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
- 2015-03-24 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 | $47.60 | $47.60 | 107,260 | — | — |
| 2023-12-28 | $50.80 | $50.80 | 64,988 | — | — |
| 2023-12-27 | $39.80 | $39.80 | 2,038 | — | — |
| 2023-12-26 | $39.20 | $39.20 | 2,963 | — | — |
| 2023-12-22 | $40.40 | $40.40 | 2,565 | — | — |
| 2023-12-21 | $42.80 | $42.80 | 10,745 | — | — |
| 2023-12-20 | $54.80 | $54.80 | 1,210 | — | — |
| 2023-12-19 | $58.00 | $58.00 | 1,770 | — | — |
| 2023-12-18 | $56.00 | $56.00 | 1,535 | — | — |
| 2023-12-15 | $56.40 | $56.40 | 4,870 | — | — |
| 2023-12-14 | $83.96 | $83.96 | 138 | — | — |
| 2023-12-13 | $80.40 | $80.40 | 263 | — | — |
| 2023-12-12 | $75.60 | $75.60 | 375 | — | — |
| 2023-12-11 | $82.00 | $82.00 | 308 | — | — |
| 2023-12-08 | $84.40 | $84.40 | 303 | — | — |
| 2023-12-07 | $93.60 | $93.60 | 233 | — | — |
| 2023-12-06 | $96.80 | $96.80 | 235 | — | — |
| 2023-12-05 | $95.60 | $95.60 | 203 | — | — |
| 2023-12-04 | $95.60 | $95.60 | 75 | — | — |
| 2023-12-01 | $95.20 | $95.20 | 583 | — | — |
| 2023-11-30 | $92.40 | $92.40 | 543 | — | — |
| 2023-11-29 | $86.80 | $86.80 | 400 | — | — |
| 2023-11-28 | $87.20 | $87.20 | 433 | — | — |
| 2023-11-27 | $88.40 | $88.40 | 2,628 | — | — |
| 2023-11-24 | $86.80 | $86.80 | 2,923 | — | — |
| 2023-11-22 | $106.00 | $106.00 | 213 | — | — |
| 2023-11-21 | $104.40 | $104.40 | 268 | — | — |
| 2023-11-20 | $109.20 | $109.20 | 1,338 | — | — |
| 2023-11-17 | $109.60 | $109.60 | 530 | — | — |
| 2023-11-16 | $103.00 | $103.00 | 993 | — | — |
| 2023-11-15 | $100.00 | $100.00 | 710 | — | — |
| 2023-11-14 | $98.40 | $98.40 | 993 | — | — |
| 2023-11-13 | $93.20 | $93.20 | 2,310 | — | — |
| 2023-11-10 | $101.20 | $101.20 | 860 | — | — |
| 2023-11-09 | $102.00 | $102.00 | 1,023 | — | — |
| 2023-11-08 | $101.20 | $101.20 | 1,383 | — | — |
| 2023-11-07 | $98.00 | $98.00 | 783 | — | — |
| 2023-11-06 | $94.40 | $94.40 | 2,163 | — | — |
| 2023-11-03 | $102.80 | $102.80 | 3,413 | — | — |
| 2023-11-02 | $113.20 | $113.20 | 5,210 | — | — |
| 2023-11-01 | $116.00 | $116.00 | 3,360 | — | — |
| 2023-10-31 | $108.80 | $108.80 | 11,705 | — | — |
| 2023-10-30 | $92.40 | $92.40 | 2,870 | — | — |
| 2023-10-27 | $84.00 | $84.00 | 1,350 | — | — |
| 2023-10-26 | $81.60 | $81.60 | 775 | — | — |
| 2023-10-25 | $76.80 | $76.80 | 3,080 | — | — |
| 2023-10-24 | $85.60 | $85.60 | 5,728 | — | — |
| 2023-10-23 | $76.80 | $76.80 | 6,065 | — | — |
| 2023-10-20 | $80.00 | $80.00 | 4,240 | — | — |
| 2023-10-19 | $76.80 | $76.80 | 8,050 | — | — |
| 2023-10-18 | $79.60 | $79.60 | 15,950 | — | — |
| 2023-10-17 | $86.40 | $86.40 | 36,960 | — | — |
| 2023-10-16 | $76.80 | $76.80 | 272,738 | — | — |
| 2023-10-13 | $60.80 | $60.80 | 475,853 | — | — |
| 2023-10-12 | $61.60 | $61.60 | 94,313 | — | — |
| 2023-10-11 | $41.20 | $41.20 | 17,313 | — | — |
| 2023-10-10 | $40.00 | $40.00 | 45 | — | — |
| 2023-10-09 | $38.00 | $38.00 | 148 | — | — |
| 2023-10-06 | $36.88 | $36.88 | 180 | — | — |
| 2023-10-05 | $38.40 | $38.40 | 748 | — | — |
| 2023-10-04 | $38.00 | $38.00 | 2,565 | — | — |
| 2023-10-03 | $44.80 | $44.80 | 840 | — | — |
| 2023-10-02 | $50.40 | $50.40 | 1,030 | — | — |
| 2023-09-29 | $54.00 | $54.00 | 120 | — | — |
| 2023-09-28 | $56.80 | $56.80 | 80 | — | — |
| 2023-09-27 | $58.40 | $58.40 | 45 | — | — |
| 2023-09-26 | $55.60 | $55.60 | 38 | — | — |
| 2023-09-25 | $57.20 | $57.20 | 178 | — | — |
| 2023-09-22 | $61.60 | $61.60 | 115 | — | — |
| 2023-09-21 | $64.56 | $64.56 | 208 | — | — |
| 2023-09-20 | $60.40 | $60.40 | 55 | — | — |
| 2023-09-19 | $64.40 | $64.40 | 138 | — | — |
| 2023-09-18 | $62.00 | $62.00 | 165 | — | — |
| 2023-09-15 | $63.60 | $63.60 | 115 | — | — |
| 2023-09-14 | $65.20 | $65.20 | 818 | — | — |
| 2023-09-13 | $69.20 | $69.20 | 1,488 | — | — |
| 2023-09-12 | $77.20 | $77.20 | 565 | — | — |
| 2023-09-11 | $78.80 | $78.80 | 338 | — | — |
| 2023-09-08 | $80.80 | $80.80 | 288 | — | — |
| 2023-09-07 | $80.72 | $80.72 | 855 | — | — |
| 2023-09-06 | $90.40 | $90.40 | 158 | — | — |
| 2023-09-05 | $90.84 | $90.84 | 823 | — | — |
| 2023-09-01 | $86.80 | $86.80 | 10,428 | — | — |
| 2023-08-31 | $84.40 | $84.40 | 155 | — | — |
| 2023-08-30 | $80.20 | $80.20 | 20 | — | — |
| 2023-08-29 | $80.64 | $80.64 | 98 | — | — |
| 2023-08-28 | $79.60 | $79.60 | 183 | — | — |
| 2023-08-25 | $80.40 | $80.40 | 138 | — | — |
| 2023-08-24 | $79.60 | $79.60 | 23 | — | — |
| 2023-08-23 | $79.60 | $79.60 | 50 | — | — |
| 2023-08-22 | $82.00 | $82.00 | 393 | — | — |
| 2023-08-21 | $80.00 | $80.00 | 165 | — | — |
| 2023-08-18 | $78.80 | $78.80 | 175 | — | — |
| 2023-08-17 | $76.40 | $76.40 | 280 | — | — |
| 2023-08-16 | $82.80 | $82.80 | 525 | — | — |
| 2023-08-15 | $94.00 | $94.00 | 335 | — | — |
| 2023-08-14 | $94.40 | $94.40 | 53 | — | — |
| 2023-08-11 | $94.76 | $94.76 | 83 | — | — |
| 2023-08-10 | $94.60 | $94.60 | 55 | — | — |
| 2023-08-09 | $95.40 | $95.40 | 115 | — | — |
| 2023-08-08 | $92.80 | $92.80 | 565 | — | — |
| 2023-08-07 | $97.60 | $97.60 | 1,183 | — | — |
| 2023-08-04 | $101.60 | $101.60 | 440 | — | — |
| 2023-08-03 | $103.60 | $103.60 | 433 | — | — |
| 2023-08-02 | $109.80 | $109.80 | 815 | — | — |
| 2023-08-01 | $108.00 | $108.00 | 393 | — | — |
| 2023-07-31 | $108.40 | $108.40 | 463 | — | — |
| 2023-07-28 | $111.20 | $111.20 | 353 | — | — |
| 2023-07-27 | $111.60 | $111.60 | 895 | — | — |
| 2023-07-26 | $117.68 | $117.68 | 2,675 | — | — |
| 2023-07-25 | $102.40 | $102.40 | 255 | — | — |
| 2023-07-24 | $104.40 | $104.40 | 815 | — | — |
| 2023-07-21 | $99.96 | $99.96 | 635 | — | — |
| 2023-07-20 | $103.20 | $103.20 | 328 | — | — |
| 2023-07-19 | $104.40 | $104.40 | 100 | — | — |
| 2023-07-18 | $105.00 | $105.00 | 265 | — | — |
| 2023-07-17 | $104.80 | $104.80 | 108 | — | — |
| 2023-07-14 | $105.56 | $105.56 | 605 | — | — |
| 2023-07-13 | $106.60 | $106.60 | 340 | — | — |
| 2023-07-12 | $108.80 | $108.80 | 465 | — | — |
| 2023-07-11 | $99.60 | $99.60 | 150 | — | — |
| 2023-07-10 | $101.20 | $101.20 | 198 | — | — |
| 2023-07-07 | $103.20 | $103.20 | 128 | — | — |
| 2023-07-06 | $100.00 | $100.00 | 215 | — | — |
| 2023-07-05 | $102.40 | $102.40 | 743 | — | — |
| 2023-07-03 | $107.80 | $107.80 | 148 | — | — |
| 2023-06-30 | $106.00 | $106.00 | 388 | — | — |
| 2023-06-29 | $107.20 | $107.20 | 440 | — | — |
| 2023-06-28 | $111.20 | $111.20 | 343 | — | — |
| 2023-06-27 | $116.00 | $116.00 | 658 | — | — |
| 2023-06-26 | $115.80 | $115.80 | 853 | — | — |
| 2023-06-23 | $118.00 | $118.00 | 173 | — | — |
| 2023-06-22 | $119.20 | $119.20 | 205 | — | — |
| 2023-06-21 | $125.60 | $125.60 | 1,318 | — | — |
| 2023-06-20 | $121.60 | $121.60 | 908 | — | — |
| 2023-06-16 | $132.24 | $132.24 | 3,933 | — | — |
| 2023-06-15 | $116.80 | $116.80 | 1,303 | — | — |
| 2023-06-14 | $111.60 | $111.60 | 513 | — | — |
| 2023-06-13 | $116.40 | $116.40 | 700 | — | — |
| 2023-06-12 | $118.40 | $118.40 | 1,148 | — | — |
| 2023-06-09 | $106.00 | $106.00 | 525 | — | — |
| 2023-06-08 | $110.00 | $110.00 | 1,083 | — | — |
| 2023-06-07 | $105.60 | $105.60 | 1,695 | — | — |
| 2023-06-06 | $109.24 | $109.24 | 778 | — | — |
| 2023-06-05 | $104.80 | $104.80 | 643 | — | — |
| 2023-06-02 | $109.04 | $109.04 | 3,303 | — | — |
| 2023-06-01 | $101.60 | $101.60 | 3,178 | — | — |
| 2023-05-31 | $95.20 | $95.20 | 515 | — | — |
| 2023-05-30 | $93.80 | $93.80 | 405 | — | — |
| 2023-05-26 | $91.20 | $91.20 | 433 | — | — |
| 2023-05-25 | $92.60 | $92.60 | 833 | — | — |
| 2023-05-24 | $98.80 | $98.80 | 1,163 | — | — |
| 2023-05-23 | $102.20 | $102.20 | 468 | — | — |
| 2023-05-22 | $97.20 | $97.20 | 873 | — | — |
| 2023-05-19 | $93.40 | $93.40 | 638 | — | — |
| 2023-05-18 | $96.40 | $96.40 | 905 | — | — |
| 2023-05-17 | $96.40 | $96.40 | 888 | — | — |
| 2023-05-16 | $102.68 | $102.68 | 2,115 | — | — |
| 2023-05-15 | $95.80 | $95.80 | 573 | — | — |
| 2023-05-12 | $92.80 | $92.80 | 793 | — | — |
| 2023-05-11 | $96.40 | $96.40 | 1,318 | — | — |
| 2023-05-10 | $103.60 | $103.60 | 6,573 | — | — |
| 2023-05-09 | $91.80 | $91.80 | 675 | — | — |
| 2023-05-08 | $89.20 | $89.20 | 1,030 | — | — |
| 2023-05-05 | $94.00 | $94.00 | 4,693 | — | — |
| 2023-05-04 | $105.20 | $105.20 | 2,390 | — | — |
| 2023-05-03 | $116.40 | $116.40 | 5,935 | — | — |
| 2023-05-02 | $108.80 | $108.80 | 21,320 | — | — |
| 2023-05-01 | $172.40 | $172.40 | 126,808 | — | — |
| 2023-04-28 | $79.20 | $79.20 | 3,320 | — | — |
| 2023-04-27 | $69.60 | $69.60 | 623 | — | — |
| 2023-04-26 | $70.80 | $70.80 | 105 | — | — |
| 2023-04-25 | $73.60 | $73.60 | 418 | — | — |
| 2023-04-24 | $70.80 | $70.80 | 90 | — | — |
| 2023-04-21 | $74.80 | $74.80 | 348 | — | — |
| 2023-04-20 | $76.80 | $76.80 | 568 | — | — |
| 2023-04-19 | $81.60 | $81.60 | 435 | — | — |
| 2023-04-18 | $86.28 | $86.28 | 1,033 | — | — |
| 2023-04-17 | $80.80 | $80.80 | 108 | — | — |
| 2023-04-14 | $76.80 | $76.80 | 73 | — | — |
| 2023-04-13 | $77.32 | $77.32 | 80 | — | — |
| 2023-04-12 | $76.40 | $76.40 | 73 | — | — |
| 2023-04-11 | $78.00 | $78.00 | 100 | — | — |
| 2023-04-10 | $77.80 | $77.80 | 300 | — | — |
| 2023-04-06 | $79.60 | $79.60 | 78 | — | — |
| 2023-04-05 | $78.00 | $78.00 | 623 | — | — |
| 2023-04-04 | $81.60 | $81.60 | 143 | — | — |
| 2023-04-03 | $79.20 | $79.20 | 108 | — | — |
| 2023-03-31 | $76.80 | $76.80 | 668 | — | — |
| 2023-03-30 | $78.48 | $78.48 | 325 | — | — |
| 2023-03-29 | $79.20 | $79.20 | 258 | — | — |
| 2023-03-28 | $77.28 | $77.28 | 215 | — | — |
| 2023-03-27 | $78.40 | $78.40 | 238 | — | — |
| 2023-03-24 | $87.60 | $87.60 | 613 | — | — |
| 2023-03-23 | $84.40 | $84.40 | 165 | — | — |
| 2023-03-22 | $80.80 | $80.80 | 30 | — | — |
| 2023-03-21 | $85.20 | $85.20 | 150 | — | — |
| 2023-03-20 | $82.00 | $82.00 | 473 | — | — |
| 2023-03-17 | $84.00 | $84.00 | 763 | — | — |
| 2023-03-16 | $89.20 | $89.20 | 648 | — | — |
| 2023-03-15 | $89.60 | $89.60 | 180 | — | — |
| 2023-03-14 | $90.80 | $90.80 | 208 | — | — |
| 2023-03-13 | $96.80 | $96.80 | 145 | — | — |
| 2023-03-10 | $89.20 | $89.20 | 333 | — | — |
| 2023-03-09 | $96.80 | $96.80 | 238 | — | — |
| 2023-03-08 | $98.00 | $98.00 | 288 | — | — |
| 2023-03-07 | $104.80 | $104.80 | 210 | — | — |
| 2023-03-06 | $106.40 | $106.40 | 785 | — | — |
| 2023-03-03 | $110.40 | $110.40 | 1,180 | — | — |
| 2023-03-02 | $103.20 | $103.20 | 345 | — | — |
| 2023-03-01 | $96.80 | $96.80 | 533 | — | — |
| 2023-02-28 | $98.00 | $98.00 | 100 | — | — |
| 2023-02-27 | $100.40 | $100.40 | 610 | — | — |
| 2023-02-24 | $105.60 | $105.60 | 413 | — | — |
| 2023-02-23 | $106.40 | $106.40 | 443 | — | — |
| 2023-02-22 | $102.00 | $102.00 | 108 | — | — |
| 2023-02-21 | $110.00 | $110.00 | 428 | — | — |
| 2023-02-17 | $102.00 | $102.00 | 373 | — | — |
| 2023-02-16 | $116.80 | $116.80 | 150 | — | — |
| 2023-02-15 | $118.00 | $118.00 | 175 | — | — |
| 2023-02-14 | $115.20 | $115.20 | 190 | — | — |
| 2023-02-13 | $108.40 | $108.40 | 535 | — | — |
| 2023-02-10 | $109.60 | $109.60 | 320 | — | — |
| 2023-02-09 | $114.00 | $114.00 | 260 | — | — |
| 2023-02-08 | $121.20 | $121.20 | 145 | — | — |
| 2023-02-07 | $119.60 | $119.60 | 395 | — | — |
| 2023-02-06 | $121.20 | $121.20 | 990 | — | — |
| 2023-02-03 | $129.60 | $129.60 | 560 | — | — |
| 2023-02-02 | $130.00 | $130.00 | 633 | — | — |
| 2023-02-01 | $128.40 | $128.40 | 785 | — | — |
| 2023-01-31 | $126.40 | $126.40 | 1,035 | — | — |
| 2023-01-30 | $131.60 | $131.60 | 693 | — | — |
| 2023-01-27 | $131.60 | $131.60 | 2,073 | — | — |
| 2023-01-26 | $125.60 | $125.60 | 985 | — | — |
| 2023-01-25 | $116.00 | $116.00 | 625 | — | — |
| 2023-01-24 | $118.40 | $118.40 | 680 | — | — |
| 2023-01-23 | $114.40 | $114.40 | 673 | — | — |
| 2023-01-20 | $117.40 | $117.40 | 760 | — | — |
| 2023-01-19 | $116.40 | $116.40 | 603 | — | — |
| 2023-01-18 | $117.60 | $117.60 | 1,353 | — | — |
| 2023-01-17 | $117.20 | $117.20 | 1,963 | — | — |
| 2023-01-13 | $109.60 | $109.60 | 3,453 | — | — |
| 2023-01-12 | $111.20 | $111.20 | 3,025 | — | — |
| 2023-01-11 | $88.00 | $88.00 | 11,113 | — | — |
| 2023-01-10 | $122.40 | $122.40 | 3,078 | — | — |
| 2023-01-09 | $128.40 | $128.40 | 1,360 | — | — |
| 2023-01-06 | $134.40 | $134.40 | 17,048 | — | — |
| 2023-01-05 | $103.20 | $103.20 | 1,278 | — | — |
| 2023-01-04 | $94.40 | $94.40 | 670 | — | — |
| 2023-01-03 | $95.20 | $95.20 | 428 | — | — |