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
- 2012-11-12 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 | $57.20 | $57.20 | 53,246 | — | — |
| 2023-12-28 | $59.28 | $59.28 | 86,654 | — | — |
| 2023-12-27 | $63.57 | $63.57 | 222,946 | — | — |
| 2023-12-26 | $58.37 | $58.37 | 200,638 | — | — |
| 2023-12-22 | $50.18 | $50.18 | 57,400 | — | — |
| 2023-12-21 | $48.10 | $48.10 | 50,292 | — | — |
| 2023-12-20 | $47.84 | $47.84 | 106,923 | — | — |
| 2023-12-19 | $51.22 | $51.22 | 100,892 | — | — |
| 2023-12-18 | $53.82 | $53.82 | 143,908 | — | — |
| 2023-12-15 | $53.43 | $53.43 | 128,300 | — | — |
| 2023-12-14 | $53.17 | $53.17 | 130,777 | — | — |
| 2023-12-13 | $51.87 | $51.87 | 184,985 | — | — |
| 2023-12-12 | $44.59 | $44.59 | 150,654 | — | — |
| 2023-12-11 | $40.82 | $40.82 | 80,377 | — | — |
| 2023-12-08 | $41.60 | $41.60 | 48,985 | — | — |
| 2023-12-07 | $42.25 | $42.25 | 42,769 | — | — |
| 2023-12-06 | $40.56 | $40.56 | 66,362 | — | — |
| 2023-12-05 | $42.12 | $42.12 | 99,677 | — | — |
| 2023-12-04 | $43.94 | $43.94 | 65,369 | — | — |
| 2023-12-01 | $44.59 | $44.59 | 75,000 | — | — |
| 2023-11-30 | $45.70 | $45.70 | 90,446 | — | — |
| 2023-11-29 | $43.29 | $43.29 | 142,238 | — | — |
| 2023-11-28 | $48.62 | $48.62 | 135,985 | — | — |
| 2023-11-27 | $49.01 | $49.01 | 98,023 | — | — |
| 2023-11-24 | $50.96 | $50.96 | 114,177 | — | — |
| 2023-11-22 | $54.47 | $54.47 | 321,254 | — | — |
| 2023-11-21 | $50.18 | $50.18 | 116,477 | — | — |
| 2023-11-20 | $49.14 | $49.14 | 232,785 | — | — |
| 2023-11-17 | $44.98 | $44.98 | 166,385 | — | — |
| 2023-11-16 | $42.77 | $42.77 | 71,400 | — | — |
| 2023-11-15 | $42.90 | $42.90 | 139,969 | — | — |
| 2023-11-14 | $41.34 | $41.34 | 191,223 | — | — |
| 2023-11-13 | $44.85 | $44.85 | 307,985 | — | — |
| 2023-11-10 | $41.86 | $41.86 | 230,562 | — | — |
| 2023-11-09 | $42.64 | $42.64 | 4,321,162 | — | — |
| 2023-11-08 | $36.66 | $36.66 | 118,346 | — | — |
| 2023-11-07 | $40.17 | $40.17 | 172,862 | — | — |
| 2023-11-06 | $40.30 | $40.30 | 226,785 | — | — |
| 2023-11-03 | $47.84 | $47.84 | 198,338 | — | — |
| 2023-11-02 | $49.92 | $49.92 | 154,638 | — | — |
| 2023-11-01 | $48.10 | $48.10 | 159,438 | — | — |
| 2023-10-31 | $53.30 | $53.30 | 203,615 | — | — |
| 2023-10-30 | $50.44 | $50.44 | 170,654 | — | — |
| 2023-10-27 | $54.86 | $54.86 | 490,569 | — | — |
| 2023-10-26 | $55.25 | $55.25 | 195,269 | — | — |
| 2023-10-25 | $59.15 | $59.15 | 507,377 | — | — |
| 2023-10-24 | $53.95 | $53.95 | 455,923 | — | — |
| 2023-10-23 | $64.35 | $64.35 | 1,469,238 | — | — |
| 2023-10-20 | $60.58 | $60.58 | 928,262 | — | — |
| 2023-10-19 | $78.91 | $78.91 | 1,217,900 | — | — |
| 2023-10-18 | $76.05 | $76.05 | 1,419,969 | — | — |
| 2023-10-17 | $93.21 | $93.21 | 5,084,108 | — | — |
| 2023-10-16 | $87.62 | $87.62 | 10,303,946 | — | — |
| 2023-10-13 | $47.32 | $47.32 | 2,766,262 | — | — |
| 2023-10-12 | $51.74 | $51.74 | 3,657,308 | — | — |
| 2023-10-11 | $127.01 | $127.01 | 13,309,992 | — | — |
| 2023-10-10 | $3.12 | $3.12 | 2,094,931 | — | — |
| 2023-10-09 | $2.99 | $2.99 | 39,746 | — | — |
| 2023-10-06 | $3.28 | $3.28 | 48,831 | — | — |
| 2023-10-05 | $3.45 | $3.45 | 15,400 | — | — |
| 2023-10-04 | $3.82 | $3.82 | 3,915 | — | — |
| 2023-10-03 | $3.90 | $3.90 | 7,423 | — | — |
| 2023-10-02 | $4.00 | $4.00 | 9,269 | — | — |
| 2023-09-29 | $3.97 | $3.97 | 9,162 | — | — |
| 2023-09-28 | $4.36 | $4.36 | 4,938 | — | — |
| 2023-09-27 | $4.42 | $4.42 | 6,862 | — | — |
| 2023-09-26 | $4.55 | $4.55 | 16,838 | — | — |
| 2023-09-25 | $4.90 | $4.90 | 18,438 | — | — |
| 2023-09-22 | $5.03 | $5.03 | 16,008 | — | — |
| 2023-09-21 | $6.23 | $6.23 | 2,415 | — | — |
| 2023-09-20 | $6.36 | $6.36 | 1,677 | — | — |
| 2023-09-19 | $6.27 | $6.27 | 4,669 | — | — |
| 2023-09-18 | $6.46 | $6.46 | 5,531 | — | — |
| 2023-09-15 | $6.33 | $6.33 | 6,915 | — | — |
| 2023-09-14 | $6.44 | $6.44 | 8,577 | — | — |
| 2023-09-13 | $6.50 | $6.50 | 27,615 | — | — |
| 2023-09-12 | $7.41 | $7.41 | 44,954 | — | — |
| 2023-09-11 | $5.69 | $5.69 | 19,677 | — | — |
| 2023-09-08 | $5.33 | $5.33 | 11,431 | — | — |
| 2023-09-07 | $6.01 | $6.01 | 14,015 | — | — |
| 2023-09-06 | $7.02 | $7.02 | 72,369 | — | — |
| 2023-09-05 | $7.01 | $7.01 | 5,785 | — | — |
| 2023-09-01 | $7.02 | $7.02 | 7,392 | — | — |
| 2023-08-31 | $6.99 | $6.99 | 8,131 | — | — |
| 2023-08-30 | $7.28 | $7.28 | 3,762 | — | — |
| 2023-08-29 | $7.74 | $7.74 | 4,015 | — | — |
| 2023-08-28 | $7.67 | $7.67 | 2,654 | — | — |
| 2023-08-25 | $7.66 | $7.66 | 13,285 | — | — |
| 2023-08-24 | $7.93 | $7.93 | 6,108 | — | — |
| 2023-08-23 | $8.06 | $8.06 | 2,438 | — | — |
| 2023-08-22 | $8.06 | $8.06 | 19,592 | — | — |
| 2023-08-21 | $8.26 | $8.26 | 3,400 | — | — |
| 2023-08-18 | $8.19 | $8.19 | 3,546 | — | — |
| 2023-08-17 | $8.32 | $8.32 | 2,723 | — | — |
| 2023-08-16 | $8.37 | $8.37 | 5,308 | — | — |
| 2023-08-15 | $8.53 | $8.53 | 8,246 | — | — |
| 2023-08-14 | $8.52 | $8.52 | 7,446 | — | — |
| 2023-08-11 | $8.06 | $8.06 | 16,469 | — | — |
| 2023-08-10 | $7.93 | $7.93 | 19,492 | — | — |
| 2023-08-09 | $7.51 | $7.51 | 9,492 | — | — |
| 2023-08-08 | $7.80 | $7.80 | 115,054 | — | — |
| 2023-08-07 | $11.05 | $11.05 | 3,408 | — | — |
| 2023-08-04 | $11.57 | $11.57 | 7,208 | — | — |
| 2023-08-03 | $11.96 | $11.96 | 3,392 | — | — |
| 2023-08-02 | $12.48 | $12.48 | 2,415 | — | — |
| 2023-08-01 | $11.96 | $11.96 | 3,746 | — | — |
| 2023-07-31 | $12.61 | $12.61 | 2,785 | — | — |
| 2023-07-28 | $13.00 | $13.00 | 2,369 | — | — |
| 2023-07-27 | $12.65 | $12.65 | 2,015 | — | — |
| 2023-07-26 | $12.22 | $12.22 | 3,615 | — | — |
| 2023-07-25 | $12.94 | $12.94 | 3,938 | — | — |
| 2023-07-24 | $13.39 | $13.39 | 2,531 | — | — |
| 2023-07-21 | $13.13 | $13.13 | 4,769 | — | — |
| 2023-07-20 | $13.52 | $13.52 | 3,877 | — | — |
| 2023-07-19 | $14.30 | $14.30 | 4,615 | — | — |
| 2023-07-18 | $14.56 | $14.56 | 3,608 | — | — |
| 2023-07-17 | $15.08 | $15.08 | 2,054 | — | — |
| 2023-07-14 | $15.15 | $15.15 | 1,592 | — | — |
| 2023-07-13 | $14.95 | $14.95 | 6,431 | — | — |
| 2023-07-12 | $13.91 | $13.91 | 13,562 | — | — |
| 2023-07-11 | $13.78 | $13.78 | 36,962 | — | — |
| 2023-07-10 | $14.82 | $14.82 | 4,092 | — | — |
| 2023-07-07 | $15.34 | $15.34 | 5,123 | — | — |
| 2023-07-06 | $15.39 | $15.39 | 2,692 | — | — |
| 2023-07-05 | $16.90 | $16.90 | 9,085 | — | — |
| 2023-07-03 | $18.07 | $18.07 | 4,308 | — | — |
| 2023-06-30 | $16.51 | $16.51 | 3,277 | — | — |
| 2023-06-29 | $15.21 | $15.21 | 2,946 | — | — |
| 2023-06-28 | $14.56 | $14.56 | 1,600 | — | — |
| 2023-06-27 | $15.08 | $15.08 | 5,962 | — | — |
| 2023-06-26 | $15.86 | $15.86 | 4,500 | — | — |
| 2023-06-23 | $15.60 | $15.60 | 3,054 | — | — |
| 2023-06-22 | $15.60 | $15.60 | 3,792 | — | — |
| 2023-06-21 | $15.34 | $15.34 | 3,615 | — | — |
| 2023-06-20 | $16.64 | $16.64 | 3,146 | — | — |
| 2023-06-16 | $17.55 | $17.55 | 4,569 | — | — |
| 2023-06-15 | $18.46 | $18.46 | 2,685 | — | — |
| 2023-06-14 | $18.33 | $18.33 | 1,931 | — | — |
| 2023-06-13 | $18.72 | $18.72 | 2,615 | — | — |
| 2023-06-12 | $17.68 | $17.68 | 10,062 | — | — |
| 2023-06-09 | $15.47 | $15.47 | 10,685 | — | — |
| 2023-06-08 | $17.42 | $17.42 | 4,923 | — | — |
| 2023-06-07 | $18.07 | $18.07 | 10,377 | — | — |
| 2023-06-06 | $19.11 | $19.11 | 18,877 | — | — |
| 2023-06-05 | $18.98 | $18.98 | 6,323 | — | — |
| 2023-06-02 | $18.85 | $18.85 | 6,331 | — | — |
| 2023-06-01 | $18.72 | $18.72 | 6,669 | — | — |
| 2023-05-31 | $19.89 | $19.89 | 4,608 | — | — |
| 2023-05-30 | $21.13 | $21.13 | 8,177 | — | — |
| 2023-05-26 | $24.05 | $24.05 | 10,869 | — | — |
| 2023-05-25 | $26.65 | $26.65 | 4,215 | — | — |
| 2023-05-24 | $27.17 | $27.17 | 3,746 | — | — |
| 2023-05-23 | $27.30 | $27.30 | 4,092 | — | — |
| 2023-05-22 | $27.95 | $27.95 | 5,446 | — | — |
| 2023-05-19 | $27.56 | $27.56 | 3,531 | — | — |
| 2023-05-18 | $26.78 | $26.78 | 2,523 | — | — |
| 2023-05-17 | $26.52 | $26.52 | 8,200 | — | — |
| 2023-05-16 | $26.39 | $26.39 | 4,531 | — | — |
| 2023-05-15 | $28.34 | $28.34 | 3,515 | — | — |
| 2023-05-12 | $27.30 | $27.30 | 4,162 | — | — |
| 2023-05-11 | $27.56 | $27.56 | 4,385 | — | — |
| 2023-05-10 | $26.78 | $26.78 | 4,038 | — | — |
| 2023-05-09 | $26.65 | $26.65 | 7,538 | — | — |
| 2023-05-08 | $26.65 | $26.65 | 9,608 | — | — |
| 2023-05-05 | $26.65 | $26.65 | 7,031 | — | — |
| 2023-05-04 | $27.95 | $27.95 | 5,946 | — | — |
| 2023-05-03 | $26.00 | $26.00 | 29,846 | — | — |
| 2023-05-02 | $27.95 | $27.95 | 27,662 | — | — |
| 2023-05-01 | $28.60 | $28.60 | 39,208 | — | — |
| 2023-04-28 | $27.56 | $27.56 | 874,377 | — | — |
| 2023-04-27 | $22.36 | $22.36 | 1,223 | — | — |
| 2023-04-26 | $23.40 | $23.40 | 2,492 | — | — |
| 2023-04-25 | $25.09 | $25.09 | 1,454 | — | — |
| 2023-04-24 | $27.56 | $27.56 | 1,577 | — | — |
| 2023-04-21 | $29.77 | $29.77 | 2,000 | — | — |
| 2023-04-20 | $28.99 | $28.99 | 3,308 | — | — |
| 2023-04-19 | $30.55 | $30.55 | 14,977 | — | — |
| 2023-04-18 | $28.73 | $28.73 | 15,100 | — | — |
| 2023-04-17 | $48.10 | $48.10 | 5,031 | — | — |
| 2023-04-14 | $38.35 | $38.35 | 3,092 | — | — |
| 2023-04-13 | $40.43 | $40.43 | 6,331 | — | — |
| 2023-04-12 | $48.88 | $48.88 | 11,669 | — | — |
| 2023-04-11 | $45.11 | $45.11 | 5,854 | — | — |
| 2023-04-10 | $34.45 | $34.45 | 2,277 | — | — |
| 2023-04-06 | $31.59 | $31.59 | 1,831 | — | — |
| 2023-04-05 | $30.37 | $30.37 | 1,154 | — | — |
| 2023-04-04 | $29.90 | $29.90 | 1,331 | — | — |
| 2023-04-03 | $29.51 | $29.51 | 2,315 | — | — |
| 2023-03-31 | $30.16 | $30.16 | 9,715 | — | — |
| 2023-03-30 | $37.83 | $37.83 | 10,938 | — | — |
| 2023-03-29 | $30.42 | $30.42 | 19,562 | — | — |
| 2023-03-28 | $22.75 | $22.75 | 4,900 | — | — |
| 2023-03-27 | $17.85 | $17.85 | 1,138 | — | — |
| 2023-03-24 | $17.68 | $17.68 | 354 | — | — |
| 2023-03-23 | $18.20 | $18.20 | 992 | — | — |
| 2023-03-22 | $17.08 | $17.08 | 100 | — | — |
| 2023-03-21 | $16.51 | $16.51 | 223 | — | — |
| 2023-03-20 | $16.38 | $16.38 | 300 | — | — |
| 2023-03-17 | $15.73 | $15.73 | 477 | — | — |
| 2023-03-16 | $16.38 | $16.38 | 238 | — | — |
| 2023-03-15 | $16.38 | $16.38 | 485 | — | — |
| 2023-03-14 | $17.16 | $17.16 | 2,708 | — | — |
| 2023-03-13 | $14.82 | $14.82 | 1,638 | — | — |
| 2023-03-10 | $16.25 | $16.25 | 1,315 | — | — |
| 2023-03-09 | $19.11 | $19.11 | 69 | — | — |
| 2023-03-08 | $19.31 | $19.31 | 138 | — | — |
| 2023-03-07 | $20.02 | $20.02 | 477 | — | — |
| 2023-03-06 | $19.63 | $19.63 | 523 | — | — |
| 2023-03-03 | $21.19 | $21.19 | 369 | — | — |
| 2023-03-02 | $21.19 | $21.19 | 123 | — | — |
| 2023-03-01 | $21.19 | $21.19 | 985 | — | — |
| 2023-02-28 | $22.88 | $22.88 | 123 | — | — |
| 2023-02-27 | $21.71 | $21.71 | 1,754 | — | — |
| 2023-02-24 | $21.45 | $21.45 | 254 | — | — |
| 2023-02-23 | $23.14 | $23.14 | 808 | — | — |
| 2023-02-22 | $22.36 | $22.36 | 277 | — | — |
| 2023-02-21 | $23.26 | $23.26 | 631 | — | — |
| 2023-02-17 | $23.01 | $23.01 | 477 | — | — |
| 2023-02-16 | $22.75 | $22.75 | 492 | — | — |
| 2023-02-15 | $22.62 | $22.62 | 285 | — | — |
| 2023-02-14 | $23.89 | $23.89 | 1,669 | — | — |
| 2023-02-13 | $24.56 | $24.56 | 292 | — | — |
| 2023-02-10 | $24.05 | $24.05 | 708 | — | — |
| 2023-02-09 | $23.92 | $23.92 | 223 | — | — |
| 2023-02-08 | $24.44 | $24.44 | 1,308 | — | — |
| 2023-02-07 | $22.56 | $22.56 | 2,123 | — | — |
| 2023-02-06 | $25.74 | $25.74 | 169 | — | — |
| 2023-02-03 | $26.00 | $26.00 | 469 | — | — |
| 2023-02-02 | $26.26 | $26.26 | 615 | — | — |
| 2023-02-01 | $24.57 | $24.57 | 362 | — | — |
| 2023-01-31 | $25.87 | $25.87 | 669 | — | — |
| 2023-01-30 | $26.00 | $26.00 | 431 | — | — |
| 2023-01-27 | $26.52 | $26.52 | 431 | — | — |
| 2023-01-26 | $26.13 | $26.13 | 746 | — | — |
| 2023-01-25 | $25.45 | $25.45 | 208 | — | — |
| 2023-01-24 | $24.83 | $24.83 | 246 | — | — |
| 2023-01-23 | $26.00 | $26.00 | 1,408 | — | — |
| 2023-01-20 | $25.61 | $25.61 | 6,192 | — | — |
| 2023-01-19 | $23.53 | $23.53 | 738 | — | — |
| 2023-01-18 | $24.05 | $24.05 | 1,323 | — | — |
| 2023-01-17 | $24.18 | $24.18 | 1,708 | — | — |
| 2023-01-13 | $22.49 | $22.49 | 915 | — | — |
| 2023-01-12 | $22.23 | $22.23 | 2,238 | — | — |
| 2023-01-11 | $22.56 | $22.56 | 14,900 | — | — |
| 2023-01-10 | $17.55 | $17.55 | 523 | — | — |
| 2023-01-09 | $16.38 | $16.38 | 1,146 | — | — |
| 2023-01-06 | $17.16 | $17.16 | 6,346 | — | — |
| 2023-01-05 | $17.03 | $17.03 | 1,369 | — | — |
| 2023-01-04 | $17.55 | $17.55 | 2,469 | — | — |
| 2023-01-03 | $15.93 | $15.93 | 931 | — | — |