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
- 2021-05-11 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 | $52.65 | $52.65 | 1,005 | — | — |
| 2023-12-28 | $51.87 | $51.87 | 2,092 | — | — |
| 2023-12-27 | $52.26 | $52.26 | 2,059 | — | — |
| 2023-12-26 | $53.04 | $53.04 | 1,382 | — | — |
| 2023-12-22 | $51.48 | $51.48 | 728 | — | — |
| 2023-12-21 | $52.26 | $52.26 | 687 | — | — |
| 2023-12-20 | $51.48 | $51.48 | 2,615 | — | — |
| 2023-12-19 | $51.87 | $51.87 | 1,077 | — | — |
| 2023-12-18 | $49.14 | $49.14 | 1,149 | — | — |
| 2023-12-15 | $47.19 | $47.19 | 5,490 | — | — |
| 2023-12-14 | $46.80 | $46.80 | 1,946 | — | — |
| 2023-12-13 | $47.97 | $47.97 | 1,644 | — | — |
| 2023-12-12 | $43.68 | $43.68 | 1,779 | — | — |
| 2023-12-11 | $46.02 | $46.02 | 1,474 | — | — |
| 2023-12-08 | $46.80 | $46.80 | 2,218 | — | — |
| 2023-12-07 | $44.85 | $44.85 | 1,626 | — | — |
| 2023-12-06 | $44.85 | $44.85 | 1,449 | — | — |
| 2023-12-05 | $44.65 | $44.65 | 5,836 | — | — |
| 2023-12-04 | $54.21 | $54.21 | 2,782 | — | — |
| 2023-12-01 | $50.70 | $50.70 | 4,018 | — | — |
| 2023-11-30 | $44.85 | $44.85 | 2,985 | — | — |
| 2023-11-29 | $35.88 | $35.88 | 1,246 | — | — |
| 2023-11-28 | $32.37 | $32.37 | 2,190 | — | — |
| 2023-11-27 | $31.16 | $31.16 | 1,908 | — | — |
| 2023-11-24 | $31.90 | $31.90 | 2,977 | — | — |
| 2023-11-22 | $29.02 | $29.02 | 7,426 | — | — |
| 2023-11-21 | $37.05 | $37.05 | 2,133 | — | — |
| 2023-11-20 | $39.00 | $39.00 | 1,574 | — | — |
| 2023-11-17 | $35.76 | $35.76 | 2,836 | — | — |
| 2023-11-16 | $38.81 | $38.81 | 8,141 | — | — |
| 2023-11-15 | $39.39 | $39.39 | 20,433 | — | — |
| 2023-11-14 | $34.90 | $34.90 | 2,646 | — | — |
| 2023-11-13 | $31.20 | $31.20 | 1,141 | — | — |
| 2023-11-10 | $29.64 | $29.64 | 669 | — | — |
| 2023-11-09 | $29.25 | $29.25 | 1,872 | — | — |
| 2023-11-08 | $30.46 | $30.46 | 1,313 | — | — |
| 2023-11-07 | $32.76 | $32.76 | 1,441 | — | — |
| 2023-11-06 | $33.93 | $33.93 | 792 | — | — |
| 2023-11-03 | $35.76 | $35.76 | 1,449 | — | — |
| 2023-11-02 | $34.32 | $34.32 | 1,556 | — | — |
| 2023-11-01 | $29.41 | $29.41 | 3,392 | — | — |
| 2023-10-31 | $30.69 | $30.69 | 1,526 | — | — |
| 2023-10-30 | $28.63 | $28.63 | 1,123 | — | — |
| 2023-10-27 | $26.13 | $26.13 | 2,085 | — | — |
| 2023-10-26 | $27.61 | $27.61 | 1,331 | — | — |
| 2023-10-25 | $28.16 | $28.16 | 1,028 | — | — |
| 2023-10-24 | $31.71 | $31.71 | 3,451 | — | — |
| 2023-10-23 | $29.64 | $29.64 | 969 | — | — |
| 2023-10-20 | $31.40 | $31.40 | 2,033 | — | — |
| 2023-10-19 | $33.15 | $33.15 | 1,162 | — | — |
| 2023-10-18 | $33.62 | $33.62 | 1,705 | — | — |
| 2023-10-17 | $37.83 | $37.83 | 1,103 | — | — |
| 2023-10-16 | $37.67 | $37.67 | 1,577 | — | — |
| 2023-10-13 | $36.66 | $36.66 | 985 | — | — |
| 2023-10-12 | $38.61 | $38.61 | 2,277 | — | — |
| 2023-10-11 | $39.78 | $39.78 | 677 | — | — |
| 2023-10-10 | $40.56 | $40.56 | 2,187 | — | — |
| 2023-10-09 | $40.95 | $40.95 | 556 | — | — |
| 2023-10-06 | $41.73 | $41.73 | 928 | — | — |
| 2023-10-05 | $40.17 | $40.17 | 1,572 | — | — |
| 2023-10-04 | $40.95 | $40.95 | 2,941 | — | — |
| 2023-10-03 | $42.51 | $42.51 | 1,026 | — | — |
| 2023-10-02 | $42.51 | $42.51 | 1,777 | — | — |
| 2023-09-29 | $45.24 | $45.24 | 1,541 | — | — |
| 2023-09-28 | $44.85 | $44.85 | 1,015 | — | — |
| 2023-09-27 | $44.46 | $44.46 | 5,844 | — | — |
| 2023-09-26 | $42.90 | $42.90 | 3,449 | — | — |
| 2023-09-25 | $43.68 | $43.68 | 14,903 | — | — |
| 2023-09-22 | $42.90 | $42.90 | 5,179 | — | — |
| 2023-09-21 | $44.85 | $44.85 | 6,505 | — | — |
| 2023-09-20 | $51.48 | $51.48 | 6,785 | — | — |
| 2023-09-19 | $57.33 | $57.33 | 18,374 | — | — |
| 2023-09-18 | $93.21 | $93.21 | 1,074 | — | — |
| 2023-09-15 | $108.81 | $108.81 | 4,028 | — | — |
| 2023-09-14 | $100.62 | $100.62 | 3,636 | — | — |
| 2023-09-13 | $113.10 | $113.10 | 7,077 | — | — |
| 2023-09-12 | $132.60 | $132.60 | 3,208 | — | — |
| 2023-09-11 | $142.74 | $142.74 | 6,723 | — | — |
| 2023-09-08 | $129.09 | $129.09 | 4,721 | — | — |
| 2023-09-07 | $138.45 | $138.45 | 1,713 | — | — |
| 2023-09-06 | $148.98 | $148.98 | 3,982 | — | — |
| 2023-09-05 | $137.28 | $137.28 | 56,344 | — | — |
| 2023-09-01 | $141.57 | $141.57 | 13,072 | — | — |
| 2023-08-31 | $149.37 | $149.37 | 26,731 | — | — |
| 2023-08-30 | $84.24 | $84.24 | 1,141 | — | — |
| 2023-08-29 | $79.17 | $79.17 | 1,564 | — | — |
| 2023-08-28 | $82.68 | $82.68 | 646 | — | — |
| 2023-08-25 | $84.24 | $84.24 | 231 | — | — |
| 2023-08-24 | $81.12 | $81.12 | 1,236 | — | — |
| 2023-08-23 | $87.75 | $87.75 | 354 | — | — |
| 2023-08-22 | $85.80 | $85.80 | 605 | — | — |
| 2023-08-21 | $85.80 | $85.80 | 587 | — | — |
| 2023-08-18 | $82.29 | $82.29 | 626 | — | — |
| 2023-08-17 | $78.00 | $78.00 | 990 | — | — |
| 2023-08-16 | $80.73 | $80.73 | 3,018 | — | — |
| 2023-08-15 | $75.66 | $75.66 | 764 | — | — |
| 2023-08-14 | $84.24 | $84.24 | 823 | — | — |
| 2023-08-11 | $78.00 | $78.00 | 1,454 | — | — |
| 2023-08-10 | $82.68 | $82.68 | 872 | — | — |
| 2023-08-09 | $86.97 | $86.97 | 1,459 | — | — |
| 2023-08-08 | $86.19 | $86.19 | 569 | — | — |
| 2023-08-07 | $88.53 | $88.53 | 600 | — | — |
| 2023-08-04 | $88.72 | $88.72 | 644 | — | — |
| 2023-08-03 | $88.92 | $88.92 | 469 | — | — |
| 2023-08-02 | $92.82 | $92.82 | 964 | — | — |
| 2023-08-01 | $90.48 | $90.48 | 1,764 | — | — |
| 2023-07-31 | $101.40 | $101.40 | 1,623 | — | — |
| 2023-07-28 | $93.60 | $93.60 | 1,079 | — | — |
| 2023-07-27 | $90.87 | $90.87 | 1,218 | — | — |
| 2023-07-26 | $81.90 | $81.90 | 1,569 | — | — |
| 2023-07-25 | $83.85 | $83.85 | 2,685 | — | — |
| 2023-07-24 | $93.99 | $93.99 | 585 | — | — |
| 2023-07-21 | $90.87 | $90.87 | 628 | — | — |
| 2023-07-20 | $93.99 | $93.99 | 2,005 | — | — |
| 2023-07-19 | $91.26 | $91.26 | 1,459 | — | — |
| 2023-07-18 | $90.87 | $90.87 | 1,915 | — | — |
| 2023-07-17 | $95.55 | $95.55 | 856 | — | — |
| 2023-07-14 | $97.50 | $97.50 | 1,103 | — | — |
| 2023-07-13 | $99.45 | $99.45 | 1,256 | — | — |
| 2023-07-12 | $103.74 | $103.74 | 2,279 | — | — |
| 2023-07-11 | $111.54 | $111.54 | 19,146 | — | — |
| 2023-07-10 | $105.30 | $105.30 | 749 | — | — |
| 2023-07-07 | $99.45 | $99.45 | 462 | — | — |
| 2023-07-06 | $92.04 | $92.04 | 500 | — | — |
| 2023-07-05 | $96.33 | $96.33 | 590 | — | — |
| 2023-07-03 | $97.50 | $97.50 | 1,277 | — | — |
| 2023-06-30 | $92.82 | $92.82 | 1,500 | — | — |
| 2023-06-29 | $93.60 | $93.60 | 928 | — | — |
| 2023-06-28 | $99.45 | $99.45 | 1,862 | — | — |
| 2023-06-27 | $105.30 | $105.30 | 2,097 | — | — |
| 2023-06-26 | $112.32 | $112.32 | 1,862 | — | — |
| 2023-06-23 | $121.68 | $121.68 | 500 | — | — |
| 2023-06-22 | $129.09 | $129.09 | 967 | — | — |
| 2023-06-21 | $136.50 | $136.50 | 1,346 | — | — |
| 2023-06-20 | $141.18 | $141.18 | 2,262 | — | — |
| 2023-06-16 | $142.74 | $142.74 | 1,474 | — | — |
| 2023-06-15 | $134.55 | $134.55 | 1,303 | — | — |
| 2023-06-14 | $129.48 | $129.48 | 1,762 | — | — |
| 2023-06-13 | $131.82 | $131.82 | 3,051 | — | — |
| 2023-06-12 | $119.73 | $119.73 | 7,062 | — | — |
| 2023-06-09 | $141.96 | $141.96 | 2,744 | — | — |
| 2023-06-08 | $144.30 | $144.30 | 3,070 | — | — |
| 2023-06-07 | $190.32 | $190.32 | 926 | — | — |
| 2023-06-06 | $190.32 | $190.32 | 353 | — | — |
| 2023-06-05 | $179.40 | $179.40 | 564 | — | — |
| 2023-06-02 | $180.96 | $180.96 | 968 | — | — |
| 2023-06-01 | $172.38 | $172.38 | 794 | — | — |
| 2023-05-31 | $183.30 | $183.30 | 515 | — | — |
| 2023-05-30 | $179.40 | $179.40 | 446 | — | — |
| 2023-05-26 | $194.22 | $194.22 | 678 | — | — |
| 2023-05-25 | $187.20 | $187.20 | 913 | — | — |
| 2023-05-24 | $189.54 | $189.54 | 685 | — | — |
| 2023-05-23 | $186.42 | $186.42 | 545 | — | — |
| 2023-05-22 | $187.20 | $187.20 | 673 | — | — |
| 2023-05-19 | $202.80 | $202.80 | 2,466 | — | — |
| 2023-05-18 | $187.20 | $187.20 | 1,856 | — | — |
| 2023-05-17 | $179.40 | $179.40 | 3,088 | — | — |
| 2023-05-16 | $141.18 | $141.18 | 1,694 | — | — |
| 2023-05-15 | $148.20 | $148.20 | 3,811 | — | — |
| 2023-05-12 | $144.30 | $144.30 | 650 | — | — |
| 2023-05-11 | $150.54 | $150.54 | 461 | — | — |
| 2023-05-10 | $154.44 | $154.44 | 552 | — | — |
| 2023-05-09 | $157.56 | $157.56 | 431 | — | — |
| 2023-05-08 | $156.00 | $156.00 | 515 | — | — |
| 2023-05-05 | $156.00 | $156.00 | 1,169 | — | — |
| 2023-05-04 | $147.42 | $147.42 | 952 | — | — |
| 2023-05-03 | $140.40 | $140.40 | 624 | — | — |
| 2023-05-02 | $145.86 | $145.86 | 2,122 | — | — |
| 2023-05-01 | $156.00 | $156.00 | 909 | — | — |
| 2023-04-28 | $166.92 | $166.92 | 821 | — | — |
| 2023-04-27 | $158.34 | $158.34 | 612 | — | — |
| 2023-04-26 | $163.80 | $163.80 | 1,463 | — | — |
| 2023-04-25 | $170.82 | $170.82 | 1,160 | — | — |
| 2023-04-24 | $169.26 | $169.26 | 382 | — | — |
| 2023-04-21 | $171.60 | $171.60 | 936 | — | — |
| 2023-04-20 | $175.50 | $175.50 | 718 | — | — |
| 2023-04-19 | $181.74 | $181.74 | 715 | — | — |
| 2023-04-18 | $195.00 | $195.00 | 675 | — | — |
| 2023-04-17 | $185.64 | $185.64 | 499 | — | — |
| 2023-04-14 | $192.66 | $192.66 | 493 | — | — |
| 2023-04-13 | $191.10 | $191.10 | 1,020 | — | — |
| 2023-04-12 | $187.20 | $187.20 | 1,002 | — | — |
| 2023-04-11 | $179.40 | $179.40 | 1,060 | — | — |
| 2023-04-10 | $179.40 | $179.40 | 586 | — | — |
| 2023-04-06 | $185.64 | $185.64 | 567 | — | — |
| 2023-04-05 | $187.20 | $187.20 | 874 | — | — |
| 2023-04-04 | $198.90 | $198.90 | 1,119 | — | — |
| 2023-04-03 | $205.14 | $205.14 | 2,788 | — | — |
| 2023-03-31 | $229.32 | $229.32 | 7,694 | — | — |
| 2023-03-30 | $195.00 | $195.00 | 2,187 | — | — |
| 2023-03-29 | $171.60 | $171.60 | 1,431 | — | — |
| 2023-03-28 | $172.38 | $172.38 | 799 | — | — |
| 2023-03-27 | $180.96 | $180.96 | 1,040 | — | — |
| 2023-03-24 | $179.40 | $179.40 | 3,323 | — | — |
| 2023-03-23 | $218.40 | $218.40 | 5,399 | — | — |
| 2023-03-22 | $210.60 | $210.60 | 2,194 | — | — |
| 2023-03-21 | $236.34 | $236.34 | 1,293 | — | — |
| 2023-03-20 | $261.30 | $261.30 | 176 | — | — |
| 2023-03-17 | $269.10 | $269.10 | 800 | — | — |
| 2023-03-16 | $265.20 | $265.20 | 415 | — | — |
| 2023-03-15 | $259.74 | $259.74 | 627 | — | — |
| 2023-03-14 | $265.20 | $265.20 | 299 | — | — |
| 2023-03-13 | $259.74 | $259.74 | 650 | — | — |
| 2023-03-10 | $273.00 | $273.00 | 795 | — | — |
| 2023-03-09 | $296.40 | $296.40 | 594 | — | — |
| 2023-03-08 | $296.40 | $296.40 | 186 | — | — |
| 2023-03-07 | $304.20 | $304.20 | 334 | — | — |
| 2023-03-06 | $319.80 | $319.80 | 289 | — | — |
| 2023-03-03 | $319.80 | $319.80 | 337 | — | — |
| 2023-03-02 | $322.14 | $322.14 | 180 | — | — |
| 2023-03-01 | $322.92 | $322.92 | 459 | — | — |
| 2023-02-28 | $343.20 | $343.20 | 1,105 | — | — |
| 2023-02-27 | $288.60 | $288.60 | 401 | — | — |
| 2023-02-24 | $284.70 | $284.70 | 754 | — | — |
| 2023-02-23 | $297.96 | $297.96 | 488 | — | — |
| 2023-02-22 | $314.34 | $314.34 | 471 | — | — |
| 2023-02-21 | $326.04 | $326.04 | 727 | — | — |
| 2023-02-17 | $335.40 | $335.40 | 760 | — | — |
| 2023-02-16 | $358.80 | $358.80 | 1,756 | — | — |
| 2023-02-15 | $358.80 | $358.80 | 3,705 | — | — |
| 2023-02-14 | $319.80 | $319.80 | 1,907 | — | — |
| 2023-02-13 | $287.82 | $287.82 | 1,073 | — | — |
| 2023-02-10 | $280.80 | $280.80 | 2,071 | — | — |
| 2023-02-09 | $272.22 | $272.22 | 1,203 | — | — |
| 2023-02-08 | $279.24 | $279.24 | 1,031 | — | — |
| 2023-02-07 | $264.42 | $264.42 | 1,843 | — | — |
| 2023-02-06 | $276.12 | $276.12 | 3,495 | — | — |
| 2023-02-03 | $317.46 | $317.46 | 2,328 | — | — |
| 2023-02-02 | $310.44 | $310.44 | 4,705 | — | — |
| 2023-02-01 | $319.02 | $319.02 | 53,577 | — | — |
| 2023-01-31 | $227.76 | $227.76 | 2,906 | — | — |
| 2023-01-30 | $234.00 | $234.00 | 14,108 | — | — |
| 2023-01-27 | $206.70 | $206.70 | 704 | — | — |
| 2023-01-26 | $206.70 | $206.70 | 1,174 | — | — |
| 2023-01-25 | $208.26 | $208.26 | 1,080 | — | — |
| 2023-01-24 | $206.70 | $206.70 | 963 | — | — |
| 2023-01-23 | $215.28 | $215.28 | 3,203 | — | — |
| 2023-01-20 | $202.80 | $202.80 | 1,644 | — | — |
| 2023-01-19 | $187.20 | $187.20 | 1,013 | — | — |
| 2023-01-18 | $186.42 | $186.42 | 1,861 | — | — |
| 2023-01-17 | $179.40 | $179.40 | 2,052 | — | — |
| 2023-01-13 | $166.92 | $166.92 | 2,117 | — | — |
| 2023-01-12 | $156.00 | $156.00 | 4,017 | — | — |
| 2023-01-11 | $152.10 | $152.10 | 3,965 | — | — |
| 2023-01-10 | $187.20 | $187.20 | 614 | — | — |
| 2023-01-09 | $190.32 | $190.32 | 866 | — | — |
| 2023-01-06 | $198.90 | $198.90 | 777 | — | — |
| 2023-01-05 | $193.44 | $193.44 | 702 | — | — |
| 2023-01-04 | $195.00 | $195.00 | 494 | — | — |
| 2023-01-03 | $187.20 | $187.20 | 997 | — | — |