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
- 2003-10-23 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 | $57.82 | $123.63 | 55,500 |
| 2023-12-28 | $57.02 | $121.92 | 51,300 |
| 2023-12-27 | $56.94 | $121.75 | 61,300 |
| 2023-12-26 | $56.71 | $121.26 | 66,200 |
| 2023-12-22 | $56.67 | $121.17 | 89,100 |
| 2023-12-21 | $56.45 | $120.70 | 79,300 |
| 2023-12-20 | $55.65 | $118.99 | 72,000 |
| 2023-12-19 | $55.14 | $117.90 | 126,600 |
| 2023-12-18 | $55.00 | $117.60 | 90,100 |
| 2023-12-15 | $54.74 | $117.04 | 652,000 |
| 2023-12-14 | $54.04 | $115.55 | 158,000 |
| 2023-12-13 | $54.78 | $117.13 | 167,500 |
| 2023-12-12 | $53.71 | $114.84 | 188,200 |
| 2023-12-11 | $52.96 | $113.24 | 96,500 |
| 2023-12-08 | $52.85 | $113.00 | 78,200 |
| 2023-12-07 | $51.88 | $110.93 | 452,000 |
| 2023-12-06 | $52.19 | $111.59 | 246,200 |
| 2023-12-05 | $53.10 | $113.54 | 69,900 |
| 2023-12-04 | $53.48 | $114.35 | 82,900 |
| 2023-12-01 | $54.44 | $116.40 | 142,700 |
| 2023-11-30 | $53.57 | $114.54 | 105,600 |
| 2023-11-29 | $52.94 | $113.20 | 142,800 |
| 2023-11-28 | $53.64 | $114.69 | 89,100 |
| 2023-11-27 | $53.44 | $114.26 | 138,000 |
| 2023-11-24 | $54.32 | $116.15 | 56,400 |
| 2023-11-22 | $53.31 | $113.99 | 92,500 |
| 2023-11-21 | $53.80 | $115.03 | 98,200 |
| 2023-11-20 | $53.32 | $114.01 | 111,300 |
| 2023-11-17 | $52.80 | $112.90 | 491,900 |
| 2023-11-16 | $52.90 | $113.11 | 892,400 |
| 2023-11-15 | $53.93 | $115.31 | 416,600 |
| 2023-11-14 | $54.37 | $116.25 | 146,900 |
| 2023-11-13 | $55.25 | $118.13 | 85,300 |
| 2023-11-10 | $54.67 | $116.89 | 189,500 |
| 2023-11-09 | $54.24 | $115.98 | 388,600 |
| 2023-11-08 | $54.03 | $115.53 | 408,000 |
| 2023-11-07 | $53.90 | $115.25 | 206,400 |
| 2023-11-06 | $54.16 | $115.80 | 238,200 |
| 2023-11-03 | $54.35 | $116.21 | 146,600 |
| 2023-11-02 | $54.93 | $117.45 | 928,100 |
| 2023-11-01 | $55.30 | $118.24 | 73,900 |
| 2023-10-31 | $54.49 | $116.51 | 141,500 |
| 2023-10-30 | $54.60 | $116.74 | 86,600 |
| 2023-10-27 | $53.36 | $114.09 | 69,200 |
| 2023-10-26 | $53.98 | $115.42 | 81,200 |
| 2023-10-25 | $53.81 | $115.06 | 81,400 |
| 2023-10-24 | $53.33 | $114.03 | 117,100 |
| 2023-10-23 | $53.16 | $113.67 | 84,800 |
| 2023-10-20 | $52.38 | $112.00 | 88,100 |
| 2023-10-19 | $51.28 | $109.65 | 94,500 |
| 2023-10-18 | $52.93 | $111.93 | 117,700 |
| 2023-10-17 | $53.12 | $112.33 | 181,300 |
| 2023-10-16 | $53.19 | $112.48 | 126,700 |
| 2023-10-13 | $53.17 | $112.44 | 94,300 |
| 2023-10-12 | $52.58 | $111.19 | 132,600 |
| 2023-10-11 | $52.68 | $111.40 | 105,400 |
| 2023-10-10 | $51.82 | $109.58 | 102,000 |
| 2023-10-09 | $51.12 | $108.10 | 122,200 |
| 2023-10-06 | $48.86 | $103.32 | 104,400 |
| 2023-10-05 | $48.60 | $102.77 | 154,900 |
| 2023-10-04 | $48.39 | $102.33 | 118,100 |
| 2023-10-03 | $49.68 | $105.06 | 110,100 |
| 2023-10-02 | $49.58 | $104.84 | 94,400 |
| 2023-09-29 | $49.45 | $104.57 | 71,000 |
| 2023-09-28 | $50.48 | $106.75 | 70,800 |
| 2023-09-27 | $49.97 | $105.67 | 135,900 |
| 2023-09-26 | $49.97 | $105.67 | 134,500 |
| 2023-09-25 | $50.06 | $105.86 | 136,800 |
| 2023-09-22 | $50.18 | $106.11 | 523,400 |
| 2023-09-21 | $51.47 | $108.84 | 261,800 |
| 2023-09-20 | $52.50 | $111.02 | 806,300 |
| 2023-09-19 | $53.08 | $112.24 | 427,400 |
| 2023-09-18 | $53.17 | $112.44 | 534,000 |
| 2023-09-15 | $52.99 | $112.05 | 49,600 |
| 2023-09-14 | $53.26 | $112.63 | 1,398,100 |
| 2023-09-13 | $52.95 | $111.97 | 86,900 |
| 2023-09-12 | $52.94 | $111.95 | 59,100 |
| 2023-09-11 | $52.95 | $111.97 | 98,400 |
| 2023-09-08 | $52.06 | $110.09 | 70,100 |
| 2023-09-07 | $52.20 | $110.38 | 49,600 |
| 2023-09-06 | $51.47 | $108.84 | 71,600 |
| 2023-09-05 | $51.45 | $108.80 | 77,100 |
| 2023-09-01 | $51.61 | $109.14 | 49,800 |
| 2023-08-31 | $51.77 | $109.47 | 107,700 |
| 2023-08-30 | $51.72 | $109.37 | 69,700 |
| 2023-08-29 | $51.66 | $109.24 | 98,300 |
| 2023-08-28 | $51.12 | $108.10 | 128,800 |
| 2023-08-25 | $50.89 | $107.61 | 159,200 |
| 2023-08-24 | $50.59 | $106.98 | 136,600 |
| 2023-08-23 | $50.79 | $107.40 | 152,700 |
| 2023-08-22 | $50.31 | $106.39 | 66,700 |
| 2023-08-21 | $49.86 | $105.44 | 135,700 |
| 2023-08-18 | $49.93 | $105.58 | 155,100 |
| 2023-08-17 | $49.65 | $104.99 | 197,200 |
| 2023-08-16 | $51.70 | $109.33 | 161,300 |
| 2023-08-15 | $52.52 | $111.06 | 414,100 |
| 2023-08-14 | $52.88 | $111.82 | 1,015,200 |
| 2023-08-11 | $52.61 | $111.25 | 874,700 |
| 2023-08-10 | $52.67 | $111.38 | 343,700 |
| 2023-08-09 | $53.27 | $112.65 | 356,900 |
| 2023-08-08 | $53.34 | $112.79 | 530,600 |
| 2023-08-07 | $53.34 | $112.79 | 548,000 |
| 2023-08-04 | $52.03 | $110.02 | 265,500 |
| 2023-08-03 | $51.77 | $109.47 | 277,700 |
| 2023-08-02 | $51.21 | $108.29 | 236,800 |
| 2023-08-01 | $48.71 | $103.00 | 355,900 |
| 2023-07-31 | $48.66 | $102.90 | 127,900 |
| 2023-07-28 | $48.53 | $102.62 | 78,300 |
| 2023-07-27 | $47.74 | $100.95 | 156,400 |
| 2023-07-26 | $48.49 | $102.54 | 106,100 |
| 2023-07-25 | $48.14 | $101.80 | 177,700 |
| 2023-07-24 | $47.87 | $101.23 | 77,000 |
| 2023-07-21 | $48.47 | $102.50 | 56,400 |
| 2023-07-20 | $48.84 | $103.28 | 118,400 |
| 2023-07-19 | $48.61 | $102.79 | 135,000 |
| 2023-07-18 | $48.55 | $102.67 | 107,700 |
| 2023-07-17 | $48.82 | $103.24 | 142,800 |
| 2023-07-14 | $48.75 | $103.09 | 116,400 |
| 2023-07-13 | $48.64 | $102.86 | 82,600 |
| 2023-07-12 | $48.15 | $101.82 | 72,600 |
| 2023-07-11 | $47.34 | $100.11 | 126,200 |
| 2023-07-10 | $46.75 | $98.86 | 527,600 |
| 2023-07-07 | $46.42 | $98.16 | 124,200 |
| 2023-07-06 | $46.64 | $98.63 | 200,700 |
| 2023-07-05 | $46.99 | $99.37 | 91,400 |
| 2023-07-03 | $47.39 | $100.21 | 84,000 |
| 2023-06-30 | $47.96 | $101.42 | 86,100 |
| 2023-06-29 | $47.18 | $99.77 | 94,400 |
| 2023-06-28 | $47.57 | $100.59 | 149,800 |
| 2023-06-27 | $47.71 | $100.89 | 84,200 |
| 2023-06-26 | $47.23 | $99.87 | 243,800 |
| 2023-06-23 | $48.41 | $102.37 | 265,800 |
| 2023-06-22 | $48.84 | $103.28 | 105,500 |
| 2023-06-21 | $49.86 | $105.44 | 166,900 |
| 2023-06-20 | $49.81 | $105.33 | 260,000 |
| 2023-06-16 | $50.29 | $106.34 | 112,400 |
| 2023-06-15 | $49.78 | $105.27 | 137,700 |
| 2023-06-14 | $48.81 | $103.22 | 88,600 |
| 2023-06-13 | $48.88 | $103.36 | 73,300 |
| 2023-06-12 | $48.35 | $102.24 | 77,300 |
| 2023-06-09 | $48.16 | $101.84 | 122,800 |
| 2023-06-08 | $47.81 | $101.10 | 142,600 |
| 2023-06-07 | $46.99 | $99.37 | 298,400 |
| 2023-06-06 | $47.56 | $100.57 | 171,900 |
| 2023-06-05 | $47.35 | $100.13 | 230,500 |
| 2023-06-02 | $47.85 | $101.19 | 104,500 |
| 2023-06-01 | $48.23 | $101.99 | 103,400 |
| 2023-05-31 | $46.99 | $99.37 | 201,800 |
| 2023-05-30 | $47.57 | $100.59 | 113,900 |
| 2023-05-26 | $47.75 | $100.97 | 85,700 |
| 2023-05-25 | $47.41 | $100.25 | 232,500 |
| 2023-05-24 | $47.75 | $100.97 | 156,500 |
| 2023-05-23 | $48.55 | $102.67 | 398,200 |
| 2023-05-22 | $50.09 | $105.92 | 367,500 |
| 2023-05-19 | $50.03 | $105.80 | 196,500 |
| 2023-05-18 | $50.17 | $106.09 | 520,500 |
| 2023-05-17 | $50.20 | $106.15 | 262,000 |
| 2023-05-16 | $49.80 | $105.31 | 76,700 |
| 2023-05-15 | $50.03 | $105.80 | 84,700 |
| 2023-05-12 | $49.82 | $105.35 | 980,500 |
| 2023-05-11 | $49.75 | $105.20 | 241,600 |
| 2023-05-10 | $51.02 | $107.89 | 268,300 |
| 2023-05-09 | $51.00 | $107.85 | 540,800 |
| 2023-05-08 | $51.08 | $108.02 | 257,000 |
| 2023-05-05 | $51.13 | $108.12 | 1,457,000 |
| 2023-05-04 | $50.98 | $107.80 | 1,274,900 |
| 2023-05-03 | $52.20 | $110.38 | 1,117,400 |
| 2023-05-02 | $51.62 | $109.16 | 320,200 |
| 2023-05-01 | $51.81 | $109.56 | 44,500 |
| 2023-04-28 | $51.84 | $109.62 | 69,200 |
| 2023-04-27 | $51.66 | $109.24 | 102,600 |
| 2023-04-26 | $50.94 | $107.72 | 736,900 |
| 2023-04-25 | $52.01 | $109.98 | 321,400 |
| 2023-04-24 | $51.92 | $109.79 | 658,200 |
| 2023-04-21 | $51.43 | $108.76 | 778,800 |
| 2023-04-20 | $51.66 | $109.24 | 797,700 |
| 2023-04-19 | $51.60 | $107.42 | 105,200 |
| 2023-04-18 | $51.82 | $107.88 | 102,100 |
| 2023-04-17 | $51.78 | $107.79 | 1,139,900 |
| 2023-04-14 | $51.27 | $106.73 | 1,070,400 |
| 2023-04-13 | $51.38 | $106.96 | 3,322,700 |
| 2023-04-12 | $51.88 | $108.00 | 3,588,900 |
| 2023-04-11 | $51.11 | $106.40 | 91,100 |
| 2023-04-10 | $51.09 | $106.36 | 71,000 |
| 2023-04-06 | $51.18 | $106.54 | 102,100 |
| 2023-04-05 | $50.36 | $104.84 | 61,500 |
| 2023-04-04 | $50.08 | $104.25 | 180,500 |
| 2023-04-03 | $50.08 | $104.25 | 57,400 |
| 2023-03-31 | $49.37 | $102.78 | 42,800 |
| 2023-03-30 | $49.08 | $102.17 | 392,200 |
| 2023-03-29 | $49.36 | $102.76 | 55,100 |
| 2023-03-28 | $49.49 | $103.03 | 72,200 |
| 2023-03-27 | $49.17 | $102.36 | 69,600 |
| 2023-03-24 | $48.46 | $100.88 | 63,300 |
| 2023-03-23 | $48.47 | $100.90 | 56,900 |
| 2023-03-22 | $47.65 | $99.20 | 58,000 |
| 2023-03-21 | $47.01 | $97.86 | 76,800 |
| 2023-03-20 | $46.58 | $96.97 | 485,800 |
| 2023-03-17 | $44.67 | $92.99 | 69,400 |
| 2023-03-16 | $45.21 | $94.12 | 61,500 |
| 2023-03-15 | $44.92 | $93.51 | 75,600 |
| 2023-03-14 | $46.52 | $96.84 | 76,600 |
| 2023-03-13 | $45.02 | $93.72 | 323,600 |
| 2023-03-10 | $45.37 | $94.45 | 81,400 |
| 2023-03-09 | $45.11 | $93.91 | 88,600 |
| 2023-03-08 | $44.10 | $91.81 | 78,500 |
| 2023-03-07 | $43.81 | $91.20 | 58,500 |
| 2023-03-06 | $44.54 | $92.72 | 627,700 |
| 2023-03-03 | $44.54 | $92.72 | 113,300 |
| 2023-03-02 | $44.74 | $93.14 | 86,100 |
| 2023-03-01 | $44.37 | $92.37 | 82,700 |
| 2023-02-28 | $43.96 | $91.51 | 97,300 |
| 2023-02-27 | $44.87 | $93.41 | 71,800 |
| 2023-02-24 | $44.69 | $93.03 | 56,200 |
| 2023-02-23 | $44.21 | $92.03 | 61,700 |
| 2023-02-22 | $44.11 | $91.83 | 143,700 |
| 2023-02-21 | $44.50 | $92.64 | 105,700 |
| 2023-02-17 | $43.85 | $91.29 | 45,100 |
| 2023-02-16 | $43.28 | $90.10 | 225,300 |
| 2023-02-15 | $42.99 | $89.50 | 114,400 |
| 2023-02-14 | $42.93 | $89.37 | 314,600 |
| 2023-02-13 | $42.53 | $88.54 | 64,500 |
| 2023-02-10 | $41.64 | $86.68 | 108,200 |
| 2023-02-09 | $41.36 | $86.10 | 59,400 |
| 2023-02-08 | $41.28 | $85.94 | 68,700 |
| 2023-02-07 | $40.92 | $85.19 | 125,000 |
| 2023-02-06 | $40.80 | $84.94 | 175,400 |
| 2023-02-03 | $41.23 | $85.83 | 68,100 |
| 2023-02-02 | $41.30 | $85.98 | 248,100 |
| 2023-02-01 | $42.82 | $89.14 | 67,200 |
| 2023-01-31 | $42.73 | $88.95 | 318,200 |
| 2023-01-30 | $42.99 | $89.50 | 94,600 |
| 2023-01-27 | $42.80 | $89.10 | 241,000 |
| 2023-01-26 | $43.44 | $90.43 | 155,800 |
| 2023-01-25 | $43.07 | $89.66 | 189,300 |
| 2023-01-24 | $43.04 | $89.60 | 130,800 |
| 2023-01-23 | $42.97 | $89.45 | 112,000 |
| 2023-01-20 | $43.00 | $89.52 | 81,300 |
| 2023-01-19 | $42.38 | $88.23 | 105,100 |
| 2023-01-18 | $41.70 | $86.81 | 96,100 |
| 2023-01-17 | $41.62 | $86.64 | 175,400 |
| 2023-01-13 | $41.16 | $85.69 | 283,500 |
| 2023-01-12 | $41.37 | $86.12 | 178,800 |
| 2023-01-11 | $40.69 | $84.71 | 87,900 |
| 2023-01-10 | $41.42 | $86.23 | 353,300 |
| 2023-01-09 | $41.11 | $85.58 | 407,600 |
| 2023-01-06 | $41.81 | $87.04 | 293,200 |
| 2023-01-05 | $41.12 | $85.60 | 129,900 |
| 2023-01-04 | $41.66 | $86.73 | 282,500 |
| 2023-01-03 | $42.07 | $87.58 | 140,800 |