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
- 2001-04-06 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $44.30 | $93.35 | 117,500 |
| 2023-12-28 | $43.82 | $92.34 | 107,600 |
| 2023-12-27 | $44.17 | $93.08 | 111,300 |
| 2023-12-26 | $43.88 | $92.47 | 101,800 |
| 2023-12-22 | $43.41 | $91.48 | 95,800 |
| 2023-12-21 | $43.54 | $91.75 | 202,700 |
| 2023-12-20 | $43.00 | $90.61 | 217,500 |
| 2023-12-19 | $43.72 | $92.13 | 412,100 |
| 2023-12-18 | $43.05 | $90.72 | 379,500 |
| 2023-12-15 | $43.26 | $91.16 | 474,000 |
| 2023-12-14 | $43.20 | $91.03 | 286,400 |
| 2023-12-13 | $42.62 | $89.81 | 197,900 |
| 2023-12-12 | $42.16 | $88.84 | 125,100 |
| 2023-12-11 | $42.03 | $88.57 | 188,700 |
| 2023-12-08 | $40.91 | $86.21 | 205,300 |
| 2023-12-07 | $40.62 | $85.60 | 156,100 |
| 2023-12-06 | $40.37 | $85.07 | 153,700 |
| 2023-12-05 | $40.39 | $85.11 | 865,500 |
| 2023-12-04 | $39.94 | $84.16 | 492,800 |
| 2023-12-01 | $40.50 | $85.34 | 143,800 |
| 2023-11-30 | $39.81 | $83.89 | 207,600 |
| 2023-11-29 | $38.95 | $82.08 | 127,700 |
| 2023-11-28 | $38.50 | $81.13 | 160,800 |
| 2023-11-27 | $38.45 | $81.02 | 107,600 |
| 2023-11-24 | $38.73 | $81.61 | 79,200 |
| 2023-11-22 | $38.39 | $80.90 | 74,600 |
| 2023-11-21 | $38.17 | $80.43 | 242,000 |
| 2023-11-20 | $38.07 | $80.22 | 233,900 |
| 2023-11-17 | $38.15 | $80.39 | 84,100 |
| 2023-11-16 | $37.93 | $79.93 | 185,100 |
| 2023-11-15 | $37.85 | $79.76 | 237,500 |
| 2023-11-14 | $37.51 | $79.04 | 156,700 |
| 2023-11-13 | $36.14 | $76.16 | 200,700 |
| 2023-11-10 | $35.86 | $75.57 | 317,400 |
| 2023-11-09 | $35.70 | $75.23 | 298,200 |
| 2023-11-08 | $34.87 | $73.48 | 342,800 |
| 2023-11-07 | $34.36 | $72.40 | 128,200 |
| 2023-11-06 | $34.59 | $72.89 | 184,800 |
| 2023-11-03 | $34.61 | $72.93 | 190,300 |
| 2023-11-02 | $34.27 | $72.22 | 243,100 |
| 2023-11-01 | $33.67 | $70.95 | 226,900 |
| 2023-10-31 | $33.51 | $70.61 | 779,100 |
| 2023-10-30 | $33.25 | $70.07 | 234,700 |
| 2023-10-27 | $33.08 | $69.71 | 318,800 |
| 2023-10-26 | $33.01 | $69.56 | 426,500 |
| 2023-10-25 | $33.02 | $69.58 | 175,800 |
| 2023-10-24 | $33.12 | $69.79 | 266,400 |
| 2023-10-23 | $33.44 | $70.47 | 509,800 |
| 2023-10-20 | $33.10 | $69.75 | 465,800 |
| 2023-10-19 | $33.90 | $71.44 | 388,000 |
| 2023-10-18 | $34.17 | $72.00 | 584,800 |
| 2023-10-17 | $36.46 | $76.83 | 339,300 |
| 2023-10-16 | $36.47 | $76.85 | 231,000 |
| 2023-10-13 | $36.53 | $76.98 | 313,500 |
| 2023-10-12 | $36.71 | $77.36 | 1,053,000 |
| 2023-10-11 | $37.17 | $78.33 | 496,800 |
| 2023-10-10 | $36.48 | $76.87 | 325,400 |
| 2023-10-09 | $35.93 | $75.71 | 629,800 |
| 2023-10-06 | $36.52 | $76.96 | 571,800 |
| 2023-10-05 | $35.81 | $75.46 | 383,600 |
| 2023-10-04 | $35.66 | $75.14 | 144,000 |
| 2023-10-03 | $35.35 | $74.49 | 176,300 |
| 2023-10-02 | $35.73 | $75.29 | 150,100 |
| 2023-09-29 | $35.59 | $75.00 | 109,800 |
| 2023-09-28 | $35.90 | $75.65 | 205,800 |
| 2023-09-27 | $35.19 | $74.15 | 279,600 |
| 2023-09-26 | $34.85 | $73.44 | 136,000 |
| 2023-09-25 | $35.59 | $75.00 | 216,200 |
| 2023-09-22 | $35.54 | $74.89 | 353,500 |
| 2023-09-21 | $36.04 | $75.95 | 381,900 |
| 2023-09-20 | $36.46 | $76.83 | 139,500 |
| 2023-09-19 | $36.37 | $76.64 | 179,300 |
| 2023-09-18 | $36.55 | $77.02 | 261,100 |
| 2023-09-15 | $36.30 | $76.49 | 209,600 |
| 2023-09-14 | $36.22 | $76.32 | 315,600 |
| 2023-09-13 | $35.83 | $75.50 | 261,400 |
| 2023-09-12 | $36.80 | $77.55 | 138,100 |
| 2023-09-11 | $37.02 | $78.01 | 230,500 |
| 2023-09-08 | $36.71 | $77.36 | 134,600 |
| 2023-09-07 | $37.28 | $78.56 | 213,100 |
| 2023-09-06 | $37.42 | $78.85 | 714,900 |
| 2023-09-05 | $37.03 | $78.03 | 215,800 |
| 2023-09-01 | $37.49 | $79.00 | 314,600 |
| 2023-08-31 | $37.91 | $79.89 | 240,400 |
| 2023-08-30 | $38.28 | $80.67 | 278,700 |
| 2023-08-29 | $38.29 | $80.69 | 310,600 |
| 2023-08-28 | $37.78 | $79.61 | 160,900 |
| 2023-08-25 | $37.22 | $78.43 | 137,800 |
| 2023-08-24 | $36.85 | $77.65 | 184,600 |
| 2023-08-23 | $37.35 | $78.71 | 330,800 |
| 2023-08-22 | $37.04 | $78.05 | 542,500 |
| 2023-08-21 | $36.98 | $77.93 | 106,100 |
| 2023-08-18 | $37.00 | $77.97 | 370,700 |
| 2023-08-17 | $36.73 | $77.40 | 1,095,700 |
| 2023-08-16 | $37.77 | $79.59 | 468,200 |
| 2023-08-15 | $38.03 | $80.14 | 123,600 |
| 2023-08-14 | $38.61 | $81.36 | 136,900 |
| 2023-08-11 | $38.52 | $81.17 | 106,000 |
| 2023-08-10 | $38.25 | $80.60 | 197,200 |
| 2023-08-09 | $39.15 | $82.50 | 136,000 |
| 2023-08-08 | $39.06 | $82.31 | 232,600 |
| 2023-08-07 | $39.51 | $83.26 | 134,700 |
| 2023-08-04 | $39.29 | $82.79 | 129,400 |
| 2023-08-03 | $39.05 | $82.29 | 173,400 |
| 2023-08-02 | $39.49 | $83.22 | 266,200 |
| 2023-08-01 | $39.67 | $83.59 | 346,400 |
| 2023-07-31 | $40.00 | $84.29 | 126,200 |
| 2023-07-28 | $39.96 | $84.21 | 105,500 |
| 2023-07-27 | $40.33 | $84.99 | 160,600 |
| 2023-07-26 | $40.16 | $84.63 | 341,200 |
| 2023-07-25 | $40.65 | $85.66 | 180,600 |
| 2023-07-24 | $40.29 | $84.90 | 135,300 |
| 2023-07-21 | $40.17 | $84.65 | 311,100 |
| 2023-07-20 | $39.72 | $83.70 | 457,800 |
| 2023-07-19 | $39.00 | $82.18 | 155,000 |
| 2023-07-18 | $39.59 | $83.43 | 150,400 |
| 2023-07-17 | $39.32 | $82.86 | 153,900 |
| 2023-07-14 | $39.43 | $83.09 | 142,100 |
| 2023-07-13 | $39.52 | $83.28 | 161,300 |
| 2023-07-12 | $39.28 | $82.77 | 557,200 |
| 2023-07-11 | $38.18 | $80.45 | 279,600 |
| 2023-07-10 | $37.80 | $79.65 | 133,600 |
| 2023-07-07 | $37.74 | $79.53 | 147,800 |
| 2023-07-06 | $37.58 | $79.19 | 292,200 |
| 2023-07-05 | $38.02 | $80.12 | 126,000 |
| 2023-07-03 | $38.61 | $81.36 | 94,500 |
| 2023-06-30 | $39.25 | $82.71 | 140,100 |
| 2023-06-29 | $38.25 | $80.60 | 107,300 |
| 2023-06-28 | $38.83 | $81.82 | 314,900 |
| 2023-06-27 | $39.00 | $82.18 | 242,900 |
| 2023-06-26 | $38.39 | $80.90 | 177,200 |
| 2023-06-23 | $38.04 | $80.16 | 1,492,600 |
| 2023-06-22 | $38.38 | $80.88 | 447,400 |
| 2023-06-21 | $38.50 | $81.13 | 580,600 |
| 2023-06-20 | $38.60 | $81.34 | 228,200 |
| 2023-06-16 | $39.46 | $83.15 | 226,000 |
| 2023-06-15 | $39.70 | $83.66 | 305,900 |
| 2023-06-14 | $39.27 | $82.75 | 386,200 |
| 2023-06-13 | $38.92 | $82.01 | 230,900 |
| 2023-06-12 | $38.35 | $80.81 | 175,000 |
| 2023-06-09 | $38.25 | $80.60 | 361,400 |
| 2023-06-08 | $37.98 | $80.03 | 181,700 |
| 2023-06-07 | $37.34 | $78.68 | 528,600 |
| 2023-06-06 | $37.37 | $78.75 | 657,500 |
| 2023-06-05 | $37.34 | $78.68 | 505,100 |
| 2023-06-02 | $37.27 | $78.54 | 440,500 |
| 2023-06-01 | $36.89 | $77.74 | 832,800 |
| 2023-05-31 | $36.45 | $76.81 | 666,600 |
| 2023-05-30 | $37.07 | $78.12 | 407,000 |
| 2023-05-26 | $37.08 | $78.14 | 578,000 |
| 2023-05-25 | $36.58 | $77.08 | 1,881,600 |
| 2023-05-24 | $36.07 | $76.01 | 1,222,200 |
| 2023-05-23 | $36.63 | $77.19 | 2,161,200 |
| 2023-05-22 | $37.13 | $78.24 | 6,388,300 |
| 2023-05-19 | $37.56 | $79.15 | 2,505,300 |
| 2023-05-18 | $37.03 | $78.03 | 1,023,900 |
| 2023-05-17 | $36.97 | $77.90 | 1,197,900 |
| 2023-05-16 | $36.64 | $77.21 | 1,208,600 |
| 2023-05-15 | $37.05 | $78.07 | 1,226,100 |
| 2023-05-12 | $36.93 | $77.82 | 1,779,100 |
| 2023-05-11 | $36.73 | $77.40 | 2,935,700 |
| 2023-05-10 | $36.46 | $76.83 | 2,149,600 |
| 2023-05-09 | $36.57 | $77.06 | 1,603,700 |
| 2023-05-08 | $36.14 | $76.16 | 1,022,100 |
| 2023-05-05 | $35.99 | $75.84 | 1,239,800 |
| 2023-05-04 | $35.72 | $75.27 | 1,738,300 |
| 2023-05-03 | $35.96 | $75.78 | 1,741,800 |
| 2023-05-02 | $36.01 | $75.88 | 1,461,700 |
| 2023-05-01 | $35.92 | $75.69 | 1,052,200 |
| 2023-04-28 | $36.09 | $76.05 | 1,933,500 |
| 2023-04-27 | $36.44 | $76.79 | 2,112,500 |
| 2023-04-26 | $35.59 | $75.00 | 3,308,300 |
| 2023-04-25 | $36.64 | $77.21 | 3,203,600 |
| 2023-04-24 | $35.64 | $75.10 | 1,209,600 |
| 2023-04-21 | $35.42 | $74.64 | 1,322,900 |
| 2023-04-20 | $35.21 | $74.20 | 1,096,300 |
| 2023-04-19 | $35.11 | $73.99 | 1,419,000 |
| 2023-04-18 | $35.40 | $74.60 | 1,353,700 |
| 2023-04-17 | $35.18 | $74.13 | 1,622,600 |
| 2023-04-14 | $35.14 | $74.05 | 1,744,200 |
| 2023-04-13 | $34.84 | $73.42 | 2,842,100 |
| 2023-04-12 | $34.45 | $72.59 | 1,773,200 |
| 2023-04-11 | $33.87 | $71.37 | 1,726,500 |
| 2023-04-10 | $33.15 | $69.86 | 1,054,400 |
| 2023-04-06 | $33.02 | $69.58 | 1,408,500 |
| 2023-04-05 | $33.11 | $69.77 | 1,690,600 |
| 2023-04-04 | $33.91 | $71.46 | 1,975,200 |
| 2023-04-03 | $34.42 | $72.53 | 1,524,000 |
| 2023-03-31 | $34.30 | $72.28 | 1,420,300 |
| 2023-03-30 | $33.65 | $70.91 | 1,121,800 |
| 2023-03-29 | $32.80 | $69.12 | 1,265,200 |
| 2023-03-28 | $32.34 | $68.15 | 1,000,100 |
| 2023-03-27 | $32.14 | $67.73 | 1,235,800 |
| 2023-03-24 | $32.75 | $67.08 | 2,147,000 |
| 2023-03-23 | $33.38 | $68.37 | 2,115,500 |
| 2023-03-22 | $33.12 | $67.83 | 1,487,700 |
| 2023-03-21 | $33.27 | $68.14 | 1,233,200 |
| 2023-03-20 | $32.56 | $66.69 | 1,150,800 |
| 2023-03-17 | $31.99 | $65.52 | 2,121,200 |
| 2023-03-16 | $32.55 | $66.67 | 1,756,900 |
| 2023-03-15 | $31.99 | $65.52 | 2,480,300 |
| 2023-03-14 | $33.76 | $69.14 | 2,095,400 |
| 2023-03-13 | $32.92 | $67.42 | 1,660,300 |
| 2023-03-10 | $33.14 | $67.87 | 1,758,000 |
| 2023-03-09 | $33.93 | $69.49 | 1,431,400 |
| 2023-03-08 | $33.90 | $69.43 | 1,137,700 |
| 2023-03-07 | $33.59 | $68.80 | 1,114,100 |
| 2023-03-06 | $34.23 | $70.11 | 1,908,500 |
| 2023-03-03 | $34.16 | $69.96 | 2,852,200 |
| 2023-03-02 | $33.71 | $69.04 | 1,092,800 |
| 2023-03-01 | $33.56 | $68.73 | 1,199,200 |
| 2023-02-28 | $33.30 | $68.20 | 1,037,500 |
| 2023-02-27 | $33.50 | $68.61 | 997,800 |
| 2023-02-24 | $33.16 | $67.92 | 1,039,200 |
| 2023-02-23 | $33.79 | $69.21 | 1,079,100 |
| 2023-02-22 | $33.49 | $68.59 | 886,300 |
| 2023-02-21 | $33.49 | $68.59 | 1,016,400 |
| 2023-02-17 | $34.17 | $69.98 | 909,700 |
| 2023-02-16 | $34.01 | $69.66 | 904,000 |
| 2023-02-15 | $34.42 | $70.50 | 1,234,100 |
| 2023-02-14 | $33.81 | $69.25 | 2,034,800 |
| 2023-02-13 | $34.06 | $69.76 | 741,200 |
| 2023-02-10 | $33.63 | $68.88 | 1,282,700 |
| 2023-02-09 | $33.53 | $68.67 | 1,034,900 |
| 2023-02-08 | $33.49 | $68.59 | 1,606,600 |
| 2023-02-07 | $34.00 | $69.64 | 1,339,600 |
| 2023-02-06 | $33.87 | $69.37 | 1,124,200 |
| 2023-02-03 | $34.39 | $70.43 | 1,605,100 |
| 2023-02-02 | $33.93 | $69.49 | 1,769,200 |
| 2023-02-01 | $35.33 | $72.36 | 1,416,400 |
| 2023-01-31 | $34.85 | $71.38 | 1,137,000 |
| 2023-01-30 | $34.40 | $70.46 | 1,205,200 |
| 2023-01-27 | $34.64 | $70.95 | 1,450,600 |
| 2023-01-26 | $34.75 | $71.17 | 1,661,100 |
| 2023-01-25 | $34.27 | $70.19 | 1,481,600 |
| 2023-01-24 | $34.22 | $70.09 | 876,000 |
| 2023-01-23 | $34.17 | $69.98 | 1,343,300 |
| 2023-01-20 | $33.96 | $69.55 | 1,123,800 |
| 2023-01-19 | $33.47 | $68.55 | 1,233,700 |
| 2023-01-18 | $33.99 | $69.62 | 1,180,200 |
| 2023-01-17 | $34.10 | $69.84 | 1,925,900 |
| 2023-01-13 | $33.58 | $68.78 | 775,700 |
| 2023-01-12 | $33.52 | $68.65 | 1,508,200 |
| 2023-01-11 | $33.40 | $68.41 | 888,800 |
| 2023-01-10 | $32.92 | $67.42 | 838,000 |
| 2023-01-09 | $32.80 | $67.18 | 1,905,000 |
| 2023-01-06 | $32.51 | $66.58 | 1,487,700 |
| 2023-01-05 | $31.82 | $65.17 | 1,570,300 |
| 2023-01-04 | $32.07 | $65.68 | 2,225,300 |
| 2023-01-03 | $30.78 | $63.04 | 1,290,000 |