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
- 2001-07-26 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 | $44.00 | $57.73 | 1,600 |
| 2023-12-28 | $44.40 | $58.26 | 1,600 |
| 2023-12-27 | $43.87 | $57.56 | 3,000 |
| 2023-12-26 | $45.02 | $59.07 | 2,000 |
| 2023-12-22 | $42.87 | $56.25 | 11,200 |
| 2023-12-21 | $42.80 | $56.16 | 1,100 |
| 2023-12-20 | $44.56 | $58.47 | 1,700 |
| 2023-12-19 | $44.60 | $58.52 | 3,100 |
| 2023-12-18 | $43.54 | $57.13 | 37,600 |
| 2023-12-15 | $43.11 | $56.56 | 2,000 |
| 2023-12-14 | $43.29 | $56.80 | 4,500 |
| 2023-12-13 | $42.49 | $55.75 | 3,700 |
| 2023-12-12 | $42.50 | $55.76 | 6,600 |
| 2023-12-11 | $41.69 | $54.70 | 5,900 |
| 2023-12-08 | $40.50 | $53.14 | 1,800 |
| 2023-12-07 | $40.89 | $53.65 | 1,700 |
| 2023-12-06 | $40.23 | $52.79 | 2,900 |
| 2023-12-05 | $39.80 | $52.22 | 11,800 |
| 2023-12-04 | $39.47 | $51.79 | 3,200 |
| 2023-12-01 | $40.00 | $52.48 | 2,700 |
| 2023-11-30 | $39.16 | $51.38 | 3,400 |
| 2023-11-29 | $38.95 | $51.11 | 1,700 |
| 2023-11-28 | $38.05 | $49.93 | 18,300 |
| 2023-11-27 | $38.42 | $50.41 | 45,800 |
| 2023-11-24 | $38.75 | $50.84 | 900 |
| 2023-11-22 | $38.11 | $50.00 | 700 |
| 2023-11-21 | $38.19 | $50.11 | 1,200 |
| 2023-11-20 | $38.63 | $50.69 | 3,200 |
| 2023-11-17 | $38.49 | $50.50 | 3,200 |
| 2023-11-16 | $37.67 | $49.43 | 53,700 |
| 2023-11-15 | $37.35 | $49.01 | 4,400 |
| 2023-11-14 | $37.47 | $49.16 | 2,600 |
| 2023-11-13 | $36.17 | $47.46 | 3,200 |
| 2023-11-10 | $35.31 | $46.33 | 2,700 |
| 2023-11-09 | $35.80 | $46.97 | 1,700 |
| 2023-11-08 | $35.49 | $46.57 | 2,400 |
| 2023-11-07 | $34.17 | $44.83 | 1,800 |
| 2023-11-06 | $33.97 | $44.57 | 3,000 |
| 2023-11-03 | $34.06 | $44.69 | 2,000 |
| 2023-11-02 | $34.38 | $45.11 | 5,800 |
| 2023-11-01 | $32.71 | $42.92 | 4,400 |
| 2023-10-31 | $34.17 | $44.83 | 23,200 |
| 2023-10-30 | $32.60 | $42.77 | 54,100 |
| 2023-10-27 | $32.72 | $42.93 | 10,000 |
| 2023-10-26 | $32.67 | $42.87 | 2,500 |
| 2023-10-25 | $32.64 | $42.83 | 2,200 |
| 2023-10-24 | $33.69 | $44.20 | 43,700 |
| 2023-10-23 | $33.31 | $43.71 | 2,700 |
| 2023-10-20 | $33.41 | $43.84 | 3,100 |
| 2023-10-19 | $34.18 | $44.85 | 2,900 |
| 2023-10-18 | $34.33 | $45.04 | 2,400 |
| 2023-10-17 | $35.95 | $47.17 | 2,200 |
| 2023-10-16 | $36.11 | $47.38 | 6,000 |
| 2023-10-13 | $37.18 | $48.78 | 40,400 |
| 2023-10-12 | $37.18 | $48.78 | 4,600 |
| 2023-10-11 | $36.63 | $48.06 | 1,600 |
| 2023-10-10 | $36.37 | $47.72 | 1,600 |
| 2023-10-09 | $36.22 | $47.52 | 2,700 |
| 2023-10-06 | $36.14 | $47.42 | 2,200 |
| 2023-10-05 | $35.47 | $46.54 | 2,500 |
| 2023-10-04 | $35.28 | $46.29 | 1,300 |
| 2023-10-03 | $35.15 | $46.12 | 3,300 |
| 2023-10-02 | $36.24 | $47.55 | 7,000 |
| 2023-09-29 | $35.53 | $46.62 | 1,800 |
| 2023-09-28 | $36.24 | $47.55 | 2,900 |
| 2023-09-27 | $34.97 | $45.88 | 7,600 |
| 2023-09-26 | $35.34 | $46.37 | 2,800 |
| 2023-09-25 | $36.24 | $47.55 | 1,800 |
| 2023-09-22 | $35.40 | $46.45 | 3,200 |
| 2023-09-21 | $36.69 | $48.14 | 8,300 |
| 2023-09-20 | $37.31 | $48.95 | 12,600 |
| 2023-09-19 | $37.18 | $48.78 | 2,400 |
| 2023-09-18 | $37.08 | $48.65 | 4,000 |
| 2023-09-15 | $37.33 | $48.98 | 1,800 |
| 2023-09-14 | $36.31 | $47.64 | 77,900 |
| 2023-09-13 | $36.65 | $48.09 | 2,100 |
| 2023-09-12 | $36.34 | $47.68 | 900 |
| 2023-09-11 | $37.58 | $49.31 | 700 |
| 2023-09-08 | $37.63 | $49.37 | 4,200 |
| 2023-09-07 | $37.91 | $49.74 | 2,400 |
| 2023-09-06 | $38.38 | $50.36 | 2,100 |
| 2023-09-05 | $36.52 | $47.92 | 3,300 |
| 2023-09-01 | $38.54 | $50.57 | 1,400 |
| 2023-08-31 | $37.42 | $49.10 | 1,200 |
| 2023-08-30 | $39.05 | $51.24 | 1,600 |
| 2023-08-29 | $37.61 | $49.35 | 88,000 |
| 2023-08-28 | $38.44 | $50.44 | 1,900 |
| 2023-08-25 | $38.10 | $49.99 | 2,600 |
| 2023-08-24 | $36.26 | $47.58 | 8,600 |
| 2023-08-23 | $38.16 | $50.07 | 7,800 |
| 2023-08-22 | $36.41 | $47.77 | 7,500 |
| 2023-08-21 | $36.28 | $47.60 | 2,000 |
| 2023-08-18 | $36.45 | $47.83 | 1,100 |
| 2023-08-17 | $37.66 | $49.41 | 2,300 |
| 2023-08-16 | $38.64 | $50.70 | 800 |
| 2023-08-15 | $37.60 | $49.34 | 1,500 |
| 2023-08-14 | $39.36 | $51.64 | 1,500 |
| 2023-08-11 | $38.97 | $51.13 | 1,200 |
| 2023-08-10 | $39.27 | $51.53 | 2,200 |
| 2023-08-09 | $39.91 | $52.37 | 1,300 |
| 2023-08-08 | $39.60 | $51.96 | 34,500 |
| 2023-08-07 | $39.90 | $52.35 | 2,800 |
| 2023-08-04 | $40.27 | $52.84 | 3,900 |
| 2023-08-03 | $38.93 | $51.08 | 4,100 |
| 2023-08-02 | $40.24 | $52.80 | 1,000 |
| 2023-08-01 | $39.36 | $51.64 | 2,000 |
| 2023-07-31 | $40.77 | $53.49 | 1,500 |
| 2023-07-28 | $40.88 | $53.64 | 1,600 |
| 2023-07-27 | $40.78 | $53.51 | 3,700 |
| 2023-07-26 | $40.73 | $53.44 | 3,000 |
| 2023-07-25 | $39.98 | $52.46 | 3,000 |
| 2023-07-24 | $40.74 | $53.46 | 1,500 |
| 2023-07-21 | $39.66 | $52.04 | 2,100 |
| 2023-07-20 | $40.67 | $53.36 | 2,400 |
| 2023-07-19 | $38.92 | $51.07 | 3,700 |
| 2023-07-18 | $39.13 | $51.34 | 1,700 |
| 2023-07-17 | $40.19 | $52.73 | 1,500 |
| 2023-07-14 | $39.64 | $52.01 | 4,100 |
| 2023-07-13 | $39.38 | $51.67 | 1,600 |
| 2023-07-12 | $38.79 | $50.90 | 6,700 |
| 2023-07-11 | $38.49 | $50.50 | 1,600 |
| 2023-07-10 | $38.80 | $50.91 | 1,900 |
| 2023-07-07 | $37.41 | $49.09 | 6,100 |
| 2023-07-06 | $37.38 | $49.05 | 2,300 |
| 2023-07-05 | $37.85 | $49.66 | 1,300 |
| 2023-07-03 | $39.38 | $51.67 | 3,700 |
| 2023-06-30 | $38.93 | $51.08 | 1,200 |
| 2023-06-29 | $39.78 | $52.20 | 5,900 |
| 2023-06-28 | $39.90 | $52.35 | 1,200 |
| 2023-06-27 | $40.29 | $52.86 | 4,000 |
| 2023-06-26 | $38.32 | $50.28 | 3,800 |
| 2023-06-23 | $38.59 | $50.63 | 13,600 |
| 2023-06-22 | $38.09 | $49.98 | 244,700 |
| 2023-06-21 | $39.04 | $51.22 | 13,000 |
| 2023-06-20 | $38.63 | $50.69 | 13,400 |
| 2023-06-16 | $39.82 | $52.25 | 2,300 |
| 2023-06-15 | $39.98 | $52.46 | 4,800 |
| 2023-06-14 | $39.08 | $51.28 | 2,700 |
| 2023-06-13 | $39.18 | $51.41 | 6,500 |
| 2023-06-12 | $38.05 | $49.93 | 22,800 |
| 2023-06-09 | $38.46 | $50.46 | 3,200 |
| 2023-06-08 | $38.40 | $50.38 | 1,400 |
| 2023-06-07 | $37.15 | $48.74 | 3,400 |
| 2023-06-06 | $37.79 | $49.58 | 2,300 |
| 2023-06-05 | $37.46 | $49.15 | 3,200 |
| 2023-06-02 | $37.13 | $48.72 | 14,000 |
| 2023-06-01 | $36.48 | $47.87 | 2,300 |
| 2023-05-31 | $35.94 | $47.16 | 8,000 |
| 2023-05-30 | $37.53 | $49.24 | 2,200 |
| 2023-05-26 | $36.93 | $48.46 | 5,700 |
| 2023-05-25 | $36.93 | $48.46 | 1,800 |
| 2023-05-24 | $36.55 | $47.96 | 2,000 |
| 2023-05-23 | $37.21 | $48.82 | 3,500 |
| 2023-05-22 | $37.84 | $49.65 | 1,500 |
| 2023-05-19 | $38.01 | $49.87 | 3,500 |
| 2023-05-18 | $36.75 | $48.22 | 3,100 |
| 2023-05-17 | $36.92 | $48.44 | 1,500 |
| 2023-05-16 | $37.06 | $48.63 | 2,000 |
| 2023-05-15 | $37.32 | $48.97 | 12,500 |
| 2023-05-12 | $37.19 | $48.80 | 12,900 |
| 2023-05-11 | $37.15 | $48.74 | 2,000 |
| 2023-05-10 | $37.04 | $48.60 | 3,600 |
| 2023-05-09 | $36.41 | $47.77 | 3,500 |
| 2023-05-08 | $35.89 | $47.09 | 2,600 |
| 2023-05-05 | $35.68 | $46.82 | 3,600 |
| 2023-05-04 | $36.13 | $47.41 | 4,400 |
| 2023-05-03 | $36.88 | $48.39 | 2,300 |
| 2023-05-02 | $35.27 | $46.28 | 13,000 |
| 2023-05-01 | $37.16 | $48.76 | 2,700 |
| 2023-04-28 | $35.77 | $46.93 | 7,900 |
| 2023-04-27 | $36.41 | $47.77 | 76,800 |
| 2023-04-26 | $35.58 | $46.68 | 3,800 |
| 2023-04-25 | $36.39 | $47.75 | 8,800 |
| 2023-04-24 | $35.98 | $47.21 | 6,500 |
| 2023-04-21 | $34.86 | $45.74 | 3,900 |
| 2023-04-20 | $34.73 | $45.57 | 3,000 |
| 2023-04-19 | $36.18 | $47.47 | 1,700 |
| 2023-04-18 | $35.29 | $46.30 | 1,200 |
| 2023-04-17 | $34.50 | $45.27 | 50,800 |
| 2023-04-14 | $35.24 | $46.24 | 116,400 |
| 2023-04-13 | $35.04 | $45.98 | 1,600 |
| 2023-04-12 | $35.32 | $46.34 | 82,900 |
| 2023-04-11 | $33.52 | $43.98 | 8,800 |
| 2023-04-10 | $34.47 | $45.23 | 1,700 |
| 2023-04-06 | $33.52 | $43.98 | 900 |
| 2023-04-05 | $32.97 | $43.26 | 3,900 |
| 2023-04-04 | $33.64 | $44.14 | 15,700 |
| 2023-04-03 | $34.56 | $45.35 | 4,800 |
| 2023-03-31 | $34.40 | $45.14 | 1,600 |
| 2023-03-30 | $34.02 | $44.64 | 2,200 |
| 2023-03-29 | $32.35 | $42.45 | 1,900 |
| 2023-03-28 | $32.74 | $42.96 | 3,000 |
| 2023-03-27 | $31.75 | $41.66 | 3,400 |
| 2023-03-24 | $32.90 | $41.97 | 94,100 |
| 2023-03-23 | $33.66 | $42.94 | 8,400 |
| 2023-03-22 | $34.19 | $43.61 | 1,700 |
| 2023-03-21 | $32.88 | $41.94 | 21,700 |
| 2023-03-20 | $32.65 | $41.65 | 1,000 |
| 2023-03-17 | $32.38 | $41.31 | 1,600 |
| 2023-03-16 | $32.63 | $41.62 | 91,800 |
| 2023-03-15 | $31.51 | $40.20 | 4,700 |
| 2023-03-14 | $34.11 | $43.51 | 5,500 |
| 2023-03-13 | $32.80 | $41.84 | 4,100 |
| 2023-03-10 | $33.34 | $42.53 | 1,000 |
| 2023-03-09 | $34.38 | $43.86 | 2,600 |
| 2023-03-08 | $33.31 | $42.49 | 3,500 |
| 2023-03-07 | $34.17 | $43.59 | 1,400 |
| 2023-03-06 | $34.73 | $44.30 | 3,100 |
| 2023-03-03 | $33.55 | $42.80 | 2,010,900 |
| 2023-03-02 | $33.69 | $42.98 | 2,500 |
| 2023-03-01 | $33.22 | $42.38 | 7,100 |
| 2023-02-28 | $33.18 | $42.33 | 1,100 |
| 2023-02-27 | $35.03 | $44.69 | 6,800 |
| 2023-02-24 | $33.22 | $42.38 | 3,500 |
| 2023-02-23 | $34.32 | $43.78 | 3,100 |
| 2023-02-22 | $34.19 | $43.61 | 1,800 |
| 2023-02-21 | $33.95 | $43.31 | 1,700 |
| 2023-02-17 | $33.96 | $43.32 | 10,400 |
| 2023-02-16 | $34.41 | $43.90 | 5,700 |
| 2023-02-15 | $33.99 | $43.36 | 2,500 |
| 2023-02-14 | $34.11 | $43.51 | 2,900 |
| 2023-02-13 | $34.27 | $43.72 | 5,200 |
| 2023-02-10 | $33.74 | $43.04 | 5,100 |
| 2023-02-09 | $34.01 | $43.39 | 4,800 |
| 2023-02-08 | $33.64 | $42.91 | 1,100 |
| 2023-02-07 | $33.37 | $42.57 | 7,000 |
| 2023-02-06 | $34.56 | $44.09 | 5,200 |
| 2023-02-03 | $35.11 | $44.79 | 9,200 |
| 2023-02-02 | $33.66 | $42.94 | 5,900 |
| 2023-02-01 | $36.13 | $46.09 | 5,700 |
| 2023-01-31 | $34.30 | $43.76 | 400 |
| 2023-01-30 | $34.87 | $44.48 | 6,000 |
| 2023-01-27 | $34.92 | $44.55 | 2,100 |
| 2023-01-26 | $34.24 | $43.68 | 4,400 |
| 2023-01-25 | $33.84 | $43.17 | 4,900 |
| 2023-01-24 | $34.25 | $43.69 | 1,000 |
| 2023-01-23 | $33.85 | $43.18 | 6,200 |
| 2023-01-20 | $33.41 | $42.62 | 8,500 |
| 2023-01-19 | $33.86 | $43.19 | 7,300 |
| 2023-01-18 | $34.54 | $44.06 | 4,200 |
| 2023-01-17 | $33.84 | $43.17 | 6,400 |
| 2023-01-13 | $33.76 | $43.07 | 2,200 |
| 2023-01-12 | $33.26 | $42.43 | 2,300 |
| 2023-01-11 | $33.07 | $42.19 | 300 |
| 2023-01-10 | $33.07 | $42.19 | 900 |
| 2023-01-09 | $33.45 | $42.67 | 7,300 |
| 2023-01-06 | $32.91 | $41.98 | 2,200 |
| 2023-01-05 | $32.04 | $40.87 | 93,900 |
| 2023-01-04 | $31.22 | $39.83 | 2,300 |
| 2023-01-03 | $31.04 | $39.60 | 403,700 |