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
- 2022-07-21 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 | $36.50 | $36.50 | 7,008 | — | — |
| 2023-12-28 | $40.25 | $40.25 | 38,668 | — | — |
| 2023-12-27 | $39.75 | $39.75 | 74,848 | — | — |
| 2023-12-26 | $32.50 | $32.50 | 1,708 | — | — |
| 2023-12-22 | $33.00 | $33.00 | 2,852 | — | — |
| 2023-12-21 | $35.00 | $35.00 | 2,972 | — | — |
| 2023-12-20 | $41.00 | $41.00 | 2,884 | — | — |
| 2023-12-19 | $36.00 | $36.00 | 1,792 | — | — |
| 2023-12-18 | $35.00 | $35.00 | 4,216 | — | — |
| 2023-12-15 | $39.75 | $39.75 | 4,006 | — | — |
| 2023-12-14 | $41.00 | $41.00 | 1,681 | — | — |
| 2023-12-13 | $39.25 | $39.25 | 936 | — | — |
| 2023-12-12 | $40.75 | $40.75 | 477 | — | — |
| 2023-12-11 | $42.50 | $42.50 | 496 | — | — |
| 2023-12-08 | $42.75 | $42.75 | 854 | — | — |
| 2023-12-07 | $42.75 | $42.75 | 1,234 | — | — |
| 2023-12-06 | $45.00 | $45.00 | 1,136 | — | — |
| 2023-12-05 | $47.00 | $47.00 | 487 | — | — |
| 2023-12-04 | $50.75 | $50.75 | 586 | — | — |
| 2023-12-01 | $52.50 | $52.50 | 1,525 | — | — |
| 2023-11-30 | $58.25 | $58.25 | 214 | — | — |
| 2023-11-29 | $52.75 | $52.75 | 517 | — | — |
| 2023-11-28 | $55.50 | $55.50 | 422 | — | — |
| 2023-11-27 | $56.75 | $56.75 | 198 | — | — |
| 2023-11-24 | $59.50 | $59.50 | 65 | — | — |
| 2023-11-22 | $61.25 | $61.25 | 141 | — | — |
| 2023-11-21 | $58.25 | $58.25 | 246 | — | — |
| 2023-11-20 | $62.50 | $62.50 | 104 | — | — |
| 2023-11-17 | $66.25 | $66.25 | 594 | — | — |
| 2023-11-16 | $62.25 | $62.25 | 302 | — | — |
| 2023-11-15 | $64.50 | $64.50 | 224 | — | — |
| 2023-11-14 | $60.75 | $60.75 | 252 | — | — |
| 2023-11-13 | $55.50 | $55.50 | 272 | — | — |
| 2023-11-10 | $65.50 | $65.50 | 160 | — | — |
| 2023-11-09 | $62.50 | $62.50 | 225 | — | — |
| 2023-11-08 | $61.25 | $61.25 | 122 | — | — |
| 2023-11-07 | $59.75 | $59.75 | 208 | — | — |
| 2023-11-06 | $63.75 | $63.75 | 94 | — | — |
| 2023-11-03 | $63.50 | $63.50 | 327 | — | — |
| 2023-11-02 | $65.00 | $65.00 | 172 | — | — |
| 2023-11-01 | $62.75 | $62.75 | 392 | — | — |
| 2023-10-31 | $61.25 | $61.25 | 511 | — | — |
| 2023-10-30 | $57.25 | $57.25 | 61 | — | — |
| 2023-10-27 | $55.00 | $55.00 | 549 | — | — |
| 2023-10-26 | $63.00 | $63.00 | 92 | — | — |
| 2023-10-25 | $66.25 | $66.25 | 206 | — | — |
| 2023-10-24 | $73.00 | $73.00 | 633 | — | — |
| 2023-10-23 | $66.75 | $66.75 | 233 | — | — |
| 2023-10-20 | $68.75 | $68.75 | 516 | — | — |
| 2023-10-19 | $75.00 | $75.00 | 260 | — | — |
| 2023-10-18 | $72.50 | $72.50 | 201 | — | — |
| 2023-10-17 | $69.75 | $69.75 | 487 | — | — |
| 2023-10-16 | $76.00 | $76.00 | 534 | — | — |
| 2023-10-13 | $74.00 | $74.00 | 326 | — | — |
| 2023-10-12 | $74.25 | $74.25 | 229 | — | — |
| 2023-10-11 | $75.75 | $75.75 | 336 | — | — |
| 2023-10-10 | $76.50 | $76.50 | 72 | — | — |
| 2023-10-09 | $75.50 | $75.50 | 113 | — | — |
| 2023-10-06 | $77.50 | $77.50 | 296 | — | — |
| 2023-10-05 | $80.25 | $80.25 | 345 | — | — |
| 2023-10-04 | $81.25 | $81.25 | 142 | — | — |
| 2023-10-03 | $82.25 | $82.25 | 683 | — | — |
| 2023-10-02 | $82.50 | $82.50 | 445 | — | — |
| 2023-09-29 | $81.25 | $81.25 | 413 | — | — |
| 2023-09-28 | $77.50 | $77.50 | 319 | — | — |
| 2023-09-27 | $77.50 | $77.50 | 185 | — | — |
| 2023-09-26 | $81.25 | $81.25 | 222 | — | — |
| 2023-09-25 | $78.75 | $78.75 | 849 | — | — |
| 2023-09-22 | $88.25 | $88.25 | 136 | — | — |
| 2023-09-21 | $90.00 | $90.00 | 84 | — | — |
| 2023-09-20 | $90.00 | $90.00 | 194 | — | — |
| 2023-09-19 | $89.00 | $89.00 | 235 | — | — |
| 2023-09-18 | $90.00 | $90.00 | 243 | — | — |
| 2023-09-15 | $92.75 | $92.75 | 261 | — | — |
| 2023-09-14 | $94.50 | $94.50 | 467 | — | — |
| 2023-09-13 | $91.00 | $91.00 | 1,105 | — | — |
| 2023-09-12 | $90.00 | $90.00 | 1,246 | — | — |
| 2023-09-11 | $92.75 | $92.75 | 20,101 | — | — |
| 2023-09-08 | $87.50 | $87.50 | 426 | — | — |
| 2023-09-07 | $84.75 | $84.75 | 1,012 | — | — |
| 2023-09-06 | $90.25 | $90.25 | 430 | — | — |
| 2023-09-05 | $92.50 | $92.50 | 89 | — | — |
| 2023-09-01 | $90.00 | $90.00 | 232 | — | — |
| 2023-08-31 | $89.50 | $89.50 | 399 | — | — |
| 2023-08-30 | $88.75 | $88.75 | 509 | — | — |
| 2023-08-29 | $92.50 | $92.50 | 282 | — | — |
| 2023-08-28 | $90.75 | $90.75 | 227 | — | — |
| 2023-08-25 | $94.25 | $94.25 | 64 | — | — |
| 2023-08-24 | $93.50 | $93.50 | 184 | — | — |
| 2023-08-23 | $92.50 | $92.50 | 111 | — | — |
| 2023-08-22 | $91.25 | $91.25 | 475 | — | — |
| 2023-08-21 | $90.00 | $90.00 | 374 | — | — |
| 2023-08-18 | $92.00 | $92.00 | 300 | — | — |
| 2023-08-17 | $90.75 | $90.75 | 648 | — | — |
| 2023-08-16 | $88.25 | $88.25 | 618 | — | — |
| 2023-08-15 | $96.50 | $96.50 | 367 | — | — |
| 2023-08-14 | $87.50 | $87.50 | 782 | — | — |
| 2023-08-11 | $100.00 | $100.00 | 746 | — | — |
| 2023-08-10 | $98.00 | $98.00 | 194 | — | — |
| 2023-08-09 | $98.50 | $98.50 | 383 | — | — |
| 2023-08-08 | $97.50 | $97.50 | 174 | — | — |
| 2023-08-07 | $100.00 | $100.00 | 176 | — | — |
| 2023-08-04 | $103.00 | $103.00 | 176 | — | — |
| 2023-08-03 | $100.50 | $100.50 | 480 | — | — |
| 2023-08-02 | $100.00 | $100.00 | 197 | — | — |
| 2023-08-01 | $100.25 | $100.25 | 906 | — | — |
| 2023-07-31 | $99.25 | $99.25 | 86 | — | — |
| 2023-07-28 | $96.75 | $96.75 | 242 | — | — |
| 2023-07-27 | $95.75 | $95.75 | 714 | — | — |
| 2023-07-26 | $100.50 | $100.50 | 186 | — | — |
| 2023-07-25 | $98.00 | $98.00 | 377 | — | — |
| 2023-07-24 | $100.25 | $100.25 | 219 | — | — |
| 2023-07-21 | $100.75 | $100.75 | 89 | — | — |
| 2023-07-20 | $102.25 | $102.25 | 84 | — | — |
| 2023-07-19 | $101.75 | $101.75 | 242 | — | — |
| 2023-07-18 | $101.50 | $101.50 | 628 | — | — |
| 2023-07-17 | $100.25 | $100.25 | 860 | — | — |
| 2023-07-14 | $99.75 | $99.75 | 409 | — | — |
| 2023-07-13 | $97.50 | $97.50 | 189 | — | — |
| 2023-07-12 | $97.50 | $97.50 | 499 | — | — |
| 2023-07-11 | $97.50 | $97.50 | 251 | — | — |
| 2023-07-10 | $96.50 | $96.50 | 353 | — | — |
| 2023-07-07 | $94.25 | $94.25 | 329 | — | — |
| 2023-07-06 | $94.00 | $94.00 | 466 | — | — |
| 2023-07-05 | $98.00 | $98.00 | 1,088 | — | — |
| 2023-07-03 | $102.25 | $102.25 | 404 | — | — |
| 2023-06-30 | $97.50 | $97.50 | 635 | — | — |
| 2023-06-29 | $97.50 | $97.50 | 228 | — | — |
| 2023-06-28 | $92.75 | $92.75 | 680 | — | — |
| 2023-06-27 | $97.50 | $97.50 | 460 | — | — |
| 2023-06-26 | $90.50 | $90.50 | 378 | — | — |
| 2023-06-23 | $90.00 | $90.00 | 716 | — | — |
| 2023-06-22 | $94.75 | $94.75 | 1,060 | — | — |
| 2023-06-21 | $98.00 | $98.00 | 412 | — | — |
| 2023-06-20 | $100.00 | $100.00 | 841 | — | — |
| 2023-06-16 | $107.25 | $107.25 | 1,216 | — | — |
| 2023-06-15 | $102.25 | $102.25 | 4,061 | — | — |
| 2023-06-14 | $124.50 | $124.50 | 18,349 | — | — |
| 2023-06-13 | $100.25 | $100.25 | 535 | — | — |
| 2023-06-12 | $100.00 | $100.00 | 817 | — | — |
| 2023-06-09 | $106.25 | $106.25 | 528 | — | — |
| 2023-06-08 | $102.50 | $102.50 | 715 | — | — |
| 2023-06-07 | $99.75 | $99.75 | 748 | — | — |
| 2023-06-06 | $95.50 | $95.50 | 519 | — | — |
| 2023-06-05 | $95.25 | $95.25 | 319 | — | — |
| 2023-06-02 | $98.75 | $98.75 | 440 | — | — |
| 2023-06-01 | $97.50 | $97.50 | 405 | — | — |
| 2023-05-31 | $98.00 | $98.00 | 517 | — | — |
| 2023-05-30 | $92.50 | $92.50 | 891 | — | — |
| 2023-05-26 | $102.50 | $102.50 | 853 | — | — |
| 2023-05-25 | $100.00 | $100.00 | 698 | — | — |
| 2023-05-24 | $104.00 | $104.00 | 1,858 | — | — |
| 2023-05-23 | $105.25 | $105.25 | 5,504 | — | — |
| 2023-05-22 | $106.50 | $106.50 | 558 | — | — |
| 2023-05-19 | $101.75 | $101.75 | 934 | — | — |
| 2023-05-18 | $106.00 | $106.00 | 2,722 | — | — |
| 2023-05-17 | $91.50 | $91.50 | 714 | — | — |
| 2023-05-16 | $88.00 | $88.00 | 747 | — | — |
| 2023-05-15 | $87.75 | $87.75 | 245 | — | — |
| 2023-05-12 | $88.25 | $88.25 | 338 | — | — |
| 2023-05-11 | $87.50 | $87.50 | 435 | — | — |
| 2023-05-10 | $88.25 | $88.25 | 280 | — | — |
| 2023-05-09 | $90.00 | $90.00 | 594 | — | — |
| 2023-05-08 | $90.50 | $90.50 | 466 | — | — |
| 2023-05-05 | $87.75 | $87.75 | 1,342 | — | — |
| 2023-05-04 | $85.25 | $85.25 | 1,810 | — | — |
| 2023-05-03 | $93.25 | $93.25 | 682 | — | — |
| 2023-05-02 | $95.75 | $95.75 | 425 | — | — |
| 2023-05-01 | $100.25 | $100.25 | 1,017 | — | — |
| 2023-04-28 | $104.50 | $104.50 | 2,095 | — | — |
| 2023-04-27 | $109.75 | $109.75 | 1,657 | — | — |
| 2023-04-26 | $115.00 | $115.00 | 754 | — | — |
| 2023-04-25 | $110.25 | $110.25 | 1,312 | — | — |
| 2023-04-24 | $110.00 | $110.00 | 2,654 | — | — |
| 2023-04-21 | $120.00 | $120.00 | 4,584 | — | — |
| 2023-04-20 | $107.50 | $107.50 | 13,125 | — | — |
| 2023-04-19 | $140.00 | $140.00 | 62,523 | — | — |
| 2023-04-18 | $151.00 | $151.00 | 254 | — | — |
| 2023-04-17 | $155.00 | $155.00 | 438 | — | — |
| 2023-04-14 | $155.00 | $155.00 | 311 | — | — |
| 2023-04-13 | $149.75 | $149.75 | 763 | — | — |
| 2023-04-12 | $145.25 | $145.25 | 512 | — | — |
| 2023-04-11 | $153.00 | $153.00 | 659 | — | — |
| 2023-04-10 | $157.50 | $157.50 | 724 | — | — |
| 2023-04-06 | $165.25 | $165.25 | 1,360 | — | — |
| 2023-04-05 | $162.50 | $162.50 | 794 | — | — |
| 2023-04-04 | $165.00 | $165.00 | 940 | — | — |
| 2023-04-03 | $168.75 | $168.75 | 486 | — | — |
| 2023-03-31 | $173.75 | $173.75 | 547 | — | — |
| 2023-03-30 | $171.00 | $171.00 | 194 | — | — |
| 2023-03-29 | $172.50 | $172.50 | 384 | — | — |
| 2023-03-28 | $175.00 | $175.00 | 146 | — | — |
| 2023-03-27 | $172.50 | $172.50 | 240 | — | — |
| 2023-03-24 | $175.25 | $175.25 | 310 | — | — |
| 2023-03-23 | $172.50 | $172.50 | 630 | — | — |
| 2023-03-22 | $187.00 | $187.00 | 967 | — | — |
| 2023-03-21 | $177.25 | $177.25 | 427 | — | — |
| 2023-03-20 | $172.25 | $172.25 | 653 | — | — |
| 2023-03-17 | $175.00 | $175.00 | 1,373 | — | — |
| 2023-03-16 | $187.50 | $187.50 | 1,092 | — | — |
| 2023-03-15 | $195.75 | $195.75 | 752 | — | — |
| 2023-03-14 | $195.00 | $195.00 | 1,613 | — | — |
| 2023-03-13 | $205.00 | $205.00 | 861 | — | — |
| 2023-03-10 | $220.00 | $220.00 | 2,409 | — | — |
| 2023-03-09 | $232.50 | $232.50 | 3,689 | — | — |
| 2023-03-08 | $267.50 | $267.50 | 15,635 | — | — |
| 2023-03-07 | $302.50 | $302.50 | 273,379 | — | — |
| 2023-03-06 | $165.75 | $165.75 | 122 | — | — |
| 2023-03-03 | $175.00 | $175.00 | 91 | — | — |
| 2023-03-02 | $183.25 | $183.25 | 104 | — | — |
| 2023-03-01 | $178.50 | $178.50 | 192 | — | — |
| 2023-02-28 | $170.25 | $170.25 | 97 | — | — |
| 2023-02-27 | $166.25 | $166.25 | 416 | — | — |
| 2023-02-24 | $160.50 | $160.50 | 270 | — | — |
| 2023-02-23 | $177.50 | $177.50 | 184 | — | — |
| 2023-02-22 | $182.50 | $182.50 | 289 | — | — |
| 2023-02-21 | $190.00 | $190.00 | 125 | — | — |
| 2023-02-17 | $200.00 | $200.00 | 293 | — | — |
| 2023-02-16 | $205.00 | $205.00 | 848 | — | — |
| 2023-02-15 | $212.25 | $212.25 | 342 | — | — |
| 2023-02-14 | $210.50 | $210.50 | 404 | — | — |
| 2023-02-13 | $219.50 | $219.50 | 544 | — | — |
| 2023-02-10 | $227.25 | $227.25 | 980 | — | — |
| 2023-02-09 | $250.00 | $250.00 | 4,347 | — | — |
| 2023-02-08 | $226.50 | $226.50 | 2,674 | — | — |
| 2023-02-07 | $217.50 | $217.50 | 14,114 | — | — |
| 2023-02-06 | $205.00 | $205.00 | 348 | — | — |
| 2023-02-03 | $205.00 | $205.00 | 509 | — | — |
| 2023-02-02 | $197.75 | $197.75 | 622 | — | — |
| 2023-02-01 | $185.00 | $185.00 | 304 | — | — |
| 2023-01-31 | $189.50 | $189.50 | 248 | — | — |
| 2023-01-30 | $185.00 | $185.00 | 272 | — | — |
| 2023-01-27 | $195.00 | $195.00 | 540 | — | — |
| 2023-01-26 | $206.50 | $206.50 | 670 | — | — |
| 2023-01-25 | $196.75 | $196.75 | 498 | — | — |
| 2023-01-24 | $186.25 | $186.25 | 229 | — | — |
| 2023-01-23 | $181.50 | $181.50 | 748 | — | — |
| 2023-01-20 | $188.00 | $188.00 | 525 | — | — |
| 2023-01-19 | $192.50 | $192.50 | 979 | — | — |
| 2023-01-18 | $198.25 | $198.25 | 592 | — | — |
| 2023-01-17 | $195.00 | $195.00 | 1,979 | — | — |
| 2023-01-13 | $186.25 | $186.25 | 726 | — | — |
| 2023-01-12 | $177.75 | $177.75 | 339 | — | — |
| 2023-01-11 | $187.00 | $187.00 | 573 | — | — |
| 2023-01-10 | $182.25 | $182.25 | 480 | — | — |
| 2023-01-09 | $175.00 | $175.00 | 1,091 | — | — |
| 2023-01-06 | $184.75 | $184.75 | 1,329 | — | — |
| 2023-01-05 | $184.75 | $184.75 | 2,253 | — | — |
| 2023-01-04 | $215.00 | $215.00 | 4,607 | — | — |
| 2023-01-03 | $200.75 | $200.75 | 14,451 | — | — |