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
- 2015-11-10 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 | $35.71 | $37.34 | 3,600 |
| 2023-12-28 | $35.71 | $37.34 | 5,400 |
| 2023-12-27 | $35.30 | $36.91 | 10,100 |
| 2023-12-26 | $35.76 | $37.39 | 5,200 |
| 2023-12-22 | $36.23 | $37.88 | 2,700 |
| 2023-12-21 | $36.30 | $37.96 | 4,300 |
| 2023-12-20 | $36.50 | $38.16 | 4,300 |
| 2023-12-19 | $35.96 | $37.60 | 5,900 |
| 2023-12-18 | $35.22 | $36.83 | 4,900 |
| 2023-12-15 | $35.02 | $36.62 | 8,000 |
| 2023-12-14 | $34.85 | $36.44 | 5,200 |
| 2023-12-13 | $34.61 | $36.19 | 9,200 |
| 2023-12-12 | $34.28 | $35.84 | 5,800 |
| 2023-12-11 | $34.30 | $35.86 | 3,500 |
| 2023-12-08 | $34.22 | $35.78 | 1,700 |
| 2023-12-07 | $33.60 | $35.13 | 6,000 |
| 2023-12-06 | $33.49 | $35.02 | 5,300 |
| 2023-12-05 | $33.65 | $35.18 | 19,600 |
| 2023-12-04 | $33.41 | $34.93 | 34,800 |
| 2023-12-01 | $33.64 | $35.17 | 3,100 |
| 2023-11-30 | $33.62 | $35.15 | 7,500 |
| 2023-11-29 | $33.59 | $35.02 | 1,800 |
| 2023-11-28 | $33.42 | $34.84 | 4,700 |
| 2023-11-27 | $33.31 | $34.73 | 11,600 |
| 2023-11-24 | $33.43 | $34.85 | 5,900 |
| 2023-11-22 | $33.54 | $34.97 | 8,900 |
| 2023-11-21 | $33.65 | $35.08 | 5,900 |
| 2023-11-20 | $33.53 | $34.95 | 4,300 |
| 2023-11-17 | $33.35 | $34.77 | 5,900 |
| 2023-11-16 | $33.10 | $34.51 | 5,000 |
| 2023-11-15 | $33.52 | $34.94 | 2,300 |
| 2023-11-14 | $33.33 | $34.75 | 3,800 |
| 2023-11-13 | $32.81 | $34.20 | 2,200 |
| 2023-11-10 | $33.60 | $35.03 | 5,400 |
| 2023-11-09 | $33.66 | $35.09 | 9,800 |
| 2023-11-08 | $33.35 | $34.77 | 6,700 |
| 2023-11-07 | $33.72 | $35.15 | 4,800 |
| 2023-11-06 | $33.68 | $35.11 | 3,900 |
| 2023-11-03 | $34.21 | $35.66 | 2,300 |
| 2023-11-02 | $34.09 | $35.54 | 5,100 |
| 2023-11-01 | $34.05 | $35.50 | 7,200 |
| 2023-10-31 | $33.64 | $35.07 | 2,800 |
| 2023-10-30 | $33.52 | $34.94 | 3,600 |
| 2023-10-27 | $33.69 | $35.12 | 5,800 |
| 2023-10-26 | $33.64 | $35.07 | 2,700 |
| 2023-10-25 | $33.79 | $35.23 | 8,000 |
| 2023-10-24 | $33.68 | $35.11 | 9,500 |
| 2023-10-23 | $33.74 | $35.17 | 5,800 |
| 2023-10-20 | $33.94 | $35.38 | 4,300 |
| 2023-10-19 | $33.93 | $35.37 | 4,200 |
| 2023-10-18 | $34.10 | $35.55 | 7,000 |
| 2023-10-17 | $34.20 | $35.65 | 6,100 |
| 2023-10-16 | $34.11 | $35.56 | 4,100 |
| 2023-10-13 | $34.27 | $35.73 | 2,000 |
| 2023-10-12 | $34.57 | $36.04 | 7,200 |
| 2023-10-11 | $34.43 | $35.89 | 9,000 |
| 2023-10-10 | $34.43 | $35.89 | 9,600 |
| 2023-10-09 | $34.87 | $36.35 | 9,600 |
| 2023-10-06 | $34.70 | $36.17 | 9,400 |
| 2023-10-05 | $35.15 | $36.64 | 7,500 |
| 2023-10-04 | $35.44 | $36.95 | 10,200 |
| 2023-10-03 | $35.10 | $36.59 | 22,300 |
| 2023-10-02 | $36.28 | $37.82 | 3,600 |
| 2023-09-29 | $36.50 | $38.05 | 4,600 |
| 2023-09-28 | $36.30 | $37.84 | 7,900 |
| 2023-09-27 | $36.00 | $37.53 | 11,300 |
| 2023-09-26 | $36.10 | $37.63 | 7,700 |
| 2023-09-25 | $36.26 | $37.80 | 13,600 |
| 2023-09-22 | $36.55 | $38.10 | 6,100 |
| 2023-09-21 | $36.23 | $37.77 | 11,400 |
| 2023-09-20 | $36.88 | $38.45 | 17,100 |
| 2023-09-19 | $36.66 | $38.22 | 9,800 |
| 2023-09-18 | $36.88 | $38.45 | 21,900 |
| 2023-09-15 | $36.40 | $37.95 | 14,500 |
| 2023-09-14 | $36.80 | $38.36 | 12,700 |
| 2023-09-13 | $36.83 | $38.39 | 11,700 |
| 2023-09-12 | $37.02 | $38.59 | 14,200 |
| 2023-09-11 | $37.15 | $38.73 | 10,400 |
| 2023-09-08 | $37.13 | $38.71 | 12,700 |
| 2023-09-07 | $36.40 | $37.95 | 7,300 |
| 2023-09-06 | $36.47 | $38.02 | 6,100 |
| 2023-09-05 | $36.49 | $38.04 | 12,200 |
| 2023-09-01 | $36.67 | $38.23 | 9,000 |
| 2023-08-31 | $36.44 | $37.99 | 11,400 |
| 2023-08-30 | $37.22 | $38.80 | 5,200 |
| 2023-08-29 | $37.69 | $39.29 | 12,700 |
| 2023-08-28 | $37.09 | $38.67 | 10,900 |
| 2023-08-25 | $36.60 | $38.16 | 19,700 |
| 2023-08-24 | $36.79 | $38.35 | 7,800 |
| 2023-08-23 | $36.82 | $38.38 | 17,400 |
| 2023-08-22 | $37.55 | $39.15 | 7,900 |
| 2023-08-21 | $36.35 | $37.89 | 11,000 |
| 2023-08-18 | $35.50 | $37.01 | 19,600 |
| 2023-08-17 | $36.00 | $37.53 | 19,700 |
| 2023-08-16 | $36.12 | $37.65 | 5,800 |
| 2023-08-15 | $36.11 | $37.64 | 12,600 |
| 2023-08-14 | $36.50 | $38.05 | 14,000 |
| 2023-08-11 | $36.96 | $38.53 | 17,600 |
| 2023-08-10 | $36.61 | $38.17 | 10,300 |
| 2023-08-09 | $36.60 | $38.16 | 7,200 |
| 2023-08-08 | $36.65 | $38.21 | 6,300 |
| 2023-08-07 | $37.05 | $38.62 | 3,800 |
| 2023-08-04 | $36.76 | $38.32 | 14,100 |
| 2023-08-03 | $36.90 | $38.47 | 4,600 |
| 2023-08-02 | $37.00 | $38.57 | 10,500 |
| 2023-08-01 | $37.14 | $38.72 | 6,600 |
| 2023-07-31 | $37.05 | $38.62 | 13,300 |
| 2023-07-28 | $37.00 | $38.57 | 16,600 |
| 2023-07-27 | $36.97 | $38.54 | 2,700 |
| 2023-07-26 | $36.85 | $38.42 | 5,000 |
| 2023-07-25 | $37.19 | $38.77 | 3,200 |
| 2023-07-24 | $36.80 | $38.36 | 6,200 |
| 2023-07-21 | $36.23 | $37.77 | 22,700 |
| 2023-07-20 | $36.58 | $38.13 | 4,000 |
| 2023-07-19 | $36.66 | $38.22 | 6,600 |
| 2023-07-18 | $36.35 | $37.89 | 1,800 |
| 2023-07-17 | $36.18 | $37.72 | 3,700 |
| 2023-07-14 | $36.30 | $37.84 | 13,600 |
| 2023-07-13 | $36.01 | $37.54 | 2,300 |
| 2023-07-12 | $36.27 | $37.81 | 3,100 |
| 2023-07-11 | $35.59 | $37.10 | 5,300 |
| 2023-07-10 | $34.75 | $36.23 | 6,400 |
| 2023-07-07 | $34.89 | $36.37 | 5,200 |
| 2023-07-06 | $34.66 | $36.13 | 14,600 |
| 2023-07-05 | $34.37 | $35.83 | 9,500 |
| 2023-07-03 | $35.39 | $36.89 | 1,600 |
| 2023-06-30 | $35.40 | $36.90 | 6,100 |
| 2023-06-29 | $35.19 | $36.69 | 3,100 |
| 2023-06-28 | $35.08 | $36.57 | 9,300 |
| 2023-06-27 | $35.20 | $36.70 | 11,100 |
| 2023-06-26 | $34.52 | $35.99 | 20,600 |
| 2023-06-23 | $35.01 | $36.50 | 341,500 |
| 2023-06-22 | $34.66 | $36.13 | 11,200 |
| 2023-06-21 | $35.01 | $36.50 | 19,600 |
| 2023-06-20 | $35.06 | $36.55 | 13,000 |
| 2023-06-16 | $35.68 | $37.20 | 16,500 |
| 2023-06-15 | $35.54 | $37.05 | 7,100 |
| 2023-06-14 | $35.64 | $37.15 | 12,500 |
| 2023-06-13 | $35.68 | $37.09 | 10,800 |
| 2023-06-12 | $35.24 | $36.63 | 13,500 |
| 2023-06-09 | $35.62 | $37.03 | 7,000 |
| 2023-06-08 | $36.23 | $37.66 | 12,200 |
| 2023-06-07 | $36.22 | $37.65 | 8,600 |
| 2023-06-06 | $36.50 | $37.94 | 11,900 |
| 2023-06-05 | $36.22 | $37.65 | 10,600 |
| 2023-06-02 | $36.76 | $38.21 | 5,600 |
| 2023-06-01 | $36.52 | $37.96 | 10,800 |
| 2023-05-31 | $36.96 | $38.42 | 18,100 |
| 2023-05-30 | $39.61 | $41.18 | 8,500 |
| 2023-05-26 | $40.09 | $41.68 | 7,400 |
| 2023-05-25 | $39.75 | $41.32 | 5,900 |
| 2023-05-24 | $39.70 | $41.27 | 10,400 |
| 2023-05-23 | $39.99 | $41.57 | 8,600 |
| 2023-05-22 | $39.25 | $40.80 | 10,600 |
| 2023-05-19 | $39.75 | $41.32 | 8,300 |
| 2023-05-18 | $38.60 | $40.13 | 5,400 |
| 2023-05-17 | $37.32 | $38.80 | 8,000 |
| 2023-05-16 | $36.55 | $38.00 | 5,000 |
| 2023-05-15 | $36.98 | $38.44 | 3,300 |
| 2023-05-12 | $36.65 | $38.10 | 4,100 |
| 2023-05-11 | $36.67 | $38.12 | 3,800 |
| 2023-05-10 | $36.50 | $37.94 | 14,700 |
| 2023-05-09 | $36.85 | $38.31 | 11,700 |
| 2023-05-08 | $36.53 | $37.98 | 11,600 |
| 2023-05-05 | $36.75 | $38.20 | 4,400 |
| 2023-05-04 | $37.49 | $38.97 | 12,900 |
| 2023-05-03 | $36.38 | $37.82 | 7,000 |
| 2023-05-02 | $37.19 | $38.66 | 3,200 |
| 2023-05-01 | $37.36 | $38.84 | 5,700 |
| 2023-04-28 | $37.33 | $38.81 | 5,100 |
| 2023-04-27 | $37.80 | $39.30 | 2,700 |
| 2023-04-26 | $37.50 | $38.98 | 8,800 |
| 2023-04-25 | $37.15 | $38.62 | 4,100 |
| 2023-04-24 | $37.15 | $38.62 | 2,700 |
| 2023-04-21 | $37.30 | $38.78 | 5,200 |
| 2023-04-20 | $37.22 | $38.69 | 4,700 |
| 2023-04-19 | $37.06 | $38.53 | 1,300 |
| 2023-04-18 | $36.85 | $38.31 | 24,900 |
| 2023-04-17 | $37.35 | $38.83 | 5,100 |
| 2023-04-14 | $36.92 | $38.38 | 11,500 |
| 2023-04-13 | $36.00 | $37.42 | 16,700 |
| 2023-04-12 | $34.11 | $35.46 | 10,600 |
| 2023-04-11 | $33.94 | $35.28 | 41,400 |
| 2023-04-10 | $31.63 | $32.88 | 68,800 |
| 2023-04-06 | $36.36 | $37.80 | 3,900 |
| 2023-04-05 | $36.15 | $37.58 | 7,200 |
| 2023-04-04 | $36.35 | $37.79 | 22,600 |
| 2023-04-03 | $37.28 | $38.76 | 5,000 |
| 2023-03-31 | $36.95 | $38.41 | 8,600 |
| 2023-03-30 | $36.76 | $38.21 | 1,200 |
| 2023-03-29 | $37.22 | $38.69 | 9,600 |
| 2023-03-28 | $36.53 | $37.98 | 8,000 |
| 2023-03-27 | $37.01 | $38.47 | 11,800 |
| 2023-03-24 | $36.85 | $38.31 | 2,500 |
| 2023-03-23 | $37.44 | $38.92 | 2,400 |
| 2023-03-22 | $37.22 | $38.69 | 6,200 |
| 2023-03-21 | $37.05 | $38.52 | 6,000 |
| 2023-03-20 | $37.11 | $38.58 | 3,500 |
| 2023-03-17 | $36.88 | $38.34 | 7,300 |
| 2023-03-16 | $37.10 | $38.57 | 2,700 |
| 2023-03-15 | $36.56 | $38.01 | 7,900 |
| 2023-03-14 | $37.10 | $38.57 | 6,500 |
| 2023-03-13 | $35.80 | $37.22 | 5,000 |
| 2023-03-10 | $35.80 | $37.22 | 6,900 |
| 2023-03-09 | $36.01 | $37.43 | 5,800 |
| 2023-03-08 | $36.31 | $37.75 | 6,500 |
| 2023-03-07 | $36.36 | $37.80 | 5,000 |
| 2023-03-06 | $36.23 | $37.66 | 11,600 |
| 2023-03-03 | $37.02 | $38.48 | 2,800 |
| 2023-03-02 | $36.34 | $37.78 | 7,100 |
| 2023-03-01 | $35.52 | $36.93 | 3,700 |
| 2023-02-28 | $36.02 | $37.45 | 11,400 |
| 2023-02-27 | $36.96 | $38.42 | 1,000 |
| 2023-02-24 | $36.16 | $37.59 | 3,900 |
| 2023-02-23 | $36.15 | $37.58 | 10,000 |
| 2023-02-22 | $36.00 | $37.42 | 10,100 |
| 2023-02-21 | $35.54 | $36.95 | 16,900 |
| 2023-02-17 | $36.85 | $38.31 | 7,200 |
| 2023-02-16 | $36.73 | $38.18 | 5,200 |
| 2023-02-15 | $37.40 | $38.88 | 2,400 |
| 2023-02-14 | $36.90 | $38.36 | 3,000 |
| 2023-02-13 | $36.81 | $38.27 | 2,500 |
| 2023-02-10 | $36.26 | $37.69 | 2,000 |
| 2023-02-09 | $37.12 | $38.59 | 4,800 |
| 2023-02-08 | $36.19 | $37.62 | 7,600 |
| 2023-02-07 | $37.00 | $38.46 | 3,600 |
| 2023-02-06 | $37.08 | $38.55 | 1,800 |
| 2023-02-03 | $37.06 | $38.53 | 1,500 |
| 2023-02-02 | $38.61 | $40.14 | 5,500 |
| 2023-02-01 | $38.68 | $40.21 | 3,100 |
| 2023-01-31 | $38.05 | $39.56 | 8,600 |
| 2023-01-30 | $36.01 | $37.43 | 1,800 |
| 2023-01-27 | $37.84 | $39.34 | 3,700 |
| 2023-01-26 | $36.94 | $38.40 | 1,400 |
| 2023-01-25 | $37.03 | $38.50 | 3,100 |
| 2023-01-24 | $37.74 | $39.23 | 900 |
| 2023-01-23 | $38.01 | $39.51 | 4,300 |
| 2023-01-20 | $38.04 | $39.55 | 1,500 |
| 2023-01-19 | $37.36 | $38.84 | 1,600 |
| 2023-01-18 | $36.71 | $38.16 | 4,900 |
| 2023-01-17 | $37.00 | $38.46 | 4,700 |
| 2023-01-13 | $38.71 | $40.24 | 8,500 |
| 2023-01-12 | $39.97 | $41.55 | 3,800 |
| 2023-01-11 | $40.34 | $41.94 | 1,800 |
| 2023-01-10 | $40.32 | $41.92 | 3,400 |
| 2023-01-09 | $39.49 | $41.05 | 2,500 |
| 2023-01-06 | $40.19 | $41.78 | 1,400 |
| 2023-01-05 | $39.18 | $40.73 | 3,100 |
| 2023-01-04 | $39.81 | $41.39 | 3,800 |
| 2023-01-03 | $41.49 | $43.13 | 1,300 |