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
- 2021-05-05 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 | $53.00 | $53.00 | 1,980 | — | — |
| 2023-12-28 | $56.20 | $56.20 | 1,520 | — | — |
| 2023-12-27 | $56.30 | $56.30 | 4,330 | — | — |
| 2023-12-26 | $56.51 | $56.51 | 2,150 | — | — |
| 2023-12-22 | $56.70 | $56.70 | 2,000 | — | — |
| 2023-12-21 | $62.00 | $62.00 | 4,820 | — | — |
| 2023-12-20 | $63.80 | $63.80 | 4,160 | — | — |
| 2023-12-19 | $68.00 | $68.00 | 5,040 | — | — |
| 2023-12-18 | $70.00 | $70.00 | 15,780 | — | — |
| 2023-12-15 | $69.60 | $69.60 | 22,710 | — | — |
| 2023-12-14 | $84.80 | $84.80 | 373,820 | — | — |
| 2023-12-13 | $56.70 | $56.70 | 1,190 | — | — |
| 2023-12-12 | $70.70 | $70.70 | 1,760 | — | — |
| 2023-12-11 | $96.50 | $96.50 | 7,100 | — | — |
| 2023-12-08 | $160.70 | $160.70 | 8,890 | — | — |
| 2023-12-07 | $198.00 | $198.00 | 2,080 | — | — |
| 2023-12-06 | $268.80 | $268.80 | 9,810 | — | — |
| 2023-12-05 | $358.10 | $358.10 | 8,630 | — | — |
| 2023-12-04 | $380.00 | $380.00 | 17,030 | — | — |
| 2023-12-01 | $238.50 | $238.50 | 11,030 | — | — |
| 2023-11-30 | $190.00 | $190.00 | 9,540 | — | — |
| 2023-11-29 | $165.20 | $165.20 | 2,490 | — | — |
| 2023-11-28 | $134.00 | $134.00 | 400 | — | — |
| 2023-11-27 | $151.00 | $151.00 | 270 | — | — |
| 2023-11-24 | $141.80 | $141.80 | 190 | — | — |
| 2023-11-22 | $143.10 | $143.10 | 220 | — | — |
| 2023-11-21 | $147.30 | $147.30 | 100 | — | — |
| 2023-11-20 | $142.50 | $142.50 | 250 | — | — |
| 2023-11-17 | $130.20 | $130.20 | 420 | — | — |
| 2023-11-16 | $132.90 | $132.90 | 6,690 | — | — |
| 2023-11-15 | $130.00 | $130.00 | 1,170 | — | — |
| 2023-11-14 | $125.01 | $125.01 | 1,310 | — | — |
| 2023-11-13 | $128.00 | $128.00 | 1,230 | — | — |
| 2023-11-10 | $128.50 | $128.50 | 1,430 | — | — |
| 2023-11-09 | $130.00 | $130.00 | 1,730 | — | — |
| 2023-11-08 | $135.10 | $135.10 | 190 | — | — |
| 2023-11-07 | $142.00 | $142.00 | 510 | — | — |
| 2023-11-06 | $128.00 | $128.00 | 1,630 | — | — |
| 2023-11-03 | $119.90 | $119.90 | 60 | — | — |
| 2023-11-02 | $118.10 | $118.10 | 450 | — | — |
| 2023-11-01 | $123.00 | $123.00 | 130 | — | — |
| 2023-10-31 | $121.60 | $121.60 | 290 | — | — |
| 2023-10-30 | $127.50 | $127.50 | 700 | — | — |
| 2023-10-27 | $119.90 | $119.90 | 2,530 | — | — |
| 2023-10-26 | $121.00 | $121.00 | 610 | — | — |
| 2023-10-25 | $131.25 | $131.25 | 1,710 | — | — |
| 2023-10-24 | $123.00 | $123.00 | 1,230 | — | — |
| 2023-10-23 | $125.00 | $125.00 | 30 | — | — |
| 2023-10-20 | $125.00 | $125.00 | 160 | — | — |
| 2023-10-19 | $125.00 | $125.00 | 570 | — | — |
| 2023-10-18 | $131.04 | $131.04 | 3,090 | — | — |
| 2023-10-17 | $132.10 | $132.10 | 140 | — | — |
| 2023-10-16 | $130.00 | $130.00 | 2,140 | — | — |
| 2023-10-13 | $152.20 | $152.20 | 240 | — | — |
| 2023-10-12 | $156.50 | $156.50 | 820 | — | — |
| 2023-10-11 | $168.70 | $168.70 | 4,800 | — | — |
| 2023-10-10 | $149.70 | $149.70 | 780 | — | — |
| 2023-10-09 | $152.00 | $152.00 | 1,940 | — | — |
| 2023-10-06 | $159.10 | $159.10 | 1,920 | — | — |
| 2023-10-05 | $192.60 | $192.60 | 500 | — | — |
| 2023-10-04 | $207.40 | $207.40 | 5,810 | — | — |
| 2023-10-03 | $235.65 | $235.65 | 1,850 | — | — |
| 2023-10-02 | $243.00 | $243.00 | 8,110 | — | — |
| 2023-09-29 | $259.80 | $259.80 | 54,870 | — | — |
| 2023-09-28 | $180.00 | $180.00 | 960 | — | — |
| 2023-09-27 | $162.50 | $162.50 | 550 | — | — |
| 2023-09-26 | $164.00 | $164.00 | 1,960 | — | — |
| 2023-09-25 | $173.10 | $173.10 | 4,860 | — | — |
| 2023-09-22 | $163.06 | $163.06 | 2,910 | — | — |
| 2023-09-21 | $148.00 | $148.00 | 9,200 | — | — |
| 2023-09-20 | $166.30 | $166.30 | 51,310 | — | — |
| 2023-09-19 | $152.20 | $152.20 | 53,260 | — | — |
| 2023-09-18 | $144.10 | $144.10 | 16,810 | — | — |
| 2023-09-15 | $110.20 | $110.20 | 50 | — | — |
| 2023-09-14 | $107.00 | $107.00 | 170 | — | — |
| 2023-09-13 | $111.30 | $111.30 | 0 | — | — |
| 2023-09-12 | $111.30 | $111.30 | 0 | — | — |
| 2023-09-11 | $111.30 | $111.30 | 0 | — | — |
| 2023-09-08 | $111.30 | $111.30 | 0 | — | — |
| 2023-09-07 | $111.30 | $111.30 | 180 | — | — |
| 2023-09-06 | $109.50 | $109.50 | 40 | — | — |
| 2023-09-05 | $110.00 | $110.00 | 110 | — | — |
| 2023-09-01 | $109.00 | $109.00 | 150 | — | — |
| 2023-08-31 | $103.50 | $103.50 | 140 | — | — |
| 2023-08-30 | $108.50 | $108.50 | 300 | — | — |
| 2023-08-29 | $113.50 | $113.50 | 120 | — | — |
| 2023-08-28 | $118.00 | $118.00 | 330 | — | — |
| 2023-08-25 | $117.50 | $117.50 | 240 | — | — |
| 2023-08-24 | $109.20 | $109.20 | 1,550 | — | — |
| 2023-08-23 | $104.40 | $104.40 | 250 | — | — |
| 2023-08-22 | $104.30 | $104.30 | 270 | — | — |
| 2023-08-21 | $103.00 | $103.00 | 1,040 | — | — |
| 2023-08-18 | $109.10 | $109.10 | 15,100 | — | — |
| 2023-08-17 | $110.00 | $110.00 | 7,650 | — | — |
| 2023-08-16 | $110.70 | $110.70 | 1,690 | — | — |
| 2023-08-15 | $110.00 | $110.00 | 1,190 | — | — |
| 2023-08-14 | $112.10 | $112.10 | 150 | — | — |
| 2023-08-11 | $111.90 | $111.90 | 80 | — | — |
| 2023-08-10 | $110.00 | $110.00 | 90 | — | — |
| 2023-08-09 | $110.70 | $110.70 | 0 | — | — |
| 2023-08-08 | $110.70 | $110.70 | 1,360 | — | — |
| 2023-08-07 | $115.00 | $115.00 | 0 | — | — |
| 2023-08-04 | $115.00 | $115.00 | 0 | — | — |
| 2023-08-03 | $115.00 | $115.00 | 0 | — | — |
| 2023-08-02 | $115.00 | $115.00 | 0 | — | — |
| 2023-08-01 | $115.00 | $115.00 | 130 | — | — |
| 2023-07-31 | $109.70 | $109.70 | 10 | — | — |
| 2023-07-28 | $109.70 | $109.70 | 150 | — | — |
| 2023-07-27 | $109.70 | $109.70 | 470 | — | — |
| 2023-07-26 | $109.40 | $109.40 | 110 | — | — |
| 2023-07-25 | $109.50 | $109.50 | 1,340 | — | — |
| 2023-07-24 | $108.00 | $108.00 | 0 | — | — |
| 2023-07-21 | $108.00 | $108.00 | 0 | — | — |
| 2023-07-20 | $108.00 | $108.00 | 10 | — | — |
| 2023-07-19 | $108.70 | $108.70 | 10 | — | — |
| 2023-07-18 | $108.00 | $108.00 | 10 | — | — |
| 2023-07-17 | $108.00 | $108.00 | 0 | — | — |
| 2023-07-14 | $108.00 | $108.00 | 10 | — | — |
| 2023-07-13 | $108.00 | $108.00 | 0 | — | — |
| 2023-07-12 | $108.00 | $108.00 | 0 | — | — |
| 2023-07-11 | $108.00 | $108.00 | 100 | — | — |
| 2023-07-10 | $107.70 | $107.70 | 0 | — | — |
| 2023-07-07 | $107.70 | $107.70 | 0 | — | — |
| 2023-07-06 | $107.70 | $107.70 | 0 | — | — |
| 2023-07-05 | $107.70 | $107.70 | 0 | — | — |
| 2023-07-03 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-30 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-29 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-28 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-27 | $107.70 | $107.70 | 10 | — | — |
| 2023-06-26 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-23 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-22 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-21 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-20 | $107.70 | $107.70 | 0 | — | — |
| 2023-06-16 | $107.70 | $107.70 | 160 | — | — |
| 2023-06-15 | $108.50 | $108.50 | 0 | — | — |
| 2023-06-14 | $108.50 | $108.50 | 0 | — | — |
| 2023-06-13 | $108.50 | $108.50 | 0 | — | — |
| 2023-06-12 | $108.50 | $108.50 | 30 | — | — |
| 2023-06-09 | $108.10 | $108.10 | 100 | — | — |
| 2023-06-08 | $108.10 | $108.10 | 10 | — | — |
| 2023-06-07 | $108.10 | $108.10 | 0 | — | — |
| 2023-06-06 | $108.10 | $108.10 | 0 | — | — |
| 2023-06-05 | $108.10 | $108.10 | 140 | — | — |
| 2023-06-02 | $107.50 | $107.50 | 50 | — | — |
| 2023-06-01 | $108.10 | $108.10 | 0 | — | — |
| 2023-05-31 | $108.10 | $108.10 | 10 | — | — |
| 2023-05-30 | $107.50 | $107.50 | 10 | — | — |
| 2023-05-26 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-25 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-24 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-23 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-22 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-19 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-18 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-17 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-16 | $107.50 | $107.50 | 0 | — | — |
| 2023-05-15 | $107.50 | $107.50 | 30 | — | — |
| 2023-05-12 | $107.40 | $107.40 | 0 | — | — |
| 2023-05-11 | $107.40 | $107.40 | 0 | — | — |
| 2023-05-10 | $107.40 | $107.40 | 0 | — | — |
| 2023-05-09 | $107.40 | $107.40 | 390 | — | — |
| 2023-05-08 | $107.10 | $107.10 | 0 | — | — |
| 2023-05-05 | $107.10 | $107.10 | 0 | — | — |
| 2023-05-04 | $107.10 | $107.10 | 0 | — | — |
| 2023-05-03 | $107.10 | $107.10 | 10 | — | — |
| 2023-05-02 | $107.10 | $107.10 | 0 | — | — |
| 2023-05-01 | $107.10 | $107.10 | 0 | — | — |
| 2023-04-28 | $107.10 | $107.10 | 1,030 | — | — |
| 2023-04-27 | $107.40 | $107.40 | 0 | — | — |
| 2023-04-26 | $107.40 | $107.40 | 20 | — | — |
| 2023-04-25 | $107.10 | $107.10 | 0 | — | — |
| 2023-04-24 | $107.10 | $107.10 | 310 | — | — |
| 2023-04-21 | $108.10 | $108.10 | 0 | — | — |
| 2023-04-20 | $108.10 | $108.10 | 0 | — | — |
| 2023-04-19 | $108.10 | $108.10 | 0 | — | — |
| 2023-04-18 | $108.10 | $108.10 | 10 | — | — |
| 2023-04-17 | $107.60 | $107.60 | 0 | — | — |
| 2023-04-14 | $107.60 | $107.60 | 0 | — | — |
| 2023-04-13 | $107.60 | $107.60 | 10 | — | — |
| 2023-04-12 | $107.50 | $107.50 | 10 | — | — |
| 2023-04-11 | $107.50 | $107.50 | 10 | — | — |
| 2023-04-10 | $107.50 | $107.50 | 10 | — | — |
| 2023-04-06 | $107.10 | $107.10 | 10 | — | — |
| 2023-04-05 | $106.50 | $106.50 | 0 | — | — |
| 2023-04-04 | $106.50 | $106.50 | 0 | — | — |
| 2023-04-03 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-31 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-30 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-29 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-28 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-27 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-24 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-23 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-22 | $106.50 | $106.50 | 80 | — | — |
| 2023-03-21 | $106.50 | $106.50 | 0 | — | — |
| 2023-03-20 | $106.50 | $106.50 | 410 | — | — |
| 2023-03-17 | $107.00 | $107.00 | 0 | — | — |
| 2023-03-16 | $107.00 | $107.00 | 0 | — | — |
| 2023-03-15 | $107.00 | $107.00 | 100 | — | — |
| 2023-03-14 | $106.90 | $106.90 | 110 | — | — |
| 2023-03-13 | $106.90 | $106.90 | 0 | — | — |
| 2023-03-10 | $106.90 | $106.90 | 0 | — | — |
| 2023-03-09 | $106.90 | $106.90 | 10 | — | — |
| 2023-03-08 | $106.90 | $106.90 | 80 | — | — |
| 2023-03-07 | $106.40 | $106.40 | 300 | — | — |
| 2023-03-06 | $106.10 | $106.10 | 0 | — | — |
| 2023-03-03 | $106.10 | $106.10 | 100 | — | — |
| 2023-03-02 | $106.90 | $106.90 | 430 | — | — |
| 2023-03-01 | $106.40 | $106.40 | 960 | — | — |
| 2023-02-28 | $106.40 | $106.40 | 0 | — | — |
| 2023-02-27 | $106.40 | $106.40 | 220 | — | — |
| 2023-02-24 | $106.20 | $106.20 | 10 | — | — |
| 2023-02-23 | $106.00 | $106.00 | 0 | — | — |
| 2023-02-22 | $106.00 | $106.00 | 3,650 | — | — |
| 2023-02-21 | $106.00 | $106.00 | 1,060 | — | — |
| 2023-02-17 | $105.90 | $105.90 | 40 | — | — |
| 2023-02-16 | $105.90 | $105.90 | 0 | — | — |
| 2023-02-15 | $105.90 | $105.90 | 20,780 | — | — |
| 2023-02-14 | $106.00 | $106.00 | 80 | — | — |
| 2023-02-13 | $105.91 | $105.91 | 150 | — | — |
| 2023-02-10 | $106.00 | $106.00 | 680 | — | — |
| 2023-02-09 | $105.60 | $105.60 | 0 | — | — |
| 2023-02-08 | $105.60 | $105.60 | 0 | — | — |
| 2023-02-07 | $105.60 | $105.60 | 100 | — | — |
| 2023-02-06 | $105.75 | $105.75 | 1,900 | — | — |
| 2023-02-03 | $105.40 | $105.40 | 120 | — | — |
| 2023-02-02 | $105.40 | $105.40 | 0 | — | — |
| 2023-02-01 | $105.40 | $105.40 | 40 | — | — |
| 2023-01-31 | $105.30 | $105.30 | 90 | — | — |
| 2023-01-30 | $105.40 | $105.40 | 0 | — | — |
| 2023-01-27 | $105.40 | $105.40 | 0 | — | — |
| 2023-01-26 | $105.40 | $105.40 | 0 | — | — |
| 2023-01-25 | $105.40 | $105.40 | 470 | — | — |
| 2023-01-24 | $105.30 | $105.30 | 0 | — | — |
| 2023-01-23 | $105.30 | $105.30 | 0 | — | — |
| 2023-01-20 | $105.30 | $105.30 | 450 | — | — |
| 2023-01-19 | $105.30 | $105.30 | 80 | — | — |
| 2023-01-18 | $105.30 | $105.30 | 20 | — | — |
| 2023-01-17 | $105.00 | $105.00 | 10 | — | — |
| 2023-01-13 | $105.00 | $105.00 | 10 | — | — |
| 2023-01-12 | $105.40 | $105.40 | 0 | — | — |
| 2023-01-11 | $105.40 | $105.40 | 10 | — | — |
| 2023-01-10 | $105.40 | $105.40 | 1,130 | — | — |
| 2023-01-09 | $105.09 | $105.09 | 580 | — | — |
| 2023-01-06 | $104.50 | $104.50 | 930 | — | — |
| 2023-01-05 | $104.50 | $104.50 | 180 | — | — |
| 2023-01-04 | $104.20 | $104.20 | 0 | — | — |
| 2023-01-03 | $104.20 | $104.20 | 510 | — | — |