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
- 2014-11-06 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 | $42.30 | $42.30 | 29,660 | — | — |
| 2023-12-28 | $43.70 | $43.70 | 12,750 | — | — |
| 2023-12-27 | $44.00 | $44.00 | 21,940 | — | — |
| 2023-12-26 | $42.70 | $42.70 | 23,220 | — | — |
| 2023-12-22 | $42.10 | $42.10 | 9,900 | — | — |
| 2023-12-21 | $42.30 | $42.30 | 14,360 | — | — |
| 2023-12-20 | $41.30 | $41.30 | 23,440 | — | — |
| 2023-12-19 | $44.30 | $44.30 | 29,390 | — | — |
| 2023-12-18 | $44.90 | $44.90 | 19,710 | — | — |
| 2023-12-15 | $46.10 | $46.10 | 27,260 | — | — |
| 2023-12-14 | $47.20 | $47.20 | 21,340 | — | — |
| 2023-12-13 | $45.20 | $45.20 | 29,520 | — | — |
| 2023-12-12 | $43.80 | $43.80 | 14,310 | — | — |
| 2023-12-11 | $44.50 | $44.50 | 14,510 | — | — |
| 2023-12-08 | $45.60 | $45.60 | 9,560 | — | — |
| 2023-12-07 | $45.30 | $45.30 | 13,520 | — | — |
| 2023-12-06 | $47.10 | $47.10 | 16,900 | — | — |
| 2023-12-05 | $49.80 | $49.80 | 15,920 | — | — |
| 2023-12-04 | $49.50 | $49.50 | 27,330 | — | — |
| 2023-12-01 | $49.50 | $49.50 | 33,010 | — | — |
| 2023-11-30 | $47.20 | $47.20 | 111,890 | — | — |
| 2023-11-29 | $49.70 | $49.70 | 42,510 | — | — |
| 2023-11-28 | $49.70 | $49.70 | 17,700 | — | — |
| 2023-11-27 | $47.10 | $47.10 | 31,530 | — | — |
| 2023-11-24 | $48.30 | $48.30 | 24,840 | — | — |
| 2023-11-22 | $44.80 | $44.80 | 23,270 | — | — |
| 2023-11-21 | $43.20 | $43.20 | 36,170 | — | — |
| 2023-11-20 | $47.50 | $47.50 | 16,210 | — | — |
| 2023-11-17 | $46.90 | $46.90 | 14,020 | — | — |
| 2023-11-16 | $45.30 | $45.30 | 15,020 | — | — |
| 2023-11-15 | $44.90 | $44.90 | 29,980 | — | — |
| 2023-11-14 | $44.90 | $44.90 | 13,860 | — | — |
| 2023-11-13 | $42.30 | $42.30 | 15,630 | — | — |
| 2023-11-10 | $41.00 | $41.00 | 35,420 | — | — |
| 2023-11-09 | $45.00 | $45.00 | 17,920 | — | — |
| 2023-11-08 | $49.60 | $49.60 | 18,380 | — | — |
| 2023-11-07 | $47.80 | $47.80 | 40,760 | — | — |
| 2023-11-06 | $44.70 | $44.70 | 28,800 | — | — |
| 2023-11-03 | $42.80 | $42.80 | 32,360 | — | — |
| 2023-11-02 | $37.20 | $37.20 | 31,600 | — | — |
| 2023-11-01 | $33.60 | $33.60 | 8,680 | — | — |
| 2023-10-31 | $33.40 | $33.40 | 14,040 | — | — |
| 2023-10-30 | $33.20 | $33.20 | 12,120 | — | — |
| 2023-10-27 | $33.60 | $33.60 | 13,890 | — | — |
| 2023-10-26 | $34.10 | $34.10 | 21,740 | — | — |
| 2023-10-25 | $33.70 | $33.70 | 18,930 | — | — |
| 2023-10-24 | $34.00 | $34.00 | 20,150 | — | — |
| 2023-10-23 | $35.40 | $35.40 | 14,030 | — | — |
| 2023-10-20 | $36.60 | $36.60 | 24,180 | — | — |
| 2023-10-19 | $38.60 | $38.60 | 11,770 | — | — |
| 2023-10-18 | $38.40 | $38.40 | 15,760 | — | — |
| 2023-10-17 | $40.30 | $40.30 | 17,300 | — | — |
| 2023-10-16 | $41.60 | $41.60 | 16,520 | — | — |
| 2023-10-13 | $41.20 | $41.20 | 21,300 | — | — |
| 2023-10-12 | $44.70 | $44.70 | 18,600 | — | — |
| 2023-10-11 | $46.00 | $46.00 | 23,420 | — | — |
| 2023-10-10 | $46.20 | $46.20 | 15,330 | — | — |
| 2023-10-09 | $45.10 | $45.10 | 14,160 | — | — |
| 2023-10-06 | $45.50 | $45.50 | 14,630 | — | — |
| 2023-10-05 | $43.60 | $43.60 | 24,680 | — | — |
| 2023-10-04 | $44.30 | $44.30 | 26,680 | — | — |
| 2023-10-03 | $44.80 | $44.80 | 43,630 | — | — |
| 2023-10-02 | $44.20 | $44.20 | 27,210 | — | — |
| 2023-09-29 | $46.20 | $46.20 | 33,170 | — | — |
| 2023-09-28 | $44.20 | $44.20 | 27,380 | — | — |
| 2023-09-27 | $43.70 | $43.70 | 59,400 | — | — |
| 2023-09-26 | $41.70 | $41.70 | 34,100 | — | — |
| 2023-09-25 | $41.80 | $41.80 | 21,270 | — | — |
| 2023-09-22 | $40.10 | $40.10 | 23,240 | — | — |
| 2023-09-21 | $40.00 | $40.00 | 18,920 | — | — |
| 2023-09-20 | $40.00 | $40.00 | 15,020 | — | — |
| 2023-09-19 | $40.30 | $40.30 | 22,550 | — | — |
| 2023-09-18 | $39.40 | $39.40 | 25,240 | — | — |
| 2023-09-15 | $38.60 | $38.60 | 56,590 | — | — |
| 2023-09-14 | $41.10 | $41.10 | 24,420 | — | — |
| 2023-09-13 | $40.90 | $40.90 | 34,710 | — | — |
| 2023-09-12 | $39.90 | $39.90 | 31,410 | — | — |
| 2023-09-11 | $38.60 | $38.60 | 24,360 | — | — |
| 2023-09-08 | $39.10 | $39.10 | 26,060 | — | — |
| 2023-09-07 | $38.40 | $38.40 | 33,270 | — | — |
| 2023-09-06 | $39.70 | $39.70 | 46,420 | — | — |
| 2023-09-05 | $38.10 | $38.10 | 37,030 | — | — |
| 2023-09-01 | $37.10 | $37.10 | 46,130 | — | — |
| 2023-08-31 | $35.50 | $35.50 | 138,950 | — | — |
| 2023-08-30 | $29.40 | $29.40 | 25,010 | — | — |
| 2023-08-29 | $27.10 | $27.10 | 21,960 | — | — |
| 2023-08-28 | $26.10 | $26.10 | 21,460 | — | — |
| 2023-08-25 | $25.30 | $25.30 | 13,120 | — | — |
| 2023-08-24 | $25.60 | $25.60 | 23,510 | — | — |
| 2023-08-23 | $27.40 | $27.40 | 14,260 | — | — |
| 2023-08-22 | $25.60 | $25.60 | 16,230 | — | — |
| 2023-08-21 | $24.95 | $24.95 | 21,240 | — | — |
| 2023-08-18 | $25.10 | $25.10 | 18,750 | — | — |
| 2023-08-17 | $25.60 | $25.60 | 28,790 | — | — |
| 2023-08-16 | $26.40 | $26.40 | 32,710 | — | — |
| 2023-08-15 | $27.90 | $27.90 | 61,570 | — | — |
| 2023-08-14 | $30.30 | $30.30 | 21,610 | — | — |
| 2023-08-11 | $29.40 | $29.40 | 58,080 | — | — |
| 2023-08-10 | $29.70 | $29.70 | 22,170 | — | — |
| 2023-08-09 | $29.60 | $29.60 | 24,990 | — | — |
| 2023-08-08 | $31.40 | $31.40 | 34,800 | — | — |
| 2023-08-07 | $32.80 | $32.80 | 24,370 | — | — |
| 2023-08-04 | $33.60 | $33.60 | 42,780 | — | — |
| 2023-08-03 | $34.30 | $34.30 | 19,460 | — | — |
| 2023-08-02 | $35.20 | $35.20 | 20,030 | — | — |
| 2023-08-01 | $37.90 | $37.90 | 26,090 | — | — |
| 2023-07-31 | $39.50 | $39.50 | 17,510 | — | — |
| 2023-07-28 | $37.50 | $37.50 | 16,440 | — | — |
| 2023-07-27 | $35.60 | $35.60 | 16,180 | — | — |
| 2023-07-26 | $37.90 | $37.90 | 18,880 | — | — |
| 2023-07-25 | $37.30 | $37.30 | 23,020 | — | — |
| 2023-07-24 | $37.70 | $37.70 | 23,660 | — | — |
| 2023-07-21 | $38.80 | $38.80 | 22,900 | — | — |
| 2023-07-20 | $39.60 | $39.60 | 29,680 | — | — |
| 2023-07-19 | $41.20 | $41.20 | 38,430 | — | — |
| 2023-07-18 | $43.30 | $43.30 | 17,640 | — | — |
| 2023-07-17 | $43.80 | $43.80 | 29,680 | — | — |
| 2023-07-14 | $43.70 | $43.70 | 16,830 | — | — |
| 2023-07-13 | $45.20 | $45.20 | 18,030 | — | — |
| 2023-07-12 | $43.50 | $43.50 | 21,560 | — | — |
| 2023-07-11 | $44.80 | $44.80 | 32,150 | — | — |
| 2023-07-10 | $44.30 | $44.30 | 34,210 | — | — |
| 2023-07-07 | $42.90 | $42.90 | 53,380 | — | — |
| 2023-07-06 | $39.20 | $39.20 | 39,740 | — | — |
| 2023-07-05 | $40.00 | $40.00 | 48,660 | — | — |
| 2023-07-03 | $37.20 | $37.20 | 14,550 | — | — |
| 2023-06-30 | $36.00 | $36.00 | 31,930 | — | — |
| 2023-06-29 | $36.20 | $36.20 | 26,110 | — | — |
| 2023-06-28 | $33.50 | $33.50 | 21,850 | — | — |
| 2023-06-27 | $33.60 | $33.60 | 32,290 | — | — |
| 2023-06-26 | $34.00 | $34.00 | 51,720 | — | — |
| 2023-06-23 | $32.30 | $32.30 | 490,670 | — | — |
| 2023-06-22 | $31.00 | $31.00 | 39,740 | — | — |
| 2023-06-21 | $31.00 | $31.00 | 39,130 | — | — |
| 2023-06-20 | $33.60 | $33.60 | 49,680 | — | — |
| 2023-06-16 | $35.30 | $35.30 | 79,630 | — | — |
| 2023-06-15 | $36.20 | $36.20 | 35,940 | — | — |
| 2023-06-14 | $36.30 | $36.30 | 34,970 | — | — |
| 2023-06-13 | $36.80 | $36.80 | 40,270 | — | — |
| 2023-06-12 | $33.90 | $33.90 | 22,440 | — | — |
| 2023-06-09 | $33.20 | $33.20 | 25,210 | — | — |
| 2023-06-08 | $32.50 | $32.50 | 41,430 | — | — |
| 2023-06-07 | $34.20 | $34.20 | 27,940 | — | — |
| 2023-06-06 | $33.40 | $33.40 | 32,280 | — | — |
| 2023-06-05 | $31.90 | $31.90 | 20,820 | — | — |
| 2023-06-02 | $32.80 | $32.80 | 37,450 | — | — |
| 2023-06-01 | $30.00 | $30.00 | 42,510 | — | — |
| 2023-05-31 | $28.10 | $28.10 | 98,530 | — | — |
| 2023-05-30 | $28.90 | $28.90 | 25,160 | — | — |
| 2023-05-26 | $28.60 | $28.60 | 41,040 | — | — |
| 2023-05-25 | $29.00 | $29.00 | 23,590 | — | — |
| 2023-05-24 | $29.90 | $29.90 | 24,230 | — | — |
| 2023-05-23 | $32.90 | $32.90 | 35,600 | — | — |
| 2023-05-22 | $33.00 | $33.00 | 41,320 | — | — |
| 2023-05-19 | $31.60 | $31.60 | 34,900 | — | — |
| 2023-05-18 | $31.50 | $31.50 | 55,890 | — | — |
| 2023-05-17 | $29.50 | $29.50 | 48,000 | — | — |
| 2023-05-16 | $28.50 | $28.50 | 44,210 | — | — |
| 2023-05-15 | $29.40 | $29.40 | 45,600 | — | — |
| 2023-05-12 | $28.90 | $28.90 | 37,870 | — | — |
| 2023-05-11 | $30.40 | $30.40 | 35,330 | — | — |
| 2023-05-10 | $31.40 | $31.40 | 33,480 | — | — |
| 2023-05-09 | $32.30 | $32.30 | 61,890 | — | — |
| 2023-05-08 | $34.20 | $34.20 | 44,650 | — | — |
| 2023-05-05 | $36.80 | $36.80 | 70,150 | — | — |
| 2023-05-04 | $35.10 | $35.10 | 35,370 | — | — |
| 2023-05-03 | $36.10 | $36.10 | 28,880 | — | — |
| 2023-05-02 | $36.30 | $36.30 | 34,740 | — | — |
| 2023-05-01 | $38.20 | $38.20 | 39,990 | — | — |
| 2023-04-28 | $36.70 | $36.70 | 53,800 | — | — |
| 2023-04-27 | $34.40 | $34.40 | 47,220 | — | — |
| 2023-04-26 | $34.80 | $34.80 | 28,460 | — | — |
| 2023-04-25 | $35.00 | $35.00 | 36,250 | — | — |
| 2023-04-24 | $36.50 | $36.50 | 39,520 | — | — |
| 2023-04-21 | $37.00 | $37.00 | 31,160 | — | — |
| 2023-04-20 | $37.30 | $37.30 | 39,580 | — | — |
| 2023-04-19 | $38.30 | $38.30 | 36,500 | — | — |
| 2023-04-18 | $38.80 | $38.80 | 23,580 | — | — |
| 2023-04-17 | $38.90 | $38.90 | 46,530 | — | — |
| 2023-04-14 | $38.10 | $38.10 | 33,150 | — | — |
| 2023-04-13 | $39.80 | $39.80 | 35,540 | — | — |
| 2023-04-12 | $38.50 | $38.50 | 30,080 | — | — |
| 2023-04-11 | $40.00 | $40.00 | 32,650 | — | — |
| 2023-04-10 | $40.20 | $40.20 | 29,240 | — | — |
| 2023-04-06 | $40.90 | $40.90 | 37,900 | — | — |
| 2023-04-05 | $39.90 | $39.90 | 27,040 | — | — |
| 2023-04-04 | $40.90 | $40.90 | 39,560 | — | — |
| 2023-04-03 | $41.10 | $41.10 | 48,200 | — | — |
| 2023-03-31 | $43.00 | $43.00 | 121,340 | — | — |
| 2023-03-30 | $40.70 | $40.70 | 28,640 | — | — |
| 2023-03-29 | $41.50 | $41.50 | 41,980 | — | — |
| 2023-03-28 | $39.90 | $39.90 | 36,710 | — | — |
| 2023-03-27 | $42.00 | $42.00 | 28,690 | — | — |
| 2023-03-24 | $42.20 | $42.20 | 47,900 | — | — |
| 2023-03-23 | $41.60 | $41.60 | 49,330 | — | — |
| 2023-03-22 | $42.10 | $42.10 | 37,930 | — | — |
| 2023-03-21 | $45.90 | $45.90 | 54,620 | — | — |
| 2023-03-20 | $42.50 | $42.50 | 42,460 | — | — |
| 2023-03-17 | $44.40 | $44.40 | 57,440 | — | — |
| 2023-03-16 | $47.20 | $47.20 | 39,060 | — | — |
| 2023-03-15 | $47.70 | $47.70 | 51,070 | — | — |
| 2023-03-14 | $46.40 | $46.40 | 36,430 | — | — |
| 2023-03-13 | $47.50 | $47.50 | 51,400 | — | — |
| 2023-03-10 | $47.00 | $47.00 | 90,570 | — | — |
| 2023-03-09 | $49.60 | $49.60 | 64,960 | — | — |
| 2023-03-08 | $54.70 | $54.70 | 76,480 | — | — |
| 2023-03-07 | $56.00 | $56.00 | 167,060 | — | — |
| 2023-03-06 | $58.20 | $58.20 | 49,130 | — | — |
| 2023-03-03 | $59.80 | $59.80 | 97,870 | — | — |
| 2023-03-02 | $55.20 | $55.20 | 61,160 | — | — |
| 2023-03-01 | $56.10 | $56.10 | 42,830 | — | — |
| 2023-02-28 | $57.90 | $57.90 | 43,310 | — | — |
| 2023-02-27 | $58.90 | $58.90 | 83,770 | — | — |
| 2023-02-24 | $60.20 | $60.20 | 245,950 | — | — |
| 2023-02-23 | $87.30 | $87.30 | 21,220 | — | — |
| 2023-02-22 | $87.60 | $87.60 | 18,020 | — | — |
| 2023-02-21 | $85.20 | $85.20 | 15,900 | — | — |
| 2023-02-17 | $87.50 | $87.50 | 17,360 | — | — |
| 2023-02-16 | $86.50 | $86.50 | 16,970 | — | — |
| 2023-02-15 | $87.10 | $87.10 | 9,090 | — | — |
| 2023-02-14 | $86.80 | $86.80 | 31,280 | — | — |
| 2023-02-13 | $84.40 | $84.40 | 17,510 | — | — |
| 2023-02-10 | $81.40 | $81.40 | 38,480 | — | — |
| 2023-02-09 | $88.20 | $88.20 | 13,050 | — | — |
| 2023-02-08 | $88.20 | $88.20 | 22,820 | — | — |
| 2023-02-07 | $89.50 | $89.50 | 23,600 | — | — |
| 2023-02-06 | $89.40 | $89.40 | 18,980 | — | — |
| 2023-02-03 | $89.80 | $89.80 | 24,640 | — | — |
| 2023-02-02 | $92.50 | $92.50 | 36,660 | — | — |
| 2023-02-01 | $91.00 | $91.00 | 38,280 | — | — |
| 2023-01-31 | $87.30 | $87.30 | 67,540 | — | — |
| 2023-01-30 | $85.70 | $85.70 | 22,090 | — | — |
| 2023-01-27 | $86.90 | $86.90 | 22,380 | — | — |
| 2023-01-26 | $85.70 | $85.70 | 15,440 | — | — |
| 2023-01-25 | $81.30 | $81.30 | 19,530 | — | — |
| 2023-01-24 | $82.40 | $82.40 | 17,760 | — | — |
| 2023-01-23 | $83.40 | $83.40 | 16,510 | — | — |
| 2023-01-20 | $80.60 | $80.60 | 21,750 | — | — |
| 2023-01-19 | $78.10 | $78.10 | 19,770 | — | — |
| 2023-01-18 | $78.70 | $78.70 | 52,370 | — | — |
| 2023-01-17 | $81.00 | $81.00 | 50,050 | — | — |
| 2023-01-13 | $86.00 | $86.00 | 45,170 | — | — |
| 2023-01-12 | $83.10 | $83.10 | 20,000 | — | — |
| 2023-01-11 | $81.20 | $81.20 | 22,340 | — | — |
| 2023-01-10 | $80.40 | $80.40 | 21,600 | — | — |
| 2023-01-09 | $80.30 | $80.30 | 29,910 | — | — |
| 2023-01-06 | $79.20 | $79.20 | 26,380 | — | — |
| 2023-01-05 | $75.60 | $75.60 | 20,530 | — | — |
| 2023-01-04 | $75.30 | $75.30 | 69,340 | — | — |
| 2023-01-03 | $71.80 | $71.80 | 19,550 | — | — |