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
- 2000-06-07 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 | $35.30 | $35.30 | 9,100 | — | — |
| 2023-12-28 | $37.40 | $37.40 | 2,290 | — | — |
| 2023-12-27 | $38.20 | $38.20 | 1,260 | — | — |
| 2023-12-26 | $37.20 | $37.20 | 2,010 | — | — |
| 2023-12-22 | $34.50 | $34.50 | 10,230 | — | — |
| 2023-12-21 | $35.00 | $35.00 | 13,000 | — | — |
| 2023-12-20 | $38.70 | $38.70 | 5,720 | — | — |
| 2023-12-19 | $39.70 | $39.70 | 3,620 | — | — |
| 2023-12-18 | $38.90 | $38.90 | 8,150 | — | — |
| 2023-12-15 | $39.70 | $39.70 | 13,390 | — | — |
| 2023-12-14 | $39.00 | $39.00 | 5,740 | — | — |
| 2023-12-13 | $41.50 | $41.50 | 3,470 | — | — |
| 2023-12-12 | $40.40 | $40.40 | 1,530 | — | — |
| 2023-12-11 | $41.60 | $41.60 | 3,220 | — | — |
| 2023-12-08 | $39.90 | $39.90 | 1,370 | — | — |
| 2023-12-07 | $38.60 | $38.60 | 9,020 | — | — |
| 2023-12-06 | $39.30 | $39.30 | 3,600 | — | — |
| 2023-12-05 | $42.20 | $42.20 | 9,300 | — | — |
| 2023-12-04 | $42.30 | $42.30 | 1,290 | — | — |
| 2023-12-01 | $42.00 | $42.00 | 3,060 | — | — |
| 2023-11-30 | $41.10 | $41.10 | 1,360 | — | — |
| 2023-11-29 | $42.10 | $42.10 | 2,430 | — | — |
| 2023-11-28 | $40.40 | $40.40 | 2,250 | — | — |
| 2023-11-27 | $42.30 | $42.30 | 1,330 | — | — |
| 2023-11-24 | $43.00 | $43.00 | 810 | — | — |
| 2023-11-22 | $41.30 | $41.30 | 1,420 | — | — |
| 2023-11-21 | $43.10 | $43.10 | 2,710 | — | — |
| 2023-11-20 | $43.60 | $43.60 | 1,410 | — | — |
| 2023-11-17 | $43.10 | $43.10 | 2,240 | — | — |
| 2023-11-16 | $41.50 | $41.50 | 670 | — | — |
| 2023-11-15 | $43.30 | $43.30 | 1,720 | — | — |
| 2023-11-14 | $42.60 | $42.60 | 3,860 | — | — |
| 2023-11-13 | $38.70 | $38.70 | 1,770 | — | — |
| 2023-11-10 | $35.70 | $35.70 | 13,590 | — | — |
| 2023-11-09 | $36.60 | $36.60 | 8,840 | — | — |
| 2023-11-08 | $34.50 | $34.50 | 14,600 | — | — |
| 2023-11-07 | $56.50 | $56.50 | 1,650 | — | — |
| 2023-11-06 | $56.90 | $56.90 | 2,510 | — | — |
| 2023-11-03 | $57.80 | $57.80 | 3,010 | — | — |
| 2023-11-02 | $57.50 | $57.50 | 10,620 | — | — |
| 2023-11-01 | $53.80 | $53.80 | 2,950 | — | — |
| 2023-10-31 | $53.10 | $53.10 | 1,410 | — | — |
| 2023-10-30 | $53.30 | $53.30 | 720 | — | — |
| 2023-10-27 | $51.30 | $51.30 | 1,870 | — | — |
| 2023-10-26 | $53.60 | $53.60 | 2,070 | — | — |
| 2023-10-25 | $53.20 | $53.20 | 2,390 | — | — |
| 2023-10-24 | $55.00 | $55.00 | 1,450 | — | — |
| 2023-10-23 | $54.00 | $54.00 | 3,220 | — | — |
| 2023-10-20 | $53.70 | $53.70 | 1,740 | — | — |
| 2023-10-19 | $52.70 | $52.70 | 2,080 | — | — |
| 2023-10-18 | $54.00 | $54.00 | 1,360 | — | — |
| 2023-10-17 | $55.70 | $55.70 | 2,330 | — | — |
| 2023-10-16 | $55.20 | $55.20 | 2,040 | — | — |
| 2023-10-13 | $53.80 | $53.80 | 1,210 | — | — |
| 2023-10-12 | $53.30 | $53.30 | 770 | — | — |
| 2023-10-11 | $54.50 | $54.50 | 1,090 | — | — |
| 2023-10-10 | $53.80 | $53.80 | 1,620 | — | — |
| 2023-10-09 | $53.60 | $53.60 | 1,200 | — | — |
| 2023-10-06 | $51.60 | $51.60 | 990 | — | — |
| 2023-10-05 | $51.00 | $51.00 | 2,930 | — | — |
| 2023-10-04 | $49.00 | $49.00 | 2,290 | — | — |
| 2023-10-03 | $47.50 | $47.50 | 2,750 | — | — |
| 2023-10-02 | $50.40 | $50.40 | 1,790 | — | — |
| 2023-09-29 | $50.30 | $50.30 | 1,340 | — | — |
| 2023-09-28 | $51.50 | $51.50 | 760 | — | — |
| 2023-09-27 | $52.60 | $52.60 | 1,230 | — | — |
| 2023-09-26 | $50.70 | $50.70 | 1,060 | — | — |
| 2023-09-25 | $50.40 | $50.40 | 3,110 | — | — |
| 2023-09-22 | $50.00 | $50.00 | 1,640 | — | — |
| 2023-09-21 | $50.20 | $50.20 | 650 | — | — |
| 2023-09-20 | $50.70 | $50.70 | 2,960 | — | — |
| 2023-09-19 | $50.50 | $50.50 | 1,540 | — | — |
| 2023-09-18 | $51.00 | $51.00 | 1,580 | — | — |
| 2023-09-15 | $51.60 | $51.60 | 7,790 | — | — |
| 2023-09-14 | $52.30 | $52.30 | 1,750 | — | — |
| 2023-09-13 | $51.70 | $51.70 | 1,980 | — | — |
| 2023-09-12 | $53.50 | $53.50 | 1,360 | — | — |
| 2023-09-11 | $52.00 | $52.00 | 2,060 | — | — |
| 2023-09-08 | $52.60 | $52.60 | 1,100 | — | — |
| 2023-09-07 | $52.80 | $52.80 | 11,640 | — | — |
| 2023-09-06 | $55.00 | $55.00 | 2,760 | — | — |
| 2023-09-05 | $54.00 | $54.00 | 2,560 | — | — |
| 2023-09-01 | $52.30 | $52.30 | 1,500 | — | — |
| 2023-08-31 | $53.90 | $53.90 | 1,890 | — | — |
| 2023-08-30 | $54.30 | $54.30 | 1,010 | — | — |
| 2023-08-29 | $53.40 | $53.40 | 1,190 | — | — |
| 2023-08-28 | $52.00 | $52.00 | 1,090 | — | — |
| 2023-08-25 | $54.20 | $54.20 | 1,510 | — | — |
| 2023-08-24 | $51.60 | $51.60 | 5,230 | — | — |
| 2023-08-23 | $47.80 | $47.80 | 1,620 | — | — |
| 2023-08-22 | $49.80 | $49.80 | 5,720 | — | — |
| 2023-08-21 | $50.70 | $50.70 | 2,430 | — | — |
| 2023-08-18 | $52.00 | $52.00 | 1,890 | — | — |
| 2023-08-17 | $52.30 | $52.30 | 920 | — | — |
| 2023-08-16 | $52.90 | $52.90 | 2,200 | — | — |
| 2023-08-15 | $53.00 | $53.00 | 1,440 | — | — |
| 2023-08-14 | $53.50 | $53.50 | 1,870 | — | — |
| 2023-08-11 | $54.50 | $54.50 | 2,240 | — | — |
| 2023-08-10 | $54.90 | $54.90 | 1,200 | — | — |
| 2023-08-09 | $56.00 | $56.00 | 1,900 | — | — |
| 2023-08-08 | $56.00 | $56.00 | 2,430 | — | — |
| 2023-08-07 | $56.20 | $56.20 | 3,700 | — | — |
| 2023-08-04 | $57.40 | $57.40 | 640 | — | — |
| 2023-08-03 | $56.90 | $56.90 | 2,500 | — | — |
| 2023-08-02 | $56.00 | $56.00 | 1,450 | — | — |
| 2023-08-01 | $56.70 | $56.70 | 2,150 | — | — |
| 2023-07-31 | $56.80 | $56.80 | 1,160 | — | — |
| 2023-07-28 | $57.00 | $57.00 | 1,610 | — | — |
| 2023-07-27 | $57.90 | $57.90 | 2,250 | — | — |
| 2023-07-26 | $57.60 | $57.60 | 1,050 | — | — |
| 2023-07-25 | $56.30 | $56.30 | 990 | — | — |
| 2023-07-24 | $57.10 | $57.10 | 1,270 | — | — |
| 2023-07-21 | $57.40 | $57.40 | 2,030 | — | — |
| 2023-07-20 | $58.50 | $58.50 | 3,150 | — | — |
| 2023-07-19 | $57.90 | $57.90 | 2,160 | — | — |
| 2023-07-18 | $58.00 | $58.00 | 3,950 | — | — |
| 2023-07-17 | $57.10 | $57.10 | 1,940 | — | — |
| 2023-07-14 | $55.60 | $55.60 | 3,850 | — | — |
| 2023-07-13 | $58.10 | $58.10 | 5,360 | — | — |
| 2023-07-12 | $59.30 | $59.30 | 3,250 | — | — |
| 2023-07-11 | $58.50 | $58.50 | 2,960 | — | — |
| 2023-07-10 | $60.10 | $60.10 | 4,030 | — | — |
| 2023-07-07 | $60.30 | $60.30 | 14,450 | — | — |
| 2023-07-06 | $58.50 | $58.50 | 2,190 | — | — |
| 2023-07-05 | $59.40 | $59.40 | 4,410 | — | — |
| 2023-07-03 | $59.40 | $59.40 | 2,410 | — | — |
| 2023-06-30 | $60.00 | $60.00 | 3,710 | — | — |
| 2023-06-29 | $59.50 | $59.50 | 3,280 | — | — |
| 2023-06-28 | $58.90 | $58.90 | 3,100 | — | — |
| 2023-06-27 | $58.40 | $58.40 | 4,710 | — | — |
| 2023-06-26 | $56.00 | $56.00 | 2,620 | — | — |
| 2023-06-23 | $55.90 | $55.90 | 28,060 | — | — |
| 2023-06-22 | $55.50 | $55.50 | 4,150 | — | — |
| 2023-06-21 | $56.10 | $56.10 | 5,150 | — | — |
| 2023-06-20 | $55.70 | $55.70 | 7,400 | — | — |
| 2023-06-16 | $60.20 | $60.20 | 8,960 | — | — |
| 2023-06-15 | $61.40 | $61.40 | 6,300 | — | — |
| 2023-06-14 | $61.00 | $61.00 | 21,930 | — | — |
| 2023-06-13 | $58.50 | $58.50 | 6,880 | — | — |
| 2023-06-12 | $58.00 | $58.00 | 1,640 | — | — |
| 2023-06-09 | $56.90 | $56.90 | 2,070 | — | — |
| 2023-06-08 | $59.80 | $59.80 | 1,700 | — | — |
| 2023-06-07 | $59.10 | $59.10 | 3,250 | — | — |
| 2023-06-06 | $56.90 | $56.90 | 2,570 | — | — |
| 2023-06-05 | $55.40 | $55.40 | 1,380 | — | — |
| 2023-06-02 | $56.50 | $56.50 | 1,390 | — | — |
| 2023-06-01 | $56.10 | $56.10 | 3,330 | — | — |
| 2023-05-31 | $57.10 | $57.10 | 1,690 | — | — |
| 2023-05-30 | $58.10 | $58.10 | 1,230 | — | — |
| 2023-05-26 | $57.20 | $57.20 | 1,810 | — | — |
| 2023-05-25 | $56.60 | $56.60 | 2,870 | — | — |
| 2023-05-24 | $59.20 | $59.20 | 2,680 | — | — |
| 2023-05-23 | $60.30 | $60.30 | 2,430 | — | — |
| 2023-05-22 | $59.80 | $59.80 | 2,050 | — | — |
| 2023-05-19 | $59.50 | $59.50 | 2,210 | — | — |
| 2023-05-18 | $61.40 | $61.40 | 1,670 | — | — |
| 2023-05-17 | $60.90 | $60.90 | 2,960 | — | — |
| 2023-05-16 | $58.10 | $58.10 | 660 | — | — |
| 2023-05-15 | $57.50 | $57.50 | 580 | — | — |
| 2023-05-12 | $57.50 | $57.50 | 490 | — | — |
| 2023-05-11 | $57.60 | $57.60 | 1,910 | — | — |
| 2023-05-10 | $58.50 | $58.50 | 3,860 | — | — |
| 2023-05-09 | $56.60 | $56.60 | 1,200 | — | — |
| 2023-05-08 | $54.60 | $54.60 | 2,050 | — | — |
| 2023-05-05 | $56.50 | $56.50 | 1,880 | — | — |
| 2023-05-04 | $54.90 | $54.90 | 3,970 | — | — |
| 2023-05-03 | $57.30 | $57.30 | 2,290 | — | — |
| 2023-05-02 | $57.50 | $57.50 | 2,250 | — | — |
| 2023-05-01 | $57.70 | $57.70 | 1,720 | — | — |
| 2023-04-28 | $58.10 | $58.10 | 990 | — | — |
| 2023-04-27 | $55.90 | $55.90 | 2,000 | — | — |
| 2023-04-26 | $53.90 | $53.90 | 1,650 | — | — |
| 2023-04-25 | $56.60 | $56.60 | 1,450 | — | — |
| 2023-04-24 | $56.00 | $56.00 | 2,110 | — | — |
| 2023-04-21 | $55.40 | $55.40 | 1,010 | — | — |
| 2023-04-20 | $55.30 | $55.30 | 830 | — | — |
| 2023-04-19 | $53.20 | $53.20 | 610 | — | — |
| 2023-04-18 | $53.20 | $53.20 | 1,220 | — | — |
| 2023-04-17 | $54.10 | $54.10 | 990 | — | — |
| 2023-04-14 | $54.50 | $54.50 | 2,730 | — | — |
| 2023-04-13 | $53.90 | $53.90 | 6,460 | — | — |
| 2023-04-12 | $53.60 | $53.60 | 1,940 | — | — |
| 2023-04-11 | $53.50 | $53.50 | 2,650 | — | — |
| 2023-04-10 | $51.90 | $51.90 | 1,450 | — | — |
| 2023-04-06 | $52.00 | $52.00 | 990 | — | — |
| 2023-04-05 | $52.10 | $52.10 | 950 | — | — |
| 2023-04-04 | $52.60 | $52.60 | 2,400 | — | — |
| 2023-04-03 | $55.80 | $55.80 | 2,530 | — | — |
| 2023-03-31 | $55.00 | $55.00 | 1,790 | — | — |
| 2023-03-30 | $54.10 | $54.10 | 2,440 | — | — |
| 2023-03-29 | $53.90 | $53.90 | 1,740 | — | — |
| 2023-03-28 | $53.70 | $53.70 | 1,020 | — | — |
| 2023-03-27 | $52.80 | $52.80 | 2,120 | — | — |
| 2023-03-24 | $52.40 | $52.40 | 2,050 | — | — |
| 2023-03-23 | $51.90 | $51.90 | 1,970 | — | — |
| 2023-03-22 | $52.60 | $52.60 | 5,400 | — | — |
| 2023-03-21 | $55.60 | $55.60 | 4,790 | — | — |
| 2023-03-20 | $54.50 | $54.50 | 5,780 | — | — |
| 2023-03-17 | $49.30 | $49.30 | 32,320 | — | — |
| 2023-03-16 | $51.50 | $51.50 | 2,380 | — | — |
| 2023-03-15 | $52.50 | $52.50 | 4,450 | — | — |
| 2023-03-14 | $52.70 | $52.70 | 4,400 | — | — |
| 2023-03-13 | $51.00 | $51.00 | 2,640 | — | — |
| 2023-03-10 | $47.50 | $47.50 | 2,100 | — | — |
| 2023-03-09 | $50.30 | $50.30 | 1,440 | — | — |
| 2023-03-08 | $51.50 | $51.50 | 990 | — | — |
| 2023-03-07 | $50.30 | $50.30 | 1,770 | — | — |
| 2023-03-06 | $49.40 | $49.40 | 5,790 | — | — |
| 2023-03-03 | $50.60 | $50.60 | 1,570 | — | — |
| 2023-03-02 | $51.30 | $51.30 | 600 | — | — |
| 2023-03-01 | $49.90 | $49.90 | 810 | — | — |
| 2023-02-28 | $49.90 | $49.90 | 1,130 | — | — |
| 2023-02-27 | $49.00 | $49.00 | 1,920 | — | — |
| 2023-02-24 | $50.00 | $50.00 | 1,070 | — | — |
| 2023-02-23 | $51.00 | $51.00 | 2,340 | — | — |
| 2023-02-22 | $50.70 | $50.70 | 3,710 | — | — |
| 2023-02-21 | $50.60 | $50.60 | 1,730 | — | — |
| 2023-02-17 | $51.00 | $51.00 | 4,230 | — | — |
| 2023-02-16 | $45.00 | $45.00 | 3,200 | — | — |
| 2023-02-15 | $44.40 | $44.40 | 950 | — | — |
| 2023-02-14 | $43.00 | $43.00 | 2,510 | — | — |
| 2023-02-13 | $44.50 | $44.50 | 980 | — | — |
| 2023-02-10 | $46.20 | $46.20 | 620 | — | — |
| 2023-02-09 | $49.30 | $49.30 | 2,880 | — | — |
| 2023-02-08 | $51.60 | $51.60 | 970 | — | — |
| 2023-02-07 | $51.10 | $51.10 | 1,800 | — | — |
| 2023-02-06 | $51.50 | $51.50 | 2,090 | — | — |
| 2023-02-03 | $52.50 | $52.50 | 3,000 | — | — |
| 2023-02-02 | $52.20 | $52.20 | 2,670 | — | — |
| 2023-02-01 | $50.20 | $50.20 | 2,340 | — | — |
| 2023-01-31 | $49.80 | $49.80 | 3,580 | — | — |
| 2023-01-30 | $48.30 | $48.30 | 6,550 | — | — |
| 2023-01-27 | $49.60 | $49.60 | 1,570 | — | — |
| 2023-01-26 | $48.60 | $48.60 | 1,960 | — | — |
| 2023-01-25 | $48.00 | $48.00 | 4,500 | — | — |
| 2023-01-24 | $49.70 | $49.70 | 1,490 | — | — |
| 2023-01-23 | $50.10 | $50.10 | 3,550 | — | — |
| 2023-01-20 | $49.90 | $49.90 | 3,600 | — | — |
| 2023-01-19 | $49.60 | $49.60 | 1,110 | — | — |
| 2023-01-18 | $49.80 | $49.80 | 5,020 | — | — |
| 2023-01-17 | $49.60 | $49.60 | 6,720 | — | — |
| 2023-01-13 | $48.70 | $48.70 | 2,610 | — | — |
| 2023-01-12 | $46.40 | $46.40 | 1,720 | — | — |
| 2023-01-11 | $45.90 | $45.90 | 6,210 | — | — |
| 2023-01-10 | $44.60 | $44.60 | 1,890 | — | — |
| 2023-01-09 | $46.20 | $46.20 | 4,570 | — | — |
| 2023-01-06 | $47.10 | $47.10 | 4,470 | — | — |
| 2023-01-05 | $45.40 | $45.40 | 1,530 | — | — |
| 2023-01-04 | $42.80 | $42.80 | 1,840 | — | — |
| 2023-01-03 | $40.60 | $40.60 | 2,070 | — | — |