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
- 2021-02-05 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 | $45.00 | $45.00 | 10,455 | — | — |
| 2023-12-28 | $52.00 | $52.00 | 4,555 | — | — |
| 2023-12-27 | $52.60 | $52.60 | 9,985 | — | — |
| 2023-12-26 | $50.20 | $50.20 | 10,805 | — | — |
| 2023-12-22 | $39.40 | $39.40 | 14,985 | — | — |
| 2023-12-21 | $43.00 | $43.00 | 4,225 | — | — |
| 2023-12-20 | $45.80 | $45.80 | 4,885 | — | — |
| 2023-12-19 | $47.40 | $47.40 | 8,195 | — | — |
| 2023-12-18 | $45.80 | $45.80 | 4,180 | — | — |
| 2023-12-15 | $45.00 | $45.00 | 13,080 | — | — |
| 2023-12-14 | $48.20 | $48.20 | 7,155 | — | — |
| 2023-12-13 | $46.80 | $46.80 | 14,745 | — | — |
| 2023-12-12 | $40.00 | $40.00 | 5,100 | — | — |
| 2023-12-11 | $39.10 | $39.10 | 5,755 | — | — |
| 2023-12-08 | $44.00 | $44.00 | 18,305 | — | — |
| 2023-12-07 | $43.60 | $43.60 | 5,840 | — | — |
| 2023-12-06 | $44.20 | $44.20 | 10,240 | — | — |
| 2023-12-05 | $45.80 | $45.80 | 14,370 | — | — |
| 2023-12-04 | $43.00 | $43.00 | 7,675 | — | — |
| 2023-12-01 | $38.40 | $38.40 | 8,190 | — | — |
| 2023-11-30 | $37.00 | $37.00 | 6,055 | — | — |
| 2023-11-29 | $36.00 | $36.00 | 4,575 | — | — |
| 2023-11-28 | $36.20 | $36.20 | 3,790 | — | — |
| 2023-11-27 | $37.60 | $37.60 | 2,520 | — | — |
| 2023-11-24 | $36.80 | $36.80 | 4,005 | — | — |
| 2023-11-22 | $35.40 | $35.40 | 3,755 | — | — |
| 2023-11-21 | $35.20 | $35.20 | 7,850 | — | — |
| 2023-11-20 | $33.80 | $33.80 | 8,150 | — | — |
| 2023-11-17 | $35.20 | $35.20 | 10,085 | — | — |
| 2023-11-16 | $35.20 | $35.20 | 5,855 | — | — |
| 2023-11-15 | $35.40 | $35.40 | 11,175 | — | — |
| 2023-11-14 | $38.40 | $38.40 | 10,745 | — | — |
| 2023-11-13 | $35.80 | $35.80 | 2,615 | — | — |
| 2023-11-10 | $35.20 | $35.20 | 26,535 | — | — |
| 2023-11-09 | $37.20 | $37.20 | 8,895 | — | — |
| 2023-11-08 | $37.20 | $37.20 | 6,085 | — | — |
| 2023-11-07 | $39.80 | $39.80 | 6,265 | — | — |
| 2023-11-06 | $36.40 | $36.40 | 17,400 | — | — |
| 2023-11-03 | $37.60 | $37.60 | 8,210 | — | — |
| 2023-11-02 | $35.00 | $35.00 | 2,755 | — | — |
| 2023-11-01 | $33.10 | $33.10 | 3,140 | — | — |
| 2023-10-31 | $36.60 | $36.60 | 8,575 | — | — |
| 2023-10-30 | $41.60 | $41.60 | 2,780 | — | — |
| 2023-10-27 | $42.00 | $42.00 | 2,100 | — | — |
| 2023-10-26 | $43.00 | $43.00 | 6,060 | — | — |
| 2023-10-25 | $43.80 | $43.80 | 1,795 | — | — |
| 2023-10-24 | $40.60 | $40.60 | 2,555 | — | — |
| 2023-10-23 | $41.60 | $41.60 | 8,260 | — | — |
| 2023-10-20 | $45.20 | $45.20 | 5,500 | — | — |
| 2023-10-19 | $44.00 | $44.00 | 4,045 | — | — |
| 2023-10-18 | $43.60 | $43.60 | 5,335 | — | — |
| 2023-10-17 | $47.40 | $47.40 | 5,355 | — | — |
| 2023-10-16 | $44.40 | $44.40 | 3,425 | — | — |
| 2023-10-13 | $48.00 | $48.00 | 3,295 | — | — |
| 2023-10-12 | $48.40 | $48.40 | 10,440 | — | — |
| 2023-10-11 | $50.40 | $50.40 | 9,660 | — | — |
| 2023-10-10 | $42.00 | $42.00 | 6,780 | — | — |
| 2023-10-09 | $38.00 | $38.00 | 1,810 | — | — |
| 2023-10-06 | $39.40 | $39.40 | 3,930 | — | — |
| 2023-10-05 | $40.20 | $40.20 | 3,920 | — | — |
| 2023-10-04 | $40.00 | $40.00 | 3,290 | — | — |
| 2023-10-03 | $41.30 | $41.30 | 4,585 | — | — |
| 2023-10-02 | $39.10 | $39.10 | 2,555 | — | — |
| 2023-09-29 | $42.40 | $42.40 | 5,550 | — | — |
| 2023-09-28 | $42.40 | $42.40 | 3,775 | — | — |
| 2023-09-27 | $42.00 | $42.00 | 3,530 | — | — |
| 2023-09-26 | $42.80 | $42.80 | 3,810 | — | — |
| 2023-09-25 | $42.40 | $42.40 | 2,935 | — | — |
| 2023-09-22 | $43.20 | $43.20 | 2,575 | — | — |
| 2023-09-21 | $43.60 | $43.60 | 2,335 | — | — |
| 2023-09-20 | $44.20 | $44.20 | 2,335 | — | — |
| 2023-09-19 | $43.40 | $43.40 | 3,115 | — | — |
| 2023-09-18 | $44.20 | $44.20 | 6,120 | — | — |
| 2023-09-15 | $46.60 | $46.60 | 11,130 | — | — |
| 2023-09-14 | $50.80 | $50.80 | 3,775 | — | — |
| 2023-09-13 | $50.80 | $50.80 | 4,485 | — | — |
| 2023-09-12 | $51.40 | $51.40 | 2,770 | — | — |
| 2023-09-11 | $49.60 | $49.60 | 4,075 | — | — |
| 2023-09-08 | $50.20 | $50.20 | 3,555 | — | — |
| 2023-09-07 | $51.00 | $51.00 | 3,125 | — | — |
| 2023-09-06 | $53.40 | $53.40 | 5,275 | — | — |
| 2023-09-05 | $51.00 | $51.00 | 4,095 | — | — |
| 2023-09-01 | $53.40 | $53.40 | 3,335 | — | — |
| 2023-08-31 | $50.00 | $50.00 | 4,090 | — | — |
| 2023-08-30 | $52.20 | $52.20 | 2,445 | — | — |
| 2023-08-29 | $52.80 | $52.80 | 3,140 | — | — |
| 2023-08-28 | $52.80 | $52.80 | 2,280 | — | — |
| 2023-08-25 | $54.60 | $54.60 | 3,120 | — | — |
| 2023-08-24 | $55.20 | $55.20 | 3,370 | — | — |
| 2023-08-23 | $56.00 | $56.00 | 3,525 | — | — |
| 2023-08-22 | $56.60 | $56.60 | 2,265 | — | — |
| 2023-08-21 | $58.80 | $58.80 | 5,150 | — | — |
| 2023-08-18 | $58.60 | $58.60 | 2,510 | — | — |
| 2023-08-17 | $58.40 | $58.40 | 3,070 | — | — |
| 2023-08-16 | $58.40 | $58.40 | 2,545 | — | — |
| 2023-08-15 | $58.20 | $58.20 | 1,670 | — | — |
| 2023-08-14 | $57.60 | $57.60 | 5,145 | — | — |
| 2023-08-11 | $58.80 | $58.80 | 5,680 | — | — |
| 2023-08-10 | $51.40 | $51.40 | 2,965 | — | — |
| 2023-08-09 | $52.40 | $52.40 | 3,230 | — | — |
| 2023-08-08 | $52.60 | $52.60 | 3,985 | — | — |
| 2023-08-07 | $53.40 | $53.40 | 2,735 | — | — |
| 2023-08-04 | $56.80 | $56.80 | 2,420 | — | — |
| 2023-08-03 | $57.80 | $57.80 | 4,170 | — | — |
| 2023-08-02 | $59.60 | $59.60 | 5,770 | — | — |
| 2023-08-01 | $63.40 | $63.40 | 5,105 | — | — |
| 2023-07-31 | $60.40 | $60.40 | 3,675 | — | — |
| 2023-07-28 | $56.60 | $56.60 | 2,705 | — | — |
| 2023-07-27 | $56.20 | $56.20 | 4,735 | — | — |
| 2023-07-26 | $58.00 | $58.00 | 5,445 | — | — |
| 2023-07-25 | $57.80 | $57.80 | 5,250 | — | — |
| 2023-07-24 | $62.40 | $62.40 | 7,030 | — | — |
| 2023-07-21 | $67.00 | $67.00 | 9,565 | — | — |
| 2023-07-20 | $66.00 | $66.00 | 5,830 | — | — |
| 2023-07-19 | $64.60 | $64.60 | 10,170 | — | — |
| 2023-07-18 | $62.00 | $62.00 | 10,655 | — | — |
| 2023-07-17 | $58.00 | $58.00 | 6,190 | — | — |
| 2023-07-14 | $58.20 | $58.20 | 4,100 | — | — |
| 2023-07-13 | $59.40 | $59.40 | 4,945 | — | — |
| 2023-07-12 | $59.40 | $59.40 | 8,750 | — | — |
| 2023-07-11 | $59.80 | $59.80 | 8,055 | — | — |
| 2023-07-10 | $57.20 | $57.20 | 4,450 | — | — |
| 2023-07-07 | $55.00 | $55.00 | 7,995 | — | — |
| 2023-07-06 | $55.00 | $55.00 | 15,680 | — | — |
| 2023-07-05 | $58.20 | $58.20 | 12,770 | — | — |
| 2023-07-03 | $59.20 | $59.20 | 5,440 | — | — |
| 2023-06-30 | $61.80 | $61.80 | 16,135 | — | — |
| 2023-06-29 | $65.40 | $65.40 | 12,560 | — | — |
| 2023-06-28 | $70.80 | $70.80 | 9,340 | — | — |
| 2023-06-27 | $67.40 | $67.40 | 12,545 | — | — |
| 2023-06-26 | $70.70 | $70.70 | 24,160 | — | — |
| 2023-06-23 | $86.20 | $86.20 | 235,260 | — | — |
| 2023-06-22 | $94.60 | $94.60 | 10,040 | — | — |
| 2023-06-21 | $95.40 | $95.40 | 14,270 | — | — |
| 2023-06-20 | $98.60 | $98.60 | 9,045 | — | — |
| 2023-06-16 | $101.40 | $101.40 | 18,165 | — | — |
| 2023-06-15 | $97.20 | $97.20 | 8,655 | — | — |
| 2023-06-14 | $102.00 | $102.00 | 6,925 | — | — |
| 2023-06-13 | $103.20 | $103.20 | 9,050 | — | — |
| 2023-06-12 | $98.40 | $98.40 | 9,650 | — | — |
| 2023-06-09 | $100.00 | $100.00 | 7,395 | — | — |
| 2023-06-08 | $106.60 | $106.60 | 5,895 | — | — |
| 2023-06-07 | $106.00 | $106.00 | 4,700 | — | — |
| 2023-06-06 | $106.60 | $106.60 | 4,405 | — | — |
| 2023-06-05 | $99.60 | $99.60 | 5,745 | — | — |
| 2023-06-02 | $97.00 | $97.00 | 5,250 | — | — |
| 2023-06-01 | $94.80 | $94.80 | 7,925 | — | — |
| 2023-05-31 | $94.00 | $94.00 | 4,245 | — | — |
| 2023-05-30 | $91.60 | $91.60 | 10,490 | — | — |
| 2023-05-26 | $95.80 | $95.80 | 2,385 | — | — |
| 2023-05-25 | $93.80 | $93.80 | 4,835 | — | — |
| 2023-05-24 | $102.20 | $102.20 | 3,580 | — | — |
| 2023-05-23 | $98.00 | $98.00 | 5,835 | — | — |
| 2023-05-22 | $99.20 | $99.20 | 6,000 | — | — |
| 2023-05-19 | $89.00 | $89.00 | 8,890 | — | — |
| 2023-05-18 | $87.00 | $87.00 | 4,635 | — | — |
| 2023-05-17 | $90.20 | $90.20 | 3,630 | — | — |
| 2023-05-16 | $92.00 | $92.00 | 6,065 | — | — |
| 2023-05-15 | $88.40 | $88.40 | 3,410 | — | — |
| 2023-05-12 | $86.40 | $86.40 | 2,520 | — | — |
| 2023-05-11 | $85.80 | $85.80 | 2,630 | — | — |
| 2023-05-10 | $81.80 | $81.80 | 3,045 | — | — |
| 2023-05-09 | $81.80 | $81.80 | 4,425 | — | — |
| 2023-05-08 | $82.80 | $82.80 | 3,935 | — | — |
| 2023-05-05 | $78.60 | $78.60 | 6,015 | — | — |
| 2023-05-04 | $77.00 | $77.00 | 4,365 | — | — |
| 2023-05-03 | $78.80 | $78.80 | 6,230 | — | — |
| 2023-05-02 | $80.40 | $80.40 | 3,040 | — | — |
| 2023-05-01 | $85.80 | $85.80 | 2,255 | — | — |
| 2023-04-28 | $89.00 | $89.00 | 4,920 | — | — |
| 2023-04-27 | $88.00 | $88.00 | 3,645 | — | — |
| 2023-04-26 | $89.00 | $89.00 | 6,305 | — | — |
| 2023-04-25 | $86.20 | $86.20 | 4,650 | — | — |
| 2023-04-24 | $91.80 | $91.80 | 2,825 | — | — |
| 2023-04-21 | $92.60 | $92.60 | 6,325 | — | — |
| 2023-04-20 | $87.60 | $87.60 | 3,740 | — | — |
| 2023-04-19 | $85.00 | $85.00 | 3,040 | — | — |
| 2023-04-18 | $87.20 | $87.20 | 11,940 | — | — |
| 2023-04-17 | $94.60 | $94.60 | 6,075 | — | — |
| 2023-04-14 | $94.40 | $94.40 | 5,135 | — | — |
| 2023-04-13 | $98.80 | $98.80 | 4,215 | — | — |
| 2023-04-12 | $96.20 | $96.20 | 5,275 | — | — |
| 2023-04-11 | $100.00 | $100.00 | 3,625 | — | — |
| 2023-04-10 | $102.60 | $102.60 | 10,700 | — | — |
| 2023-04-06 | $103.00 | $103.00 | 1,990 | — | — |
| 2023-04-05 | $102.00 | $102.00 | 5,670 | — | — |
| 2023-04-04 | $104.80 | $104.80 | 3,780 | — | — |
| 2023-04-03 | $104.60 | $104.60 | 7,705 | — | — |
| 2023-03-31 | $107.60 | $107.60 | 6,645 | — | — |
| 2023-03-30 | $104.80 | $104.80 | 6,120 | — | — |
| 2023-03-29 | $106.20 | $106.20 | 3,645 | — | — |
| 2023-03-28 | $109.80 | $109.80 | 19,325 | — | — |
| 2023-03-27 | $112.40 | $112.40 | 6,200 | — | — |
| 2023-03-24 | $117.60 | $117.60 | 9,835 | — | — |
| 2023-03-23 | $102.00 | $102.00 | 3,780 | — | — |
| 2023-03-22 | $108.60 | $108.60 | 4,375 | — | — |
| 2023-03-21 | $111.40 | $111.40 | 7,065 | — | — |
| 2023-03-20 | $104.20 | $104.20 | 6,175 | — | — |
| 2023-03-17 | $102.80 | $102.80 | 36,715 | — | — |
| 2023-03-16 | $101.60 | $101.60 | 34,840 | — | — |
| 2023-03-15 | $100.80 | $100.80 | 4,625 | — | — |
| 2023-03-14 | $101.80 | $101.80 | 6,290 | — | — |
| 2023-03-13 | $94.20 | $94.20 | 3,220 | — | — |
| 2023-03-10 | $93.60 | $93.60 | 7,855 | — | — |
| 2023-03-09 | $107.80 | $107.80 | 7,770 | — | — |
| 2023-03-08 | $109.00 | $109.00 | 4,410 | — | — |
| 2023-03-07 | $109.00 | $109.00 | 4,550 | — | — |
| 2023-03-06 | $104.60 | $104.60 | 5,490 | — | — |
| 2023-03-03 | $104.60 | $104.60 | 6,530 | — | — |
| 2023-03-02 | $111.20 | $111.20 | 2,100 | — | — |
| 2023-03-01 | $110.20 | $110.20 | 3,780 | — | — |
| 2023-02-28 | $111.60 | $111.60 | 2,535 | — | — |
| 2023-02-27 | $108.20 | $108.20 | 4,700 | — | — |
| 2023-02-24 | $118.20 | $118.20 | 1,250 | — | — |
| 2023-02-23 | $122.60 | $122.60 | 3,865 | — | — |
| 2023-02-22 | $116.40 | $116.40 | 2,850 | — | — |
| 2023-02-21 | $112.20 | $112.20 | 2,755 | — | — |
| 2023-02-17 | $117.00 | $117.00 | 6,925 | — | — |
| 2023-02-16 | $107.00 | $107.00 | 16,740 | — | — |
| 2023-02-15 | $114.40 | $114.40 | 5,660 | — | — |
| 2023-02-14 | $104.40 | $104.40 | 3,920 | — | — |
| 2023-02-13 | $106.60 | $106.60 | 3,195 | — | — |
| 2023-02-10 | $110.80 | $110.80 | 3,095 | — | — |
| 2023-02-09 | $107.80 | $107.80 | 2,860 | — | — |
| 2023-02-08 | $112.80 | $112.80 | 3,080 | — | — |
| 2023-02-07 | $115.20 | $115.20 | 9,250 | — | — |
| 2023-02-06 | $111.00 | $111.00 | 4,660 | — | — |
| 2023-02-03 | $109.80 | $109.80 | 3,025 | — | — |
| 2023-02-02 | $108.20 | $108.20 | 2,650 | — | — |
| 2023-02-01 | $105.80 | $105.80 | 3,455 | — | — |
| 2023-01-31 | $105.40 | $105.40 | 3,015 | — | — |
| 2023-01-30 | $99.40 | $99.40 | 3,540 | — | — |
| 2023-01-27 | $103.60 | $103.60 | 2,230 | — | — |
| 2023-01-26 | $105.00 | $105.00 | 2,630 | — | — |
| 2023-01-25 | $109.40 | $109.40 | 9,940 | — | — |
| 2023-01-24 | $106.60 | $106.60 | 6,985 | — | — |
| 2023-01-23 | $110.20 | $110.20 | 4,560 | — | — |
| 2023-01-20 | $112.00 | $112.00 | 6,155 | — | — |
| 2023-01-19 | $108.40 | $108.40 | 4,185 | — | — |
| 2023-01-18 | $112.80 | $112.80 | 6,895 | — | — |
| 2023-01-17 | $121.20 | $121.20 | 3,440 | — | — |
| 2023-01-13 | $117.40 | $117.40 | 4,570 | — | — |
| 2023-01-12 | $119.60 | $119.60 | 3,390 | — | — |
| 2023-01-11 | $115.20 | $115.20 | 4,055 | — | — |
| 2023-01-10 | $114.20 | $114.20 | 8,850 | — | — |
| 2023-01-09 | $122.00 | $122.00 | 6,505 | — | — |
| 2023-01-06 | $128.40 | $128.40 | 4,965 | — | — |
| 2023-01-05 | $130.60 | $130.60 | 6,240 | — | — |
| 2023-01-04 | $139.20 | $139.20 | 6,080 | — | — |
| 2023-01-03 | $135.20 | $135.20 | 3,795 | — | — |