32,060 | — | — |
| 2023-03-07 | $56.10 | $56.10 | 27,780 | — | — |
| 2023-03-06 | $55.70 | $55.70 | 74,970 | — | — |
| 2023-03-03 | $57.90 | $57.90 | 18,940 | — | — |
| 2023-03-02 | $57.50 | $57.50 | 24,090 | — | — |
| 2023-03-01 | $57.70 | $57.70 | 38,840 | — | — |
| 2023-02-28 | $56.40 | $56.40 | 22,910 | — | — |
| 2023-02-27 | $57.30 | $57.30 | 55,710 | — | — |
| 2023-02-24 | $56.20 | $56.20 | 25,500 | — | — |
| 2023-02-23 | $58.90 | $58.90 | 21,610 | — | — |
| 2023-02-22 | $60.90 | $60.90 | 23,610 | — | — |
| 2023-02-21 | $60.90 | $60.90 | 27,130 | — | — |
| 2023-02-17 | $62.20 | $62.20 | 40,700 | — | — |
| 2023-02-16 | $60.50 | $60.50 | 32,780 | — | — |
| 2023-02-15 | $62.10 | $62.10 | 30,340 | — | — |
| 2023-02-14 | $64.30 | $64.30 | 33,150 | — | — |
| 2023-02-13 | $62.60 | $62.60 | 22,710 | — | — |
| 2023-02-10 | $64.00 | $64.00 | 30,680 | — | — |
| 2023-02-09 | $63.60 | $63.60 | 27,150 | — | — |
| 2023-02-08 | $67.30 | $67.30 | 52,810 | — | — |
| 2023-02-07 | $70.00 | $70.00 | 44,470 | — | — |
| 2023-02-06 | $68.70 | $68.70 | 31,320 | — | — |
| 2023-02-03 | $71.10 | $71.10 | 37,040 | — | — |
| 2023-02-02 | $73.50 | $73.50 | 25,950 | — | — |
| 2023-02-01 | $73.30 | $73.30 | 40,440 | — | — |
| 2023-01-31 | $72.40 | $72.40 | 32,930 | — | — |
| 2023-01-30 | $71.90 | $71.90 | 23,560 | — | — |
| 2023-01-27 | $75.00 | $75.00 | 29,460 | — | — |
| 2023-01-26 | $74.90 | $74.90 | 25,300 | — | — |
| 2023-01-25 | $77.50 | $77.50 | 27,980 | — | — |
| 2023-01-24 | $78.40 | $78.40 | 85,880 | — | — |
| 2023-01-23 | $75.40 | $75.40 | 57,010 | — | — |
| 2023-01-20 | $76.40 | $76.40 | 92,010 | — | — |
| 2023-01-19 | $71.90 | $71.90 | 30,410 | — | — |
| 2023-01-18 | $73.10 | $73.10 | 53,080 | — | — |
| 2023-01-17 | $76.40 | $76.40 | 90,420 | — | — |
| 2023-01-13 | $78.70 | $78.70 | 193,920 | — | — |
| 2023-01-12 | $76.70 | $76.70 | 138,900 | — | — |
| 2023-01-11 | $73.10 | $73.10 | 57,610 | — | — |
| 2023-01-10 | $72.60 | $72.60 | 119,200 | — | — |
| 2023-01-09 | $82.90 | $82.90 | 46,660 | — | — |
| 2023-01-06 | $82.10 | $82.10 | 60,420 | — | — |
| 2023-01-05 | $84.50 | $84.50 | 45,170 | — | — |
| 2023-01-04 | $81.00 | $81.00 | 51,090 | — | — |
| 2023-01-03 | $80.20 | $80.20 | 50,870 | — | — |