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
- 2021-11-11 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 | $30.60 | $30.60 | 1,200 | — | — |
| 2023-12-28 | $31.79 | $31.79 | 2,253 | — | — |
| 2023-12-27 | $31.45 | $31.45 | 5,306 | — | — |
| 2023-12-26 | $31.62 | $31.62 | 21,888 | — | — |
| 2023-12-22 | $31.62 | $31.62 | 5,812 | — | — |
| 2023-12-21 | $31.45 | $31.45 | 11,529 | — | — |
| 2023-12-20 | $28.22 | $28.22 | 2,018 | — | — |
| 2023-12-19 | $29.75 | $29.75 | 2,441 | — | — |
| 2023-12-18 | $29.41 | $29.41 | 1,888 | — | — |
| 2023-12-15 | $30.43 | $30.43 | 1,882 | — | — |
| 2023-12-14 | $30.94 | $30.94 | 7,741 | — | — |
| 2023-12-13 | $29.92 | $29.92 | 5,829 | — | — |
| 2023-12-12 | $31.79 | $31.79 | 3,324 | — | — |
| 2023-12-11 | $32.98 | $32.98 | 6,153 | — | — |
| 2023-12-08 | $34.17 | $34.17 | 7,376 | — | — |
| 2023-12-07 | $34.85 | $34.85 | 19,112 | — | — |
| 2023-12-06 | $30.94 | $30.94 | 9,124 | — | — |
| 2023-12-05 | $34.34 | $34.34 | 6,365 | — | — |
| 2023-12-04 | $36.89 | $36.89 | 10,041 | — | — |
| 2023-12-01 | $34.34 | $34.34 | 13,418 | — | — |
| 2023-11-30 | $36.89 | $36.89 | 83,018 | — | — |
| 2023-11-29 | $39.44 | $39.44 | 28,565 | — | — |
| 2023-11-28 | $32.30 | $32.30 | 7,018 | — | — |
| 2023-11-27 | $39.10 | $39.10 | 12,594 | — | — |
| 2023-11-24 | $37.23 | $37.23 | 5,265 | — | — |
| 2023-11-22 | $35.53 | $35.53 | 13,959 | — | — |
| 2023-11-21 | $38.93 | $38.93 | 81,371 | — | — |
| 2023-11-20 | $29.92 | $29.92 | 12,400 | — | — |
| 2023-11-17 | $30.09 | $30.09 | 9,506 | — | — |
| 2023-11-16 | $32.47 | $32.47 | 21,971 | — | — |
| 2023-11-15 | $31.96 | $31.96 | 42,665 | — | — |
| 2023-11-14 | $37.06 | $37.06 | 233,482 | — | — |
| 2023-11-13 | $36.38 | $36.38 | 2,922,682 | — | — |
| 2023-11-10 | $20.23 | $20.23 | 1,582 | — | — |
| 2023-11-09 | $20.06 | $20.06 | 1,382 | — | — |
| 2023-11-08 | $20.40 | $20.40 | 1,135 | — | — |
| 2023-11-07 | $20.74 | $20.74 | 535 | — | — |
| 2023-11-06 | $20.23 | $20.23 | 1,000 | — | — |
| 2023-11-03 | $19.89 | $19.89 | 7,112 | — | — |
| 2023-11-02 | $21.42 | $21.42 | 1,276 | — | — |
| 2023-11-01 | $21.93 | $21.93 | 1,141 | — | — |
| 2023-10-31 | $21.59 | $21.59 | 306 | — | — |
| 2023-10-30 | $21.93 | $21.93 | 806 | — | — |
| 2023-10-27 | $21.93 | $21.93 | 1,494 | — | — |
| 2023-10-26 | $23.12 | $23.12 | 1,676 | — | — |
| 2023-10-25 | $22.10 | $22.10 | 741 | — | — |
| 2023-10-24 | $22.78 | $22.78 | 2,918 | — | — |
| 2023-10-23 | $22.78 | $22.78 | 2,047 | — | — |
| 2023-10-20 | $20.74 | $20.74 | 1,347 | — | — |
| 2023-10-19 | $21.59 | $21.59 | 3,735 | — | — |
| 2023-10-18 | $24.14 | $24.14 | 1,318 | — | — |
| 2023-10-17 | $25.50 | $25.50 | 1,059 | — | — |
| 2023-10-16 | $25.84 | $25.84 | 1,529 | — | — |
| 2023-10-13 | $26.18 | $26.18 | 1,541 | — | — |
| 2023-10-12 | $27.03 | $27.03 | 1,959 | — | — |
| 2023-10-11 | $27.37 | $27.37 | 2,876 | — | — |
| 2023-10-10 | $28.90 | $28.90 | 6,753 | — | — |
| 2023-10-09 | $24.65 | $24.65 | 2,118 | — | — |
| 2023-10-06 | $25.84 | $25.84 | 5,718 | — | — |
| 2023-10-05 | $28.39 | $28.39 | 3,100 | — | — |
| 2023-10-04 | $28.90 | $28.90 | 3,124 | — | — |
| 2023-10-03 | $29.07 | $29.07 | 3,076 | — | — |
| 2023-10-02 | $31.28 | $31.28 | 5,347 | — | — |
| 2023-09-29 | $29.41 | $29.41 | 3,006 | — | — |
| 2023-09-28 | $30.43 | $30.43 | 5,612 | — | — |
| 2023-09-27 | $32.81 | $32.81 | 8,406 | — | — |
| 2023-09-26 | $33.66 | $33.66 | 7,371 | — | — |
| 2023-09-25 | $34.17 | $34.17 | 2,782 | — | — |
| 2023-09-22 | $33.83 | $33.83 | 4,153 | — | — |
| 2023-09-21 | $36.55 | $36.55 | 3,365 | — | — |
| 2023-09-20 | $36.55 | $36.55 | 3,224 | — | — |
| 2023-09-19 | $37.06 | $37.06 | 3,188 | — | — |
| 2023-09-18 | $38.42 | $38.42 | 8,682 | — | — |
| 2023-09-15 | $39.78 | $39.78 | 5,653 | — | — |
| 2023-09-14 | $40.46 | $40.46 | 7,271 | — | — |
| 2023-09-13 | $42.50 | $42.50 | 3,794 | — | — |
| 2023-09-12 | $43.69 | $43.69 | 4,400 | — | — |
| 2023-09-11 | $45.39 | $45.39 | 8,906 | — | — |
| 2023-09-08 | $43.35 | $43.35 | 12,024 | — | — |
| 2023-09-07 | $48.28 | $48.28 | 9,982 | — | — |
| 2023-09-06 | $48.79 | $48.79 | 14,306 | — | — |
| 2023-09-05 | $48.79 | $48.79 | 32,818 | — | — |
| 2023-09-01 | $52.53 | $52.53 | 149,629 | — | — |
| 2023-08-31 | $41.31 | $41.31 | 32,471 | — | — |
| 2023-08-30 | $45.22 | $45.22 | 69,747 | — | — |
| 2023-08-29 | $50.66 | $50.66 | 1,490,412 | — | — |
| 2023-08-28 | $32.98 | $32.98 | 58,394 | — | — |
| 2023-08-25 | $37.06 | $37.06 | 33,406 | — | — |
| 2023-08-24 | $44.37 | $44.37 | 61,424 | — | — |
| 2023-08-23 | $48.96 | $48.96 | 84,065 | — | — |
| 2023-08-22 | $66.30 | $66.30 | 77,938 | — | — |
| 2023-08-21 | $100.30 | $100.30 | 37,743 | — | — |
| 2023-08-18 | $102.00 | $102.00 | 57,135 | — | — |
| 2023-08-17 | $108.80 | $108.80 | 349,242 | — | — |
| 2023-08-16 | $113.90 | $113.90 | 205,444 | — | — |
| 2023-08-15 | $62.90 | $62.90 | 14,002 | — | — |
| 2023-08-14 | $68.00 | $68.00 | 12,365 | — | — |
| 2023-08-11 | $62.90 | $62.90 | 15,775 | — | — |
| 2023-08-10 | $69.70 | $69.70 | 15,196 | — | — |
| 2023-08-09 | $74.80 | $74.80 | 33,640 | — | — |
| 2023-08-08 | $69.70 | $69.70 | 23,409 | — | — |
| 2023-08-07 | $76.50 | $76.50 | 31,331 | — | — |
| 2023-08-04 | $122.40 | $122.40 | 101,757 | — | — |
| 2023-08-03 | $98.60 | $98.60 | 35,867 | — | — |
| 2023-08-02 | $88.40 | $88.40 | 24,839 | — | — |
| 2023-08-01 | $78.20 | $78.20 | 7,569 | — | — |
| 2023-07-31 | $83.30 | $83.30 | 9,421 | — | — |
| 2023-07-28 | $85.00 | $85.00 | 11,135 | — | — |
| 2023-07-27 | $81.60 | $81.60 | 8,650 | — | — |
| 2023-07-26 | $81.60 | $81.60 | 14,343 | — | — |
| 2023-07-25 | $79.90 | $79.90 | 16,117 | — | — |
| 2023-07-24 | $73.10 | $73.10 | 7,100 | — | — |
| 2023-07-21 | $76.50 | $76.50 | 11,004 | — | — |
| 2023-07-20 | $76.50 | $76.50 | 16,951 | — | — |
| 2023-07-19 | $78.20 | $78.20 | 20,282 | — | — |
| 2023-07-18 | $79.90 | $79.90 | 16,712 | — | — |
| 2023-07-17 | $76.50 | $76.50 | 26,444 | — | — |
| 2023-07-14 | $107.10 | $107.10 | 5,121 | — | — |
| 2023-07-13 | $112.20 | $112.20 | 4,610 | — | — |
| 2023-07-12 | $117.30 | $117.30 | 5,238 | — | — |
| 2023-07-11 | $125.80 | $125.80 | 13,529 | — | — |
| 2023-07-10 | $120.70 | $120.70 | 32,572 | — | — |
| 2023-07-07 | $187.00 | $187.00 | 3,577 | — | — |
| 2023-07-06 | $187.00 | $187.00 | 1,395 | — | — |
| 2023-07-05 | $192.10 | $192.10 | 2,724 | — | — |
| 2023-07-03 | $175.10 | $175.10 | 805 | — | — |
| 2023-06-30 | $180.20 | $180.20 | 1,685 | — | — |
| 2023-06-29 | $190.40 | $190.40 | 1,719 | — | — |
| 2023-06-28 | $193.80 | $193.80 | 4,297 | — | — |
| 2023-06-27 | $236.30 | $236.30 | 95,030 | — | — |
| 2023-06-26 | $170.00 | $170.00 | 284 | — | — |
| 2023-06-23 | $173.40 | $173.40 | 588 | — | — |
| 2023-06-22 | $171.70 | $171.70 | 1,016 | — | — |
| 2023-06-21 | $166.60 | $166.60 | 1,501 | — | — |
| 2023-06-20 | $185.30 | $185.30 | 3,856 | — | — |
| 2023-06-16 | $168.30 | $168.30 | 13,463 | — | — |
| 2023-06-15 | $158.10 | $158.10 | 928 | — | — |
| 2023-06-14 | $158.10 | $158.10 | 436 | — | — |
| 2023-06-13 | $158.10 | $158.10 | 1,512 | — | — |
| 2023-06-12 | $176.80 | $176.80 | 2,440 | — | — |
| 2023-06-09 | $159.80 | $159.80 | 660 | — | — |
| 2023-06-08 | $163.20 | $163.20 | 347 | — | — |
| 2023-06-07 | $164.90 | $164.90 | 565 | — | — |
| 2023-06-06 | $166.60 | $166.60 | 1,144 | — | — |
| 2023-06-05 | $181.90 | $181.90 | 756 | — | — |
| 2023-06-02 | $185.30 | $185.30 | 804 | — | — |
| 2023-06-01 | $173.40 | $173.40 | 594 | — | — |
| 2023-05-31 | $183.60 | $183.60 | 659 | — | — |
| 2023-05-30 | $181.90 | $181.90 | 1,153 | — | — |
| 2023-05-26 | $187.00 | $187.00 | 1,295 | — | — |
| 2023-05-25 | $204.00 | $204.00 | 1,739 | — | — |
| 2023-05-24 | $205.70 | $205.70 | 3,350 | — | — |
| 2023-05-23 | $205.70 | $205.70 | 3,073 | — | — |
| 2023-05-22 | $198.90 | $198.90 | 1,159 | — | — |
| 2023-05-19 | $219.30 | $219.30 | 1,147 | — | — |
| 2023-05-18 | $221.00 | $221.00 | 854 | — | — |
| 2023-05-17 | $217.60 | $217.60 | 2,692 | — | — |
| 2023-05-16 | $222.70 | $222.70 | 4,553 | — | — |
| 2023-05-15 | $323.00 | $323.00 | 10,759 | — | — |
| 2023-05-12 | $302.60 | $302.60 | 6,369 | — | — |
| 2023-05-11 | $295.80 | $295.80 | 15,857 | — | — |
| 2023-05-10 | $280.50 | $280.50 | 4,894 | — | — |
| 2023-05-09 | $261.80 | $261.80 | 4,542 | — | — |
| 2023-05-08 | $221.00 | $221.00 | 894 | — | — |
| 2023-05-05 | $214.20 | $214.20 | 244 | — | — |
| 2023-05-04 | $219.30 | $219.30 | 313 | — | — |
| 2023-05-03 | $224.40 | $224.40 | 160 | — | — |
| 2023-05-02 | $224.40 | $224.40 | 157 | — | — |
| 2023-05-01 | $224.40 | $224.40 | 235 | — | — |
| 2023-04-28 | $236.30 | $236.30 | 299 | — | — |
| 2023-04-27 | $239.70 | $239.70 | 445 | — | — |
| 2023-04-26 | $231.20 | $231.20 | 1,196 | — | — |
| 2023-04-25 | $222.70 | $222.70 | 272 | — | — |
| 2023-04-24 | $232.90 | $232.90 | 199 | — | — |
| 2023-04-21 | $238.00 | $238.00 | 442 | — | — |
| 2023-04-20 | $248.20 | $248.20 | 635 | — | — |
| 2023-04-19 | $255.00 | $255.00 | 2,174 | — | — |
| 2023-04-18 | $258.40 | $258.40 | 9,196 | — | — |
| 2023-04-17 | $248.20 | $248.20 | 384 | — | — |
| 2023-04-14 | $243.10 | $243.10 | 835 | — | — |
| 2023-04-13 | $280.50 | $280.50 | 2,522 | — | — |
| 2023-04-12 | $243.10 | $243.10 | 435 | — | — |
| 2023-04-11 | $256.70 | $256.70 | 1,537 | — | — |
| 2023-04-10 | $229.50 | $229.50 | 216 | — | — |
| 2023-04-06 | $231.20 | $231.20 | 772 | — | — |
| 2023-04-05 | $222.70 | $222.70 | 164 | — | — |
| 2023-04-04 | $221.00 | $221.00 | 343 | — | — |
| 2023-04-03 | $224.40 | $224.40 | 1,203 | — | — |
| 2023-03-31 | $256.70 | $256.70 | 1,260 | — | — |
| 2023-03-30 | $295.80 | $295.80 | 699 | — | — |
| 2023-03-29 | $294.10 | $294.10 | 4,837 | — | — |
| 2023-03-28 | $299.20 | $299.20 | 254 | — | — |
| 2023-03-27 | $299.20 | $299.20 | 37 | — | — |
| 2023-03-24 | $299.20 | $299.20 | 155 | — | — |
| 2023-03-23 | $292.40 | $292.40 | 79 | — | — |
| 2023-03-22 | $304.30 | $304.30 | 121 | — | — |
| 2023-03-21 | $314.50 | $314.50 | 268 | — | — |
| 2023-03-20 | $302.60 | $302.60 | 187 | — | — |
| 2023-03-17 | $314.50 | $314.50 | 157 | — | — |
| 2023-03-16 | $319.60 | $319.60 | 160 | — | — |
| 2023-03-15 | $319.60 | $319.60 | 564 | — | — |
| 2023-03-14 | $319.60 | $319.60 | 538 | — | — |
| 2023-03-13 | $336.60 | $336.60 | 696 | — | — |
| 2023-03-10 | $357.00 | $357.00 | 409 | — | — |
| 2023-03-09 | $375.70 | $375.70 | 693 | — | — |
| 2023-03-08 | $372.30 | $372.30 | 238 | — | — |
| 2023-03-07 | $357.00 | $357.00 | 242 | — | — |
| 2023-03-06 | $374.00 | $374.00 | 433 | — | — |
| 2023-03-03 | $370.60 | $370.60 | 783 | — | — |
| 2023-03-02 | $387.60 | $387.60 | 2,662 | — | — |
| 2023-03-01 | $340.00 | $340.00 | 2,023 | — | — |
| 2023-02-28 | $324.70 | $324.70 | 830 | — | — |
| 2023-02-27 | $336.60 | $336.60 | 343 | — | — |
| 2023-02-24 | $340.00 | $340.00 | 892 | — | — |
| 2023-02-23 | $353.60 | $353.60 | 1,185 | — | — |
| 2023-02-22 | $372.30 | $372.30 | 4,261 | — | — |
| 2023-02-21 | $329.80 | $329.80 | 407 | — | — |
| 2023-02-17 | $353.60 | $353.60 | 295 | — | — |
| 2023-02-16 | $370.60 | $370.60 | 763 | — | — |
| 2023-02-15 | $358.70 | $358.70 | 781 | — | — |
| 2023-02-14 | $380.80 | $380.80 | 468 | — | — |
| 2023-02-13 | $372.30 | $372.30 | 1,090 | — | — |
| 2023-02-10 | $374.00 | $374.00 | 1,371 | — | — |
| 2023-02-09 | $394.40 | $394.40 | 6,366 | — | — |
| 2023-02-08 | $850.00 | $850.00 | 1,052 | — | — |
| 2023-02-07 | $1,139.00 | $1,139.00 | 125 | — | — |
| 2023-02-06 | $1,371.90 | $1,371.90 | 16 | — | — |
| 2023-02-03 | $1,326.00 | $1,326.00 | 74 | — | — |
| 2023-02-02 | $1,215.50 | $1,215.50 | 22 | — | — |
| 2023-02-01 | $1,326.00 | $1,326.00 | 32 | — | — |
| 2023-01-31 | $1,414.40 | $1,414.40 | 39 | — | — |
| 2023-01-30 | $1,275.00 | $1,275.00 | 7 | — | — |
| 2023-01-27 | $1,258.00 | $1,258.00 | 44 | — | — |
| 2023-01-26 | $1,254.60 | $1,254.60 | 28 | — | — |
| 2023-01-25 | $1,156.00 | $1,156.00 | 23 | — | — |
| 2023-01-24 | $1,156.00 | $1,156.00 | 35 | — | — |
| 2023-01-23 | $1,164.50 | $1,164.50 | 32 | — | — |
| 2023-01-20 | $1,317.50 | $1,317.50 | 37 | — | — |
| 2023-01-19 | $1,239.30 | $1,239.30 | 8 | — | — |
| 2023-01-18 | $1,239.30 | $1,239.30 | 39 | — | — |
| 2023-01-17 | $1,152.60 | $1,152.60 | 9 | — | — |
| 2023-01-13 | $1,173.00 | $1,173.00 | 56 | — | — |
| 2023-01-12 | $1,213.80 | $1,213.80 | 81 | — | — |
| 2023-01-11 | $1,020.00 | $1,020.00 | 39 | — | — |
| 2023-01-10 | $1,054.00 | $1,054.00 | 119 | — | — |
| 2023-01-09 | $1,173.00 | $1,173.00 | 13 | — | — |
| 2023-01-06 | $1,220.60 | $1,220.60 | 7 | — | — |
| 2023-01-05 | $1,275.00 | $1,275.00 | 10 | — | — |
| 2023-01-04 | $1,230.80 | $1,230.80 | 56 | — | — |
| 2023-01-03 | $1,113.50 | $1,113.50 | 11 | — | — |