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
- 2020-11-18 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 | $68.60 | $68.60 | 123,620 | — | — |
| 2023-12-28 | $80.40 | $80.40 | 397,365 | — | — |
| 2023-12-27 | $114.80 | $114.80 | 443,400 | — | — |
| 2023-12-26 | $84.00 | $84.00 | 226,830 | — | — |
| 2023-12-22 | $63.40 | $63.40 | 129,440 | — | — |
| 2023-12-21 | $55.00 | $55.00 | 67,460 | — | — |
| 2023-12-20 | $44.80 | $44.80 | 83,230 | — | — |
| 2023-12-19 | $43.80 | $43.80 | 78,430 | — | — |
| 2023-12-18 | $37.40 | $37.40 | 86,135 | — | — |
| 2023-12-15 | $35.20 | $35.20 | 49,940 | — | — |
| 2023-12-14 | $37.80 | $37.80 | 101,730 | — | — |
| 2023-12-13 | $33.20 | $33.20 | 99,800 | — | — |
| 2023-12-12 | $31.00 | $31.00 | 29,480 | — | — |
| 2023-12-11 | $34.80 | $34.80 | 27,340 | — | — |
| 2023-12-08 | $37.20 | $37.20 | 14,620 | — | — |
| 2023-12-07 | $36.60 | $36.60 | 17,215 | — | — |
| 2023-12-06 | $38.60 | $38.60 | 25,680 | — | — |
| 2023-12-05 | $38.00 | $38.00 | 37,285 | — | — |
| 2023-12-04 | $42.40 | $42.40 | 43,155 | — | — |
| 2023-12-01 | $48.80 | $48.80 | 42,520 | — | — |
| 2023-11-30 | $46.20 | $46.20 | 36,775 | — | — |
| 2023-11-29 | $43.00 | $43.00 | 75,460 | — | — |
| 2023-11-28 | $46.60 | $46.60 | 41,625 | — | — |
| 2023-11-27 | $42.20 | $42.20 | 72,495 | — | — |
| 2023-11-24 | $49.80 | $49.80 | 34,485 | — | — |
| 2023-11-22 | $42.80 | $42.80 | 54,260 | — | — |
| 2023-11-21 | $34.80 | $34.80 | 12,000 | — | — |
| 2023-11-20 | $36.40 | $36.40 | 30,535 | — | — |
| 2023-11-17 | $33.00 | $33.00 | 27,275 | — | — |
| 2023-11-16 | $28.00 | $28.00 | 6,980 | — | — |
| 2023-11-15 | $27.80 | $27.80 | 14,575 | — | — |
| 2023-11-14 | $25.00 | $25.00 | 21,300 | — | — |
| 2023-11-13 | $24.20 | $24.20 | 19,225 | — | — |
| 2023-11-10 | $25.20 | $25.20 | 12,550 | — | — |
| 2023-11-09 | $26.40 | $26.40 | 29,490 | — | — |
| 2023-11-08 | $28.00 | $28.00 | 12,380 | — | — |
| 2023-11-07 | $28.00 | $28.00 | 14,850 | — | — |
| 2023-11-06 | $27.20 | $27.20 | 12,030 | — | — |
| 2023-11-03 | $28.80 | $28.80 | 19,740 | — | — |
| 2023-11-02 | $29.40 | $29.40 | 17,775 | — | — |
| 2023-11-01 | $27.00 | $27.00 | 20,240 | — | — |
| 2023-10-31 | $28.20 | $28.20 | 11,235 | — | — |
| 2023-10-30 | $27.00 | $27.00 | 12,930 | — | — |
| 2023-10-27 | $28.00 | $28.00 | 15,110 | — | — |
| 2023-10-26 | $26.20 | $26.20 | 12,665 | — | — |
| 2023-10-25 | $26.40 | $26.40 | 14,295 | — | — |
| 2023-10-24 | $28.60 | $28.60 | 11,860 | — | — |
| 2023-10-23 | $28.60 | $28.60 | 13,365 | — | — |
| 2023-10-20 | $30.20 | $30.20 | 10,065 | — | — |
| 2023-10-19 | $30.40 | $30.40 | 16,025 | — | — |
| 2023-10-18 | $32.40 | $32.40 | 14,740 | — | — |
| 2023-10-17 | $34.20 | $34.20 | 14,945 | — | — |
| 2023-10-16 | $35.80 | $35.80 | 26,545 | — | — |
| 2023-10-13 | $31.60 | $31.60 | 13,890 | — | — |
| 2023-10-12 | $33.40 | $33.40 | 14,935 | — | — |
| 2023-10-11 | $36.20 | $36.20 | 14,640 | — | — |
| 2023-10-10 | $39.20 | $39.20 | 15,165 | — | — |
| 2023-10-09 | $36.40 | $36.40 | 10,960 | — | — |
| 2023-10-06 | $36.80 | $36.80 | 14,095 | — | — |
| 2023-10-05 | $39.00 | $39.00 | 57,435 | — | — |
| 2023-10-04 | $40.60 | $40.60 | 19,905 | — | — |
| 2023-10-03 | $41.20 | $41.20 | 36,450 | — | — |
| 2023-10-02 | $42.20 | $42.20 | 27,015 | — | — |
| 2023-09-29 | $41.40 | $41.40 | 25,915 | — | — |
| 2023-09-28 | $42.80 | $42.80 | 17,480 | — | — |
| 2023-09-27 | $44.80 | $44.80 | 58,320 | — | — |
| 2023-09-26 | $42.00 | $42.00 | 27,990 | — | — |
| 2023-09-25 | $48.20 | $48.20 | 15,990 | — | — |
| 2023-09-22 | $47.80 | $47.80 | 31,160 | — | — |
| 2023-09-21 | $52.40 | $52.40 | 23,030 | — | — |
| 2023-09-20 | $54.40 | $54.40 | 25,465 | — | — |
| 2023-09-19 | $56.40 | $56.40 | 20,370 | — | — |
| 2023-09-18 | $60.80 | $60.80 | 48,315 | — | — |
| 2023-09-15 | $63.20 | $63.20 | 66,585 | — | — |
| 2023-09-14 | $64.20 | $64.20 | 106,695 | — | — |
| 2023-09-13 | $53.20 | $53.20 | 127,455 | — | — |
| 2023-09-12 | $79.20 | $79.20 | 155,905 | — | — |
| 2023-09-11 | $58.00 | $58.00 | 60,565 | — | — |
| 2023-09-08 | $53.00 | $53.00 | 50,865 | — | — |
| 2023-09-07 | $47.40 | $47.40 | 31,655 | — | — |
| 2023-09-06 | $44.20 | $44.20 | 64,810 | — | — |
| 2023-09-05 | $51.20 | $51.20 | 91,350 | — | — |
| 2023-09-01 | $40.00 | $40.00 | 70,590 | — | — |
| 2023-08-31 | $38.40 | $38.40 | 36,115 | — | — |
| 2023-08-30 | $35.40 | $35.40 | 42,490 | — | — |
| 2023-08-29 | $30.60 | $30.60 | 35,900 | — | — |
| 2023-08-28 | $27.00 | $27.00 | 11,855 | — | — |
| 2023-08-25 | $26.80 | $26.80 | 37,355 | — | — |
| 2023-08-24 | $22.80 | $22.80 | 42,980 | — | — |
| 2023-08-23 | $29.60 | $29.60 | 33,040 | — | — |
| 2023-08-22 | $28.40 | $28.40 | 39,250 | — | — |
| 2023-08-21 | $29.20 | $29.20 | 58,430 | — | — |
| 2023-08-18 | $26.60 | $26.60 | 55,130 | — | — |
| 2023-08-17 | $29.00 | $29.00 | 101,670 | — | — |
| 2023-08-16 | $34.80 | $34.80 | 812,010 | — | — |
| 2023-08-15 | $30.20 | $30.20 | 262,105 | — | — |
| 2023-08-14 | $28.40 | $28.40 | 83,955 | — | — |
| 2023-08-11 | $22.40 | $22.40 | 68,085 | — | — |
| 2023-08-10 | $26.20 | $26.20 | 90,325 | — | — |
| 2023-08-09 | $31.20 | $31.20 | 287,030 | — | — |
| 2023-08-08 | $48.00 | $48.00 | 62,565 | — | — |
| 2023-08-07 | $42.40 | $42.40 | 21,445 | — | — |
| 2023-08-04 | $44.20 | $44.20 | 39,095 | — | — |
| 2023-08-03 | $47.20 | $47.20 | 35,875 | — | — |
| 2023-08-02 | $48.20 | $48.20 | 116,060 | — | — |
| 2023-08-01 | $46.20 | $46.20 | 28,465 | — | — |
| 2023-07-31 | $47.40 | $47.40 | 55,235 | — | — |
| 2023-07-28 | $45.00 | $45.00 | 48,370 | — | — |
| 2023-07-27 | $41.00 | $41.00 | 41,860 | — | — |
| 2023-07-26 | $43.80 | $43.80 | 19,415 | — | — |
| 2023-07-25 | $42.60 | $42.60 | 18,375 | — | — |
| 2023-07-24 | $44.80 | $44.80 | 48,600 | — | — |
| 2023-07-21 | $46.20 | $46.20 | 77,975 | — | — |
| 2023-07-20 | $43.00 | $43.00 | 169,930 | — | — |
| 2023-07-19 | $43.60 | $43.60 | 192,175 | — | — |
| 2023-07-18 | $40.80 | $40.80 | 89,275 | — | — |
| 2023-07-17 | $33.40 | $33.40 | 47,005 | — | — |
| 2023-07-14 | $31.00 | $31.00 | 23,835 | — | — |
| 2023-07-13 | $31.80 | $31.80 | 62,875 | — | — |
| 2023-07-12 | $29.20 | $29.20 | 37,510 | — | — |
| 2023-07-11 | $28.80 | $28.80 | 52,085 | — | — |
| 2023-07-10 | $26.80 | $26.80 | 46,910 | — | — |
| 2023-07-07 | $24.00 | $24.00 | 26,040 | — | — |
| 2023-07-06 | $25.80 | $25.80 | 42,950 | — | — |
| 2023-07-05 | $26.20 | $26.20 | 32,125 | — | — |
| 2023-07-03 | $24.60 | $24.60 | 11,235 | — | — |
| 2023-06-30 | $23.40 | $23.40 | 31,205 | — | — |
| 2023-06-29 | $24.00 | $24.00 | 33,870 | — | — |
| 2023-06-28 | $21.60 | $21.60 | 44,515 | — | — |
| 2023-06-27 | $20.20 | $20.20 | 53,705 | — | — |
| 2023-06-26 | $21.80 | $21.80 | 76,585 | — | — |
| 2023-06-23 | $22.60 | $22.60 | 245,390 | — | — |
| 2023-06-22 | $24.80 | $24.80 | 402,510 | — | — |
| 2023-06-21 | $62.60 | $62.60 | 21,355 | — | — |
| 2023-06-20 | $63.20 | $63.20 | 21,995 | — | — |
| 2023-06-16 | $62.40 | $62.40 | 29,275 | — | — |
| 2023-06-15 | $70.60 | $70.60 | 76,040 | — | — |
| 2023-06-14 | $58.60 | $58.60 | 22,130 | — | — |
| 2023-06-13 | $55.40 | $55.40 | 18,580 | — | — |
| 2023-06-12 | $52.20 | $52.20 | 21,920 | — | — |
| 2023-06-09 | $50.20 | $50.20 | 21,710 | — | — |
| 2023-06-08 | $60.00 | $60.00 | 21,925 | — | — |
| 2023-06-07 | $56.60 | $56.60 | 12,942 | — | — |
| 2023-06-06 | $56.80 | $56.80 | 24,282 | — | — |
| 2023-06-05 | $49.00 | $49.00 | 9,440 | — | — |
| 2023-06-02 | $47.60 | $47.60 | 17,438 | — | — |
| 2023-06-01 | $53.20 | $53.20 | 12,371 | — | — |
| 2023-05-31 | $57.80 | $57.80 | 6,445 | — | — |
| 2023-05-30 | $59.00 | $59.00 | 10,456 | — | — |
| 2023-05-26 | $62.60 | $62.60 | 12,670 | — | — |
| 2023-05-25 | $60.60 | $60.60 | 4,213 | — | — |
| 2023-05-24 | $66.40 | $66.40 | 5,842 | — | — |
| 2023-05-23 | $72.80 | $72.80 | 8,649 | — | — |
| 2023-05-22 | $71.20 | $71.20 | 10,647 | — | — |
| 2023-05-19 | $63.00 | $63.00 | 9,799 | — | — |
| 2023-05-18 | $62.40 | $62.40 | 11,768 | — | — |
| 2023-05-17 | $65.60 | $65.60 | 15,190 | — | — |
| 2023-05-16 | $58.40 | $58.40 | 11,835 | — | — |
| 2023-05-15 | $60.80 | $60.80 | 13,859 | — | — |
| 2023-05-12 | $56.60 | $56.60 | 17,262 | — | — |
| 2023-05-11 | $54.60 | $54.60 | 27,966 | — | — |
| 2023-05-10 | $63.20 | $63.20 | 24,429 | — | — |
| 2023-05-09 | $78.20 | $78.20 | 28,642 | — | — |
| 2023-05-08 | $99.00 | $99.00 | 4,340 | — | — |
| 2023-05-05 | $96.00 | $96.00 | 6,890 | — | — |
| 2023-05-04 | $90.00 | $90.00 | 3,100 | — | — |
| 2023-05-03 | $95.80 | $95.80 | 5,213 | — | — |
| 2023-05-02 | $93.60 | $93.60 | 4,228 | — | — |
| 2023-05-01 | $88.40 | $88.40 | 5,278 | — | — |
| 2023-04-28 | $92.60 | $92.60 | 7,663 | — | — |
| 2023-04-27 | $97.60 | $97.60 | 4,714 | — | — |
| 2023-04-26 | $89.60 | $89.60 | 4,775 | — | — |
| 2023-04-25 | $92.00 | $92.00 | 5,424 | — | — |
| 2023-04-24 | $93.80 | $93.80 | 7,340 | — | — |
| 2023-04-21 | $94.80 | $94.80 | 5,577 | — | — |
| 2023-04-20 | $95.80 | $95.80 | 5,836 | — | — |
| 2023-04-19 | $97.00 | $97.00 | 10,694 | — | — |
| 2023-04-18 | $107.80 | $107.80 | 6,446 | — | — |
| 2023-04-17 | $103.40 | $103.40 | 10,525 | — | — |
| 2023-04-14 | $101.20 | $101.20 | 8,885 | — | — |
| 2023-04-13 | $106.20 | $106.20 | 24,190 | — | — |
| 2023-04-12 | $83.60 | $83.60 | 23,680 | — | — |
| 2023-04-11 | $83.20 | $83.20 | 18,801 | — | — |
| 2023-04-10 | $90.00 | $90.00 | 21,884 | — | — |
| 2023-04-06 | $100.00 | $100.00 | 14,035 | — | — |
| 2023-04-05 | $98.80 | $98.80 | 15,955 | — | — |
| 2023-04-04 | $109.80 | $109.80 | 15,033 | — | — |
| 2023-04-03 | $112.20 | $112.20 | 14,569 | — | — |
| 2023-03-31 | $126.60 | $126.60 | 8,708 | — | — |
| 2023-03-30 | $130.60 | $130.60 | 4,806 | — | — |
| 2023-03-29 | $131.60 | $131.60 | 5,723 | — | — |
| 2023-03-28 | $134.00 | $134.00 | 9,931 | — | — |
| 2023-03-27 | $136.40 | $136.40 | 7,509 | — | — |
| 2023-03-24 | $130.40 | $130.40 | 6,948 | — | — |
| 2023-03-23 | $135.20 | $135.20 | 9,343 | — | — |
| 2023-03-22 | $140.00 | $140.00 | 9,149 | — | — |
| 2023-03-21 | $152.80 | $152.80 | 5,739 | — | — |
| 2023-03-20 | $159.40 | $159.40 | 5,616 | — | — |
| 2023-03-17 | $164.80 | $164.80 | 15,270 | — | — |
| 2023-03-16 | $177.20 | $177.20 | 6,107 | — | — |
| 2023-03-15 | $174.40 | $174.40 | 6,992 | — | — |
| 2023-03-14 | $184.40 | $184.40 | 10,047 | — | — |
| 2023-03-13 | $191.60 | $191.60 | 18,799 | — | — |
| 2023-03-10 | $202.00 | $202.00 | 8,043 | — | — |
| 2023-03-09 | $206.00 | $206.00 | 13,086 | — | — |
| 2023-03-08 | $230.00 | $230.00 | 2,817 | — | — |
| 2023-03-07 | $232.00 | $232.00 | 3,720 | — | — |
| 2023-03-06 | $224.00 | $224.00 | 6,561 | — | — |
| 2023-03-03 | $226.00 | $226.00 | 3,900 | — | — |
| 2023-03-02 | $224.00 | $224.00 | 2,520 | — | — |
| 2023-03-01 | $224.00 | $224.00 | 3,520 | — | — |
| 2023-02-28 | $222.00 | $222.00 | 3,505 | — | — |
| 2023-02-27 | $222.00 | $222.00 | 4,973 | — | — |
| 2023-02-24 | $224.00 | $224.00 | 3,748 | — | — |
| 2023-02-23 | $226.00 | $226.00 | 3,255 | — | — |
| 2023-02-22 | $224.00 | $224.00 | 4,969 | — | — |
| 2023-02-21 | $220.00 | $220.00 | 5,655 | — | — |
| 2023-02-17 | $226.00 | $226.00 | 9,265 | — | — |
| 2023-02-16 | $228.00 | $228.00 | 4,796 | — | — |
| 2023-02-15 | $236.00 | $236.00 | 7,195 | — | — |
| 2023-02-14 | $226.00 | $226.00 | 6,326 | — | — |
| 2023-02-13 | $228.00 | $228.00 | 5,156 | — | — |
| 2023-02-10 | $228.00 | $228.00 | 8,265 | — | — |
| 2023-02-09 | $242.00 | $242.00 | 3,120 | — | — |
| 2023-02-08 | $256.00 | $256.00 | 3,005 | — | — |
| 2023-02-07 | $260.00 | $260.00 | 3,818 | — | — |
| 2023-02-06 | $262.00 | $262.00 | 4,171 | — | — |
| 2023-02-03 | $272.00 | $272.00 | 6,115 | — | — |
| 2023-02-02 | $278.00 | $278.00 | 8,415 | — | — |
| 2023-02-01 | $252.00 | $252.00 | 4,778 | — | — |
| 2023-01-31 | $246.00 | $246.00 | 5,087 | — | — |
| 2023-01-30 | $242.00 | $242.00 | 6,193 | — | — |
| 2023-01-27 | $264.00 | $264.00 | 5,624 | — | — |
| 2023-01-26 | $242.00 | $242.00 | 6,797 | — | — |
| 2023-01-25 | $246.00 | $246.00 | 8,361 | — | — |
| 2023-01-24 | $254.00 | $254.00 | 3,704 | — | — |
| 2023-01-23 | $276.00 | $276.00 | 9,802 | — | — |
| 2023-01-20 | $266.00 | $266.00 | 7,560 | — | — |
| 2023-01-19 | $254.00 | $254.00 | 7,943 | — | — |
| 2023-01-18 | $260.00 | $260.00 | 12,815 | — | — |
| 2023-01-17 | $290.00 | $290.00 | 5,337 | — | — |
| 2023-01-13 | $294.00 | $294.00 | 4,269 | — | — |
| 2023-01-12 | $296.00 | $296.00 | 7,451 | — | — |
| 2023-01-11 | $300.00 | $300.00 | 14,485 | — | — |
| 2023-01-10 | $280.00 | $280.00 | 7,062 | — | — |
| 2023-01-09 | $278.00 | $278.00 | 12,411 | — | — |
| 2023-01-06 | $236.00 | $236.00 | 8,542 | — | — |
| 2023-01-05 | $224.00 | $224.00 | 7,417 | — | — |
| 2023-01-04 | $224.00 | $224.00 | 10,375 | — | — |
| 2023-01-03 | $210.00 | $210.00 | 10,801 | — | — |