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
- 2019-11-07 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 | $37.10 | $37.10 | 33,640 | — | — |
| 2023-12-28 | $52.10 | $52.10 | 124,830 | — | — |
| 2023-12-27 | $30.20 | $30.20 | 1,720 | — | — |
| 2023-12-26 | $34.30 | $34.30 | 2,470 | — | — |
| 2023-12-22 | $34.60 | $34.60 | 4,940 | — | — |
| 2023-12-21 | $37.80 | $37.80 | 7,460 | — | — |
| 2023-12-20 | $37.00 | $37.00 | 9,450 | — | — |
| 2023-12-19 | $33.74 | $33.74 | 1,450 | — | — |
| 2023-12-18 | $33.70 | $33.70 | 1,520 | — | — |
| 2023-12-15 | $33.20 | $33.20 | 23,200 | — | — |
| 2023-12-14 | $35.00 | $35.00 | 25,550 | — | — |
| 2023-12-13 | $33.80 | $33.80 | 2,200 | — | — |
| 2023-12-12 | $34.90 | $34.90 | 1,130 | — | — |
| 2023-12-11 | $35.20 | $35.20 | 560 | — | — |
| 2023-12-08 | $38.79 | $38.79 | 930 | — | — |
| 2023-12-07 | $37.90 | $37.90 | 1,150 | — | — |
| 2023-12-06 | $36.90 | $36.90 | 1,910 | — | — |
| 2023-12-05 | $36.93 | $36.93 | 1,920 | — | — |
| 2023-12-04 | $35.60 | $35.60 | 4,410 | — | — |
| 2023-12-01 | $35.30 | $35.30 | 5,820 | — | — |
| 2023-11-30 | $41.00 | $41.00 | 43,700 | — | — |
| 2023-11-29 | $54.00 | $54.00 | 10,466 | — | — |
| 2023-11-28 | $37.08 | $37.08 | 1,696 | — | — |
| 2023-11-27 | $44.40 | $44.40 | 528 | — | — |
| 2023-11-24 | $41.40 | $41.40 | 113 | — | — |
| 2023-11-22 | $40.92 | $40.92 | 673 | — | — |
| 2023-11-21 | $39.12 | $39.12 | 520 | — | — |
| 2023-11-20 | $37.20 | $37.20 | 1,567 | — | — |
| 2023-11-17 | $35.40 | $35.40 | 378 | — | — |
| 2023-11-16 | $36.48 | $36.48 | 393 | — | — |
| 2023-11-15 | $36.00 | $36.00 | 219 | — | — |
| 2023-11-14 | $36.00 | $36.00 | 109 | — | — |
| 2023-11-13 | $37.20 | $37.20 | 318 | — | — |
| 2023-11-10 | $40.08 | $40.08 | 506 | — | — |
| 2023-11-09 | $37.80 | $37.80 | 213 | — | — |
| 2023-11-08 | $39.00 | $39.00 | 156 | — | — |
| 2023-11-07 | $38.16 | $38.16 | 866 | — | — |
| 2023-11-06 | $35.40 | $35.40 | 211 | — | — |
| 2023-11-03 | $33.72 | $33.72 | 646 | — | — |
| 2023-11-02 | $31.80 | $31.80 | 357 | — | — |
| 2023-11-01 | $32.40 | $32.40 | 370 | — | — |
| 2023-10-31 | $33.48 | $33.48 | 204 | — | — |
| 2023-10-30 | $32.40 | $32.40 | 138 | — | — |
| 2023-10-27 | $34.08 | $34.08 | 129 | — | — |
| 2023-10-26 | $34.20 | $34.20 | 578 | — | — |
| 2023-10-25 | $33.96 | $33.96 | 140 | — | — |
| 2023-10-24 | $34.68 | $34.68 | 152 | — | — |
| 2023-10-23 | $32.16 | $32.16 | 902 | — | — |
| 2023-10-20 | $34.80 | $34.80 | 1,308 | — | — |
| 2023-10-19 | $39.36 | $39.36 | 668 | — | — |
| 2023-10-18 | $43.08 | $43.08 | 666 | — | — |
| 2023-10-17 | $40.80 | $40.80 | 1,312 | — | — |
| 2023-10-16 | $43.20 | $43.20 | 2,878 | — | — |
| 2023-10-13 | $40.56 | $40.56 | 865 | — | — |
| 2023-10-12 | $37.44 | $37.44 | 1,990 | — | — |
| 2023-10-11 | $34.44 | $34.44 | 1,618 | — | — |
| 2023-10-10 | $33.84 | $33.84 | 216 | — | — |
| 2023-10-09 | $34.80 | $34.80 | 112 | — | — |
| 2023-10-06 | $34.56 | $34.56 | 19 | — | — |
| 2023-10-05 | $37.20 | $37.20 | 22 | — | — |
| 2023-10-04 | $34.80 | $34.80 | 243 | — | — |
| 2023-10-03 | $35.40 | $35.40 | 68 | — | — |
| 2023-10-02 | $37.20 | $37.20 | 280 | — | — |
| 2023-09-29 | $36.12 | $36.12 | 82 | — | — |
| 2023-09-28 | $36.96 | $36.96 | 161 | — | — |
| 2023-09-27 | $35.40 | $35.40 | 93 | — | — |
| 2023-09-26 | $35.88 | $35.88 | 65 | — | — |
| 2023-09-25 | $39.00 | $39.00 | 114 | — | — |
| 2023-09-22 | $34.80 | $34.80 | 973 | — | — |
| 2023-09-21 | $33.60 | $33.60 | 162 | — | — |
| 2023-09-20 | $35.64 | $35.64 | 177 | — | — |
| 2023-09-19 | $36.00 | $36.00 | 144 | — | — |
| 2023-09-18 | $34.80 | $34.80 | 138 | — | — |
| 2023-09-15 | $38.76 | $38.76 | 103 | — | — |
| 2023-09-14 | $38.40 | $38.40 | 58 | — | — |
| 2023-09-13 | $37.80 | $37.80 | 1,653 | — | — |
| 2023-09-12 | $38.64 | $38.64 | 682 | — | — |
| 2023-09-11 | $38.64 | $38.64 | 99 | — | — |
| 2023-09-08 | $37.20 | $37.20 | 341 | — | — |
| 2023-09-07 | $39.60 | $39.60 | 211 | — | — |
| 2023-09-06 | $38.76 | $38.76 | 373 | — | — |
| 2023-09-05 | $41.28 | $41.28 | 496 | — | — |
| 2023-09-01 | $37.20 | $37.20 | 170 | — | — |
| 2023-08-31 | $35.40 | $35.40 | 203 | — | — |
| 2023-08-30 | $37.20 | $37.20 | 203 | — | — |
| 2023-08-29 | $37.20 | $37.20 | 617 | — | — |
| 2023-08-28 | $34.32 | $34.32 | 675 | — | — |
| 2023-08-25 | $36.00 | $36.00 | 234 | — | — |
| 2023-08-24 | $35.64 | $35.64 | 666 | — | — |
| 2023-08-23 | $35.16 | $35.16 | 1,493 | — | — |
| 2023-08-22 | $36.00 | $36.00 | 1,217 | — | — |
| 2023-08-21 | $36.60 | $36.60 | 15,288 | — | — |
| 2023-08-18 | $33.48 | $33.48 | 1,622 | — | — |
| 2023-08-17 | $33.36 | $33.36 | 204 | — | — |
| 2023-08-16 | $34.68 | $34.68 | 593 | — | — |
| 2023-08-15 | $34.80 | $34.80 | 840 | — | — |
| 2023-08-14 | $33.96 | $33.96 | 859 | — | — |
| 2023-08-11 | $35.88 | $35.88 | 1,479 | — | — |
| 2023-08-10 | $37.92 | $37.92 | 1,241 | — | — |
| 2023-08-09 | $38.64 | $38.64 | 1,725 | — | — |
| 2023-08-08 | $40.32 | $40.32 | 1,008 | — | — |
| 2023-08-07 | $42.00 | $42.00 | 1,579 | — | — |
| 2023-08-04 | $42.48 | $42.48 | 10,258 | — | — |
| 2023-08-03 | $42.36 | $42.36 | 1,390 | — | — |
| 2023-08-02 | $42.84 | $42.84 | 224 | — | — |
| 2023-08-01 | $42.84 | $42.84 | 142 | — | — |
| 2023-07-31 | $41.40 | $41.40 | 470 | — | — |
| 2023-07-28 | $42.84 | $42.84 | 1,793 | — | — |
| 2023-07-27 | $44.16 | $44.16 | 1,117 | — | — |
| 2023-07-26 | $48.00 | $48.00 | 1,213 | — | — |
| 2023-07-25 | $46.44 | $46.44 | 13,690 | — | — |
| 2023-07-24 | $45.84 | $45.84 | 295 | — | — |
| 2023-07-21 | $45.60 | $45.60 | 1,109 | — | — |
| 2023-07-20 | $47.40 | $47.40 | 4,247 | — | — |
| 2023-07-19 | $53.76 | $53.76 | 1,813 | — | — |
| 2023-07-18 | $56.28 | $56.28 | 5,188 | — | — |
| 2023-07-17 | $56.04 | $56.04 | 4,676 | — | — |
| 2023-07-14 | $55.68 | $55.68 | 9,838 | — | — |
| 2023-07-13 | $59.28 | $59.28 | 1,599 | — | — |
| 2023-07-12 | $59.40 | $59.40 | 4,017 | — | — |
| 2023-07-11 | $61.20 | $61.20 | 6,955 | — | — |
| 2023-07-10 | $62.52 | $62.52 | 9,895 | — | — |
| 2023-07-07 | $62.64 | $62.64 | 8,194 | — | — |
| 2023-07-06 | $62.40 | $62.40 | 8,984 | — | — |
| 2023-07-05 | $63.36 | $63.36 | 11,468 | — | — |
| 2023-07-03 | $64.68 | $64.68 | 623 | — | — |
| 2023-06-30 | $67.08 | $67.08 | 11,452 | — | — |
| 2023-06-29 | $69.48 | $69.48 | 3,633 | — | — |
| 2023-06-28 | $70.20 | $70.20 | 13,518 | — | — |
| 2023-06-27 | $70.92 | $70.92 | 2,501 | — | — |
| 2023-06-26 | $70.80 | $70.80 | 2,593 | — | — |
| 2023-06-23 | $72.12 | $72.12 | 2,322 | — | — |
| 2023-06-22 | $78.00 | $78.00 | 2,860 | — | — |
| 2023-06-21 | $75.48 | $75.48 | 1,738 | — | — |
| 2023-06-20 | $76.80 | $76.80 | 1,817 | — | — |
| 2023-06-16 | $77.40 | $77.40 | 2,942 | — | — |
| 2023-06-15 | $75.60 | $75.60 | 2,904 | — | — |
| 2023-06-14 | $84.00 | $84.00 | 4,094 | — | — |
| 2023-06-13 | $77.16 | $77.16 | 2,040 | — | — |
| 2023-06-12 | $79.80 | $79.80 | 4,728 | — | — |
| 2023-06-09 | $76.68 | $76.68 | 4,137 | — | — |
| 2023-06-08 | $73.92 | $73.92 | 790 | — | — |
| 2023-06-07 | $77.16 | $77.16 | 6,656 | — | — |
| 2023-06-06 | $85.08 | $85.08 | 5,130 | — | — |
| 2023-06-05 | $124.80 | $124.80 | 18,227 | — | — |
| 2023-06-02 | $81.60 | $81.60 | 348 | — | — |
| 2023-06-01 | $82.56 | $82.56 | 77 | — | — |
| 2023-05-31 | $84.00 | $84.00 | 109 | — | — |
| 2023-05-30 | $81.60 | $81.60 | 283 | — | — |
| 2023-05-26 | $83.76 | $83.76 | 2,220 | — | — |
| 2023-05-25 | $84.00 | $84.00 | 2,844 | — | — |
| 2023-05-24 | $82.80 | $82.80 | 310 | — | — |
| 2023-05-23 | $86.88 | $86.88 | 582 | — | — |
| 2023-05-22 | $86.52 | $86.52 | 964 | — | — |
| 2023-05-19 | $96.00 | $96.00 | 5,246 | — | — |
| 2023-05-18 | $84.00 | $84.00 | 853 | — | — |
| 2023-05-17 | $78.72 | $78.72 | 503 | — | — |
| 2023-05-16 | $78.00 | $78.00 | 1,475 | — | — |
| 2023-05-15 | $73.56 | $73.56 | 2,510 | — | — |
| 2023-05-12 | $84.72 | $84.72 | 580 | — | — |
| 2023-05-11 | $88.80 | $88.80 | 568 | — | — |
| 2023-05-10 | $87.72 | $87.72 | 2,456 | — | — |
| 2023-05-09 | $89.76 | $89.76 | 1,261 | — | — |
| 2023-05-08 | $93.48 | $93.48 | 697 | — | — |
| 2023-05-05 | $91.20 | $91.20 | 2,008 | — | — |
| 2023-05-04 | $96.00 | $96.00 | 2,028 | — | — |
| 2023-05-03 | $97.20 | $97.20 | 7,167 | — | — |
| 2023-05-02 | $108.60 | $108.60 | 42,471 | — | — |
| 2023-05-01 | $99.36 | $99.36 | 20,913 | — | — |
| 2023-04-28 | $124.80 | $124.80 | 2,627 | — | — |
| 2023-04-27 | $116.40 | $116.40 | 1,141 | — | — |
| 2023-04-26 | $114.00 | $114.00 | 1,868 | — | — |
| 2023-04-25 | $110.40 | $110.40 | 2,510 | — | — |
| 2023-04-24 | $113.64 | $113.64 | 1,488 | — | — |
| 2023-04-21 | $111.96 | $111.96 | 2,110 | — | — |
| 2023-04-20 | $110.04 | $110.04 | 1,996 | — | — |
| 2023-04-19 | $110.52 | $110.52 | 1,856 | — | — |
| 2023-04-18 | $109.56 | $109.56 | 1,597 | — | — |
| 2023-04-17 | $116.40 | $116.40 | 1,876 | — | — |
| 2023-04-14 | $116.40 | $116.40 | 2,201 | — | — |
| 2023-04-13 | $123.60 | $123.60 | 1,126 | — | — |
| 2023-04-12 | $108.12 | $108.12 | 1,302 | — | — |
| 2023-04-11 | $113.88 | $113.88 | 985 | — | — |
| 2023-04-10 | $112.80 | $112.80 | 889 | — | — |
| 2023-04-06 | $114.96 | $114.96 | 1,376 | — | — |
| 2023-04-05 | $115.20 | $115.20 | 1,120 | — | — |
| 2023-04-04 | $118.92 | $118.92 | 1,826 | — | — |
| 2023-04-03 | $124.20 | $124.20 | 1,398 | — | — |
| 2023-03-31 | $117.36 | $117.36 | 1,131 | — | — |
| 2023-03-30 | $111.72 | $111.72 | 1,945 | — | — |
| 2023-03-29 | $116.40 | $116.40 | 2,147 | — | — |
| 2023-03-28 | $121.20 | $121.20 | 2,201 | — | — |
| 2023-03-27 | $120.00 | $120.00 | 1,523 | — | — |
| 2023-03-24 | $120.00 | $120.00 | 1,642 | — | — |
| 2023-03-23 | $124.80 | $124.80 | 1,228 | — | — |
| 2023-03-22 | $115.20 | $115.20 | 297 | — | — |
| 2023-03-21 | $114.00 | $114.00 | 195 | — | — |
| 2023-03-20 | $112.80 | $112.80 | 389 | — | — |
| 2023-03-17 | $101.40 | $101.40 | 3,861 | — | — |
| 2023-03-16 | $116.40 | $116.40 | 2,423 | — | — |
| 2023-03-15 | $117.60 | $117.60 | 2,844 | — | — |
| 2023-03-14 | $116.40 | $116.40 | 1,093 | — | — |
| 2023-03-13 | $109.20 | $109.20 | 2,024 | — | — |
| 2023-03-10 | $117.60 | $117.60 | 1,888 | — | — |
| 2023-03-09 | $116.28 | $116.28 | 2,259 | — | — |
| 2023-03-08 | $114.00 | $114.00 | 1,409 | — | — |
| 2023-03-07 | $112.32 | $112.32 | 1,958 | — | — |
| 2023-03-06 | $118.32 | $118.32 | 1,492 | — | — |
| 2023-03-03 | $120.00 | $120.00 | 1,267 | — | — |
| 2023-03-02 | $114.00 | $114.00 | 1,838 | — | — |
| 2023-03-01 | $120.00 | $120.00 | 1,081 | — | — |
| 2023-02-28 | $122.40 | $122.40 | 664 | — | — |
| 2023-02-27 | $114.00 | $114.00 | 794 | — | — |
| 2023-02-24 | $122.16 | $122.16 | 485 | — | — |
| 2023-02-23 | $122.40 | $122.40 | 667 | — | — |
| 2023-02-22 | $123.60 | $123.60 | 493 | — | — |
| 2023-02-21 | $128.40 | $128.40 | 799 | — | — |
| 2023-02-17 | $144.00 | $144.00 | 848 | — | — |
| 2023-02-16 | $140.40 | $140.40 | 838 | — | — |
| 2023-02-15 | $145.20 | $145.20 | 1,040 | — | — |
| 2023-02-14 | $153.60 | $153.60 | 714 | — | — |
| 2023-02-13 | $154.32 | $154.32 | 809 | — | — |
| 2023-02-10 | $156.00 | $156.00 | 275 | — | — |
| 2023-02-09 | $158.40 | $158.40 | 552 | — | — |
| 2023-02-08 | $159.60 | $159.60 | 645 | — | — |
| 2023-02-07 | $169.80 | $169.80 | 102 | — | — |
| 2023-02-06 | $177.60 | $177.60 | 208 | — | — |
| 2023-02-03 | $181.68 | $181.68 | 94 | — | — |
| 2023-02-02 | $188.04 | $188.04 | 288 | — | — |
| 2023-02-01 | $184.44 | $184.44 | 596 | — | — |
| 2023-01-31 | $182.40 | $182.40 | 217 | — | — |
| 2023-01-30 | $174.84 | $174.84 | 154 | — | — |
| 2023-01-27 | $176.04 | $176.04 | 795 | — | — |
| 2023-01-26 | $174.00 | $174.00 | 332 | — | — |
| 2023-01-25 | $170.76 | $170.76 | 350 | — | — |
| 2023-01-24 | $168.00 | $168.00 | 226 | — | — |
| 2023-01-23 | $162.00 | $162.00 | 1,108 | — | — |
| 2023-01-20 | $159.84 | $159.84 | 1,755 | — | — |
| 2023-01-19 | $171.60 | $171.60 | 641 | — | — |
| 2023-01-18 | $180.00 | $180.00 | 930 | — | — |
| 2023-01-17 | $177.60 | $177.60 | 808 | — | — |
| 2023-01-13 | $181.20 | $181.20 | 339 | — | — |
| 2023-01-12 | $204.00 | $204.00 | 37 | — | — |
| 2023-01-11 | $192.00 | $192.00 | 50 | — | — |
| 2023-01-10 | $196.80 | $196.80 | 56 | — | — |
| 2023-01-09 | $189.60 | $189.60 | 306 | — | — |
| 2023-01-06 | $194.40 | $194.40 | 403 | — | — |
| 2023-01-05 | $201.96 | $201.96 | 884 | — | — |
| 2023-01-04 | $192.00 | $192.00 | 989 | — | — |
| 2023-01-03 | $184.80 | $184.80 | 75 | — | — |