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
- 2009-09-10 to 2026-08-28
- 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 | $47.50 | $56.30 | 0 |
| 2023-12-28 | $47.50 | $56.30 | 0 |
| 2023-12-27 | $47.50 | $56.30 | 0 |
| 2023-12-26 | $47.50 | $56.30 | 0 |
| 2023-12-22 | $47.50 | $56.30 | 0 |
| 2023-12-21 | $47.50 | $56.30 | 0 |
| 2023-12-20 | $47.50 | $56.30 | 1,000 |
| 2023-12-19 | $47.70 | $56.54 | 0 |
| 2023-12-18 | $47.70 | $56.54 | 0 |
| 2023-12-15 | $47.70 | $56.54 | 0 |
| 2023-12-14 | $47.70 | $56.54 | 0 |
| 2023-12-13 | $47.70 | $56.54 | 0 |
| 2023-12-12 | $47.70 | $56.54 | 432 |
| 2023-12-11 | $49.10 | $58.20 | 0 |
| 2023-12-08 | $49.10 | $58.20 | 0 |
| 2023-12-07 | $49.10 | $58.20 | 0 |
| 2023-12-06 | $49.10 | $58.20 | 0 |
| 2023-12-05 | $49.10 | $58.20 | 0 |
| 2023-12-04 | $49.10 | $58.20 | 0 |
| 2023-12-01 | $49.10 | $58.20 | 0 |
| 2023-11-30 | $49.10 | $58.20 | 0 |
| 2023-11-29 | $49.10 | $58.20 | 0 |
| 2023-11-28 | $49.10 | $58.20 | 0 |
| 2023-11-27 | $49.10 | $58.20 | 115 |
| 2023-11-24 | $46.80 | $55.47 | 0 |
| 2023-11-22 | $46.80 | $55.47 | 0 |
| 2023-11-21 | $46.80 | $55.47 | 0 |
| 2023-11-20 | $46.80 | $54.30 | 0 |
| 2023-11-17 | $46.80 | $54.30 | 0 |
| 2023-11-16 | $46.80 | $54.30 | 434 |
| 2023-11-15 | $46.95 | $54.48 | 230 |
| 2023-11-14 | $45.00 | $52.22 | 0 |
| 2023-11-13 | $45.00 | $52.22 | 285 |
| 2023-11-10 | $42.00 | $48.73 | 0 |
| 2023-11-09 | $42.00 | $48.73 | 0 |
| 2023-11-08 | $42.00 | $48.73 | 0 |
| 2023-11-07 | $42.00 | $48.73 | 0 |
| 2023-11-06 | $42.00 | $48.73 | 0 |
| 2023-11-03 | $42.00 | $48.73 | 0 |
| 2023-11-02 | $42.00 | $48.73 | 0 |
| 2023-11-01 | $42.00 | $48.73 | 0 |
| 2023-10-31 | $42.00 | $48.73 | 0 |
| 2023-10-30 | $42.00 | $48.73 | 0 |
| 2023-10-27 | $42.00 | $48.73 | 0 |
| 2023-10-26 | $42.00 | $48.73 | 80,303 |
| 2023-10-25 | $48.60 | $56.39 | 0 |
| 2023-10-24 | $48.60 | $56.39 | 0 |
| 2023-10-23 | $48.60 | $56.39 | 0 |
| 2023-10-20 | $48.60 | $56.39 | 0 |
| 2023-10-19 | $48.60 | $56.39 | 0 |
| 2023-10-18 | $48.60 | $56.39 | 0 |
| 2023-10-17 | $48.60 | $56.39 | 0 |
| 2023-10-16 | $48.60 | $56.39 | 0 |
| 2023-10-13 | $48.60 | $56.39 | 0 |
| 2023-10-12 | $48.60 | $56.39 | 0 |
| 2023-10-11 | $48.60 | $56.39 | 0 |
| 2023-10-10 | $48.60 | $56.39 | 0 |
| 2023-10-09 | $48.60 | $56.39 | 0 |
| 2023-10-06 | $48.60 | $56.39 | 0 |
| 2023-10-05 | $48.60 | $56.39 | 0 |
| 2023-10-04 | $48.60 | $56.39 | 0 |
| 2023-10-03 | $48.60 | $56.39 | 0 |
| 2023-10-02 | $48.60 | $56.39 | 0 |
| 2023-09-29 | $48.60 | $56.39 | 20 |
| 2023-09-28 | $44.75 | $51.93 | 0 |
| 2023-09-27 | $44.75 | $51.93 | 0 |
| 2023-09-26 | $44.75 | $51.93 | 0 |
| 2023-09-25 | $44.75 | $51.93 | 0 |
| 2023-09-22 | $44.75 | $51.93 | 0 |
| 2023-09-21 | $44.75 | $51.93 | 0 |
| 2023-09-20 | $44.75 | $51.93 | 0 |
| 2023-09-19 | $44.75 | $51.93 | 0 |
| 2023-09-18 | $44.75 | $51.93 | 0 |
| 2023-09-15 | $44.75 | $51.93 | 25 |
| 2023-09-14 | $47.10 | $54.65 | 0 |
| 2023-09-13 | $47.10 | $54.65 | 0 |
| 2023-09-12 | $47.10 | $54.65 | 372 |
| 2023-09-11 | $45.00 | $52.22 | 0 |
| 2023-09-08 | $45.00 | $52.22 | 0 |
| 2023-09-07 | $45.00 | $52.22 | 0 |
| 2023-09-06 | $45.00 | $52.22 | 2,160 |
| 2023-09-05 | $46.00 | $52.29 | 0 |
| 2023-09-01 | $46.00 | $52.29 | 0 |
| 2023-08-31 | $46.00 | $52.29 | 0 |
| 2023-08-30 | $46.00 | $52.29 | 0 |
| 2023-08-29 | $46.00 | $52.29 | 0 |
| 2023-08-28 | $46.00 | $52.29 | 0 |
| 2023-08-25 | $46.00 | $52.29 | 0 |
| 2023-08-24 | $46.00 | $52.29 | 0 |
| 2023-08-23 | $46.00 | $52.29 | 71 |
| 2023-08-22 | $48.35 | $54.96 | 0 |
| 2023-08-21 | $48.35 | $54.96 | 0 |
| 2023-08-18 | $48.35 | $54.96 | 0 |
| 2023-08-17 | $48.35 | $54.96 | 0 |
| 2023-08-16 | $48.35 | $54.96 | 0 |
| 2023-08-15 | $48.35 | $54.96 | 0 |
| 2023-08-14 | $48.35 | $54.96 | 0 |
| 2023-08-11 | $48.35 | $54.96 | 0 |
| 2023-08-10 | $48.35 | $54.96 | 0 |
| 2023-08-09 | $48.35 | $54.96 | 90 |
| 2023-08-08 | $49.95 | $56.78 | 0 |
| 2023-08-07 | $49.95 | $56.78 | 0 |
| 2023-08-04 | $49.95 | $56.78 | 90 |
| 2023-08-03 | $45.00 | $51.15 | 0 |
| 2023-08-02 | $45.00 | $51.15 | 0 |
| 2023-08-01 | $45.00 | $51.15 | 0 |
| 2023-07-31 | $45.00 | $51.15 | 0 |
| 2023-07-28 | $45.00 | $51.15 | 78 |
| 2023-07-27 | $48.75 | $55.41 | 0 |
| 2023-07-26 | $48.75 | $55.41 | 0 |
| 2023-07-25 | $48.75 | $55.41 | 0 |
| 2023-07-24 | $48.75 | $55.41 | 0 |
| 2023-07-21 | $48.75 | $55.41 | 0 |
| 2023-07-20 | $48.75 | $55.41 | 0 |
| 2023-07-19 | $48.75 | $55.41 | 0 |
| 2023-07-18 | $48.75 | $55.41 | 0 |
| 2023-07-17 | $48.75 | $55.41 | 0 |
| 2023-07-14 | $48.75 | $55.41 | 0 |
| 2023-07-13 | $48.75 | $55.41 | 0 |
| 2023-07-12 | $48.75 | $55.41 | 0 |
| 2023-07-11 | $48.75 | $55.41 | 0 |
| 2023-07-10 | $48.75 | $55.41 | 0 |
| 2023-07-07 | $48.75 | $55.41 | 0 |
| 2023-07-06 | $48.75 | $55.41 | 0 |
| 2023-07-05 | $48.75 | $55.41 | 0 |
| 2023-07-03 | $48.75 | $55.41 | 0 |
| 2023-06-30 | $48.75 | $55.41 | 0 |
| 2023-06-29 | $48.75 | $55.41 | 0 |
| 2023-06-28 | $48.75 | $55.41 | 0 |
| 2023-06-27 | $48.75 | $55.41 | 0 |
| 2023-06-26 | $48.75 | $55.41 | 0 |
| 2023-06-23 | $48.75 | $55.41 | 0 |
| 2023-06-22 | $48.75 | $55.41 | 0 |
| 2023-06-21 | $48.75 | $55.41 | 0 |
| 2023-06-20 | $48.75 | $55.41 | 0 |
| 2023-06-16 | $48.75 | $55.41 | 0 |
| 2023-06-15 | $48.75 | $55.41 | 0 |
| 2023-06-14 | $48.75 | $55.41 | 0 |
| 2023-06-13 | $48.75 | $55.41 | 0 |
| 2023-06-12 | $48.75 | $55.41 | 0 |
| 2023-06-09 | $48.75 | $55.41 | 0 |
| 2023-06-08 | $48.75 | $55.41 | 0 |
| 2023-06-07 | $48.75 | $55.41 | 0 |
| 2023-06-06 | $48.75 | $55.41 | 0 |
| 2023-06-05 | $48.75 | $55.41 | 0 |
| 2023-06-02 | $48.75 | $55.41 | 0 |
| 2023-06-01 | $48.75 | $55.41 | 0 |
| 2023-05-31 | $48.75 | $55.41 | 0 |
| 2023-05-30 | $48.75 | $55.41 | 0 |
| 2023-05-26 | $48.75 | $55.41 | 0 |
| 2023-05-25 | $48.75 | $55.41 | 474 |
| 2023-05-24 | $51.30 | $58.31 | 0 |
| 2023-05-23 | $51.30 | $58.31 | 6,199 |
| 2023-05-22 | $54.70 | $61.13 | 40 |
| 2023-05-19 | $54.70 | $61.13 | 0 |
| 2023-05-18 | $54.70 | $61.13 | 0 |
| 2023-05-17 | $54.70 | $61.13 | 0 |
| 2023-05-16 | $54.70 | $61.13 | 0 |
| 2023-05-15 | $54.70 | $61.13 | 0 |
| 2023-05-12 | $54.70 | $61.13 | 0 |
| 2023-05-11 | $54.70 | $61.13 | 0 |
| 2023-05-10 | $54.70 | $61.13 | 0 |
| 2023-05-09 | $54.70 | $61.13 | 0 |
| 2023-05-08 | $54.70 | $61.13 | 0 |
| 2023-05-05 | $54.70 | $61.13 | 0 |
| 2023-05-04 | $54.70 | $61.13 | 0 |
| 2023-05-03 | $54.70 | $61.13 | 0 |
| 2023-05-02 | $54.70 | $61.13 | 0 |
| 2023-05-01 | $54.70 | $61.13 | 40 |
| 2023-04-28 | $54.50 | $60.90 | 0 |
| 2023-04-27 | $54.50 | $60.90 | 0 |
| 2023-04-26 | $54.50 | $60.90 | 0 |
| 2023-04-25 | $54.50 | $60.90 | 0 |
| 2023-04-24 | $54.50 | $60.90 | 0 |
| 2023-04-21 | $54.50 | $60.90 | 0 |
| 2023-04-20 | $54.50 | $60.90 | 0 |
| 2023-04-19 | $54.50 | $60.90 | 0 |
| 2023-04-18 | $54.50 | $60.90 | 0 |
| 2023-04-17 | $54.50 | $60.90 | 61 |
| 2023-04-14 | $54.60 | $61.02 | 50 |
| 2023-04-13 | $55.00 | $61.46 | 0 |
| 2023-04-12 | $55.00 | $61.46 | 0 |
| 2023-04-11 | $55.00 | $61.46 | 0 |
| 2023-04-10 | $55.00 | $61.46 | 0 |
| 2023-04-06 | $55.00 | $61.46 | 0 |
| 2023-04-05 | $55.00 | $61.46 | 0 |
| 2023-04-04 | $55.00 | $61.46 | 0 |
| 2023-04-03 | $55.00 | $61.46 | 857 |
| 2023-03-31 | $54.75 | $61.18 | 0 |
| 2023-03-30 | $54.75 | $61.18 | 0 |
| 2023-03-29 | $54.75 | $61.18 | 0 |
| 2023-03-28 | $54.75 | $61.18 | 0 |
| 2023-03-27 | $54.75 | $61.18 | 0 |
| 2023-03-24 | $54.75 | $61.18 | 0 |
| 2023-03-23 | $54.75 | $61.18 | 0 |
| 2023-03-22 | $54.75 | $61.18 | 0 |
| 2023-03-21 | $54.75 | $61.18 | 0 |
| 2023-03-20 | $54.75 | $61.18 | 0 |
| 2023-03-17 | $54.75 | $61.18 | 0 |
| 2023-03-16 | $54.75 | $61.18 | 0 |
| 2023-03-15 | $54.75 | $61.18 | 0 |
| 2023-03-14 | $54.75 | $61.18 | 0 |
| 2023-03-13 | $54.75 | $61.18 | 0 |
| 2023-03-10 | $54.75 | $61.18 | 0 |
| 2023-03-09 | $54.75 | $61.18 | 0 |
| 2023-03-08 | $54.75 | $61.18 | 0 |
| 2023-03-07 | $54.75 | $61.18 | 0 |
| 2023-03-06 | $54.75 | $61.18 | 0 |
| 2023-03-03 | $54.75 | $61.18 | 0 |
| 2023-03-02 | $54.75 | $61.18 | 41 |
| 2023-03-01 | $55.25 | $61.74 | 0 |
| 2023-02-28 | $55.25 | $61.74 | 0 |
| 2023-02-27 | $55.25 | $60.78 | 0 |
| 2023-02-24 | $55.25 | $60.78 | 0 |
| 2023-02-23 | $55.25 | $60.78 | 26 |
| 2023-02-22 | $58.50 | $64.35 | 0 |
| 2023-02-21 | $58.50 | $64.35 | 0 |
| 2023-02-17 | $58.50 | $64.35 | 0 |
| 2023-02-16 | $58.50 | $64.35 | 0 |
| 2023-02-15 | $58.50 | $64.35 | 0 |
| 2023-02-14 | $58.50 | $64.35 | 0 |
| 2023-02-13 | $58.50 | $64.35 | 0 |
| 2023-02-10 | $58.50 | $64.35 | 0 |
| 2023-02-09 | $58.50 | $64.35 | 0 |
| 2023-02-08 | $58.50 | $64.35 | 0 |
| 2023-02-07 | $58.50 | $64.35 | 0 |
| 2023-02-06 | $58.50 | $64.35 | 0 |
| 2023-02-03 | $58.50 | $64.35 | 0 |
| 2023-02-02 | $58.50 | $64.35 | 0 |
| 2023-02-01 | $58.50 | $64.35 | 0 |
| 2023-01-31 | $58.50 | $64.35 | 0 |
| 2023-01-30 | $58.50 | $64.35 | 0 |
| 2023-01-27 | $58.50 | $64.35 | 0 |
| 2023-01-26 | $58.50 | $64.35 | 0 |
| 2023-01-25 | $58.50 | $64.35 | 0 |
| 2023-01-24 | $58.50 | $64.35 | 0 |
| 2023-01-23 | $58.50 | $64.35 | 0 |
| 2023-01-20 | $58.50 | $64.35 | 0 |
| 2023-01-19 | $58.50 | $64.35 | 0 |
| 2023-01-18 | $58.50 | $64.35 | 0 |
| 2023-01-17 | $58.50 | $64.35 | 0 |
| 2023-01-13 | $58.50 | $64.35 | 0 |
| 2023-01-12 | $58.50 | $64.35 | 0 |
| 2023-01-11 | $58.50 | $64.35 | 0 |
| 2023-01-10 | $58.50 | $64.35 | 0 |
| 2023-01-09 | $58.50 | $64.35 | 0 |
| 2023-01-06 | $58.50 | $64.35 | 0 |
| 2023-01-05 | $58.50 | $64.35 | 53 |
| 2023-01-04 | $59.50 | $65.45 | 0 |
| 2023-01-03 | $59.50 | $65.45 | 0 |