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
- 2009-02-13 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 | $111.29 | $177.57 | 300 |
| 2023-12-28 | $112.00 | $178.70 | 200 |
| 2023-12-27 | $111.25 | $177.51 | 1,800 |
| 2023-12-26 | $111.60 | $178.06 | 100 |
| 2023-12-22 | $111.60 | $178.06 | 400 |
| 2023-12-21 | $109.50 | $174.71 | 300 |
| 2023-12-20 | $111.12 | $177.30 | 0 |
| 2023-12-19 | $111.12 | $177.30 | 0 |
| 2023-12-18 | $111.12 | $177.30 | 100 |
| 2023-12-15 | $113.00 | $180.30 | 200 |
| 2023-12-14 | $112.88 | $180.11 | 500 |
| 2023-12-13 | $107.96 | $172.26 | 500 |
| 2023-12-12 | $103.50 | $165.14 | 0 |
| 2023-12-11 | $103.50 | $165.14 | 0 |
| 2023-12-08 | $103.50 | $165.14 | 0 |
| 2023-12-07 | $103.50 | $165.14 | 0 |
| 2023-12-06 | $103.50 | $165.14 | 0 |
| 2023-12-05 | $103.50 | $165.14 | 300 |
| 2023-12-04 | $98.75 | $157.56 | 0 |
| 2023-12-01 | $98.75 | $157.56 | 0 |
| 2023-11-30 | $98.75 | $157.56 | 0 |
| 2023-11-29 | $98.75 | $157.56 | 0 |
| 2023-11-28 | $98.75 | $157.56 | 1,000 |
| 2023-11-27 | $98.75 | $157.56 | 1,900 |
| 2023-11-24 | $100.50 | $160.35 | 0 |
| 2023-11-22 | $100.50 | $160.35 | 100 |
| 2023-11-21 | $100.50 | $160.35 | 0 |
| 2023-11-20 | $100.50 | $160.35 | 0 |
| 2023-11-17 | $100.50 | $160.35 | 700 |
| 2023-11-16 | $101.25 | $161.55 | 0 |
| 2023-11-15 | $101.25 | $161.55 | 200 |
| 2023-11-14 | $101.19 | $161.45 | 300 |
| 2023-11-13 | $98.74 | $157.55 | 400 |
| 2023-11-10 | $96.00 | $153.17 | 300 |
| 2023-11-09 | $97.84 | $156.11 | 0 |
| 2023-11-08 | $97.84 | $156.11 | 1,000 |
| 2023-11-07 | $96.00 | $153.17 | 0 |
| 2023-11-06 | $96.00 | $153.17 | 0 |
| 2023-11-03 | $96.00 | $153.17 | 0 |
| 2023-11-02 | $96.00 | $153.17 | 100 |
| 2023-11-01 | $96.00 | $153.17 | 800 |
| 2023-10-31 | $94.63 | $150.99 | 400 |
| 2023-10-30 | $92.02 | $146.82 | 300 |
| 2023-10-27 | $92.02 | $146.82 | 300 |
| 2023-10-26 | $93.64 | $149.41 | 700 |
| 2023-10-25 | $96.21 | $153.51 | 800 |
| 2023-10-24 | $98.73 | $157.53 | 700 |
| 2023-10-23 | $99.60 | $158.92 | 800 |
| 2023-10-20 | $98.86 | $157.74 | 1,200 |
| 2023-10-19 | $104.00 | $165.94 | 0 |
| 2023-10-18 | $104.00 | $165.94 | 0 |
| 2023-10-17 | $104.00 | $165.94 | 0 |
| 2023-10-16 | $104.00 | $165.94 | 2,200 |
| 2023-10-13 | $103.00 | $164.34 | 200 |
| 2023-10-12 | $103.00 | $164.34 | 0 |
| 2023-10-11 | $103.00 | $164.34 | 200 |
| 2023-10-10 | $99.94 | $159.46 | 400 |
| 2023-10-09 | $99.94 | $159.46 | 0 |
| 2023-10-06 | $99.94 | $159.46 | 0 |
| 2023-10-05 | $99.94 | $159.46 | 100 |
| 2023-10-04 | $99.94 | $159.46 | 400 |
| 2023-10-03 | $98.85 | $157.72 | 700 |
| 2023-10-02 | $101.02 | $161.18 | 300 |
| 2023-09-29 | $101.02 | $161.18 | 300 |
| 2023-09-28 | $101.50 | $161.95 | 400 |
| 2023-09-27 | $105.00 | $167.53 | 0 |
| 2023-09-26 | $105.00 | $167.53 | 0 |
| 2023-09-25 | $105.00 | $167.53 | 0 |
| 2023-09-22 | $105.00 | $167.53 | 0 |
| 2023-09-21 | $105.00 | $167.53 | 100 |
| 2023-09-20 | $105.00 | $167.53 | 300 |
| 2023-09-19 | $102.47 | $163.50 | 0 |
| 2023-09-18 | $102.47 | $163.50 | 0 |
| 2023-09-15 | $102.47 | $163.50 | 0 |
| 2023-09-14 | $102.47 | $163.50 | 6,400 |
| 2023-09-13 | $102.47 | $163.50 | 0 |
| 2023-09-12 | $102.47 | $163.50 | 0 |
| 2023-09-11 | $102.47 | $163.50 | 0 |
| 2023-09-08 | $102.47 | $163.50 | 0 |
| 2023-09-07 | $102.47 | $163.50 | 3,300 |
| 2023-09-06 | $103.01 | $164.36 | 400 |
| 2023-09-05 | $105.70 | $168.65 | 200 |
| 2023-09-01 | $102.00 | $162.75 | 100 |
| 2023-08-31 | $104.06 | $166.03 | 0 |
| 2023-08-30 | $104.06 | $166.03 | 0 |
| 2023-08-29 | $104.06 | $166.03 | 300 |
| 2023-08-28 | $107.50 | $171.52 | 600 |
| 2023-08-25 | $102.00 | $162.75 | 200 |
| 2023-08-24 | $107.81 | $172.02 | 0 |
| 2023-08-23 | $107.81 | $172.02 | 0 |
| 2023-08-22 | $107.81 | $172.02 | 0 |
| 2023-08-21 | $107.81 | $172.02 | 600 |
| 2023-08-18 | $109.88 | $175.32 | 1,700 |
| 2023-08-17 | $109.88 | $175.32 | 0 |
| 2023-08-16 | $109.88 | $175.32 | 0 |
| 2023-08-15 | $109.88 | $175.32 | 0 |
| 2023-08-14 | $109.88 | $175.32 | 0 |
| 2023-08-11 | $109.88 | $175.32 | 500 |
| 2023-08-10 | $111.50 | $177.91 | 100 |
| 2023-08-09 | $111.50 | $177.91 | 0 |
| 2023-08-08 | $111.50 | $177.91 | 0 |
| 2023-08-07 | $111.50 | $177.91 | 0 |
| 2023-08-04 | $111.50 | $177.91 | 0 |
| 2023-08-03 | $111.50 | $177.91 | 200 |
| 2023-08-02 | $113.64 | $181.32 | 2,300 |
| 2023-08-01 | $121.50 | $193.86 | 100 |
| 2023-07-31 | $121.50 | $193.86 | 100 |
| 2023-07-28 | $121.50 | $193.86 | 800 |
| 2023-07-27 | $119.01 | $189.89 | 200 |
| 2023-07-26 | $115.31 | $183.98 | 600 |
| 2023-07-25 | $120.64 | $192.49 | 600 |
| 2023-07-24 | $120.00 | $191.47 | 500 |
| 2023-07-21 | $120.00 | $191.47 | 0 |
| 2023-07-20 | $120.00 | $191.47 | 0 |
| 2023-07-19 | $120.00 | $191.47 | 400 |
| 2023-07-18 | $121.00 | $193.06 | 3,000 |
| 2023-07-17 | $121.00 | $193.06 | 0 |
| 2023-07-14 | $121.00 | $193.06 | 200 |
| 2023-07-13 | $120.50 | $192.27 | 1,800 |
| 2023-07-12 | $116.15 | $185.32 | 400 |
| 2023-07-11 | $118.00 | $188.28 | 1,700 |
| 2023-07-10 | $118.30 | $188.75 | 200 |
| 2023-07-07 | $118.30 | $188.75 | 2,200 |
| 2023-07-06 | $120.00 | $191.47 | 300 |
| 2023-07-05 | $121.03 | $193.11 | 4,600 |
| 2023-07-03 | $122.00 | $194.66 | 200 |
| 2023-06-30 | $122.00 | $194.66 | 6,600 |
| 2023-06-29 | $119.00 | $189.87 | 0 |
| 2023-06-28 | $119.00 | $189.87 | 300 |
| 2023-06-27 | $119.00 | $189.87 | 100 |
| 2023-06-26 | $119.00 | $189.87 | 0 |
| 2023-06-23 | $119.00 | $189.87 | 200 |
| 2023-06-22 | $119.75 | $191.07 | 200 |
| 2023-06-21 | $122.00 | $194.66 | 6,000 |
| 2023-06-20 | $122.00 | $194.66 | 0 |
| 2023-06-16 | $122.00 | $194.66 | 0 |
| 2023-06-15 | $122.00 | $194.66 | 0 |
| 2023-06-14 | $122.00 | $194.66 | 600 |
| 2023-06-13 | $120.25 | $191.87 | 700 |
| 2023-06-12 | $118.28 | $188.72 | 2,600 |
| 2023-06-09 | $115.79 | $184.75 | 300 |
| 2023-06-08 | $117.31 | $187.18 | 700 |
| 2023-06-07 | $113.97 | $181.85 | 0 |
| 2023-06-06 | $113.97 | $181.85 | 200 |
| 2023-06-05 | $113.99 | $181.88 | 300 |
| 2023-06-02 | $113.88 | $181.70 | 900 |
| 2023-06-01 | $111.50 | $177.91 | 2,100 |
| 2023-05-31 | $111.50 | $177.91 | 0 |
| 2023-05-30 | $111.50 | $177.91 | 100 |
| 2023-05-26 | $112.00 | $178.70 | 0 |
| 2023-05-25 | $112.00 | $178.70 | 0 |
| 2023-05-24 | $112.00 | $178.70 | 0 |
| 2023-05-23 | $112.00 | $178.70 | 100 |
| 2023-05-22 | $111.54 | $177.97 | 2,000 |
| 2023-05-19 | $110.00 | $175.51 | 0 |
| 2023-05-18 | $110.00 | $175.51 | 300 |
| 2023-05-17 | $109.00 | $173.92 | 1,000 |
| 2023-05-16 | $108.29 | $172.78 | 0 |
| 2023-05-15 | $108.29 | $172.78 | 0 |
| 2023-05-12 | $108.29 | $172.78 | 2,100 |
| 2023-05-11 | $118.75 | $174.66 | 11,800 |
| 2023-05-10 | $119.50 | $175.76 | 1,000 |
| 2023-05-09 | $119.55 | $175.84 | 4,200 |
| 2023-05-08 | $120.10 | $176.65 | 2,000 |
| 2023-05-05 | $119.75 | $176.13 | 700 |
| 2023-05-04 | $111.16 | $163.50 | 0 |
| 2023-05-03 | $111.16 | $163.50 | 600 |
| 2023-05-02 | $110.00 | $161.79 | 500 |
| 2023-05-01 | $112.00 | $164.73 | 0 |
| 2023-04-28 | $112.00 | $164.73 | 0 |
| 2023-04-27 | $112.00 | $164.73 | 500 |
| 2023-04-26 | $112.00 | $164.73 | 100 |
| 2023-04-25 | $110.50 | $162.53 | 0 |
| 2023-04-24 | $110.50 | $162.53 | 0 |
| 2023-04-21 | $110.50 | $162.53 | 400 |
| 2023-04-20 | $109.93 | $161.69 | 2,700 |
| 2023-04-19 | $110.25 | $162.16 | 3,900 |
| 2023-04-18 | $110.50 | $162.53 | 0 |
| 2023-04-17 | $110.50 | $162.53 | 200 |
| 2023-04-14 | $113.50 | $166.94 | 100 |
| 2023-04-13 | $111.75 | $164.37 | 400 |
| 2023-04-12 | $108.88 | $160.14 | 0 |
| 2023-04-11 | $108.88 | $160.14 | 500 |
| 2023-04-10 | $108.10 | $159.00 | 0 |
| 2023-04-06 | $108.10 | $159.00 | 0 |
| 2023-04-05 | $108.10 | $159.00 | 300 |
| 2023-04-04 | $111.25 | $163.63 | 2,700 |
| 2023-04-03 | $108.70 | $159.88 | 0 |
| 2023-03-31 | $108.70 | $159.88 | 0 |
| 2023-03-30 | $108.70 | $159.88 | 1,100 |
| 2023-03-29 | $106.50 | $156.64 | 800 |
| 2023-03-28 | $106.38 | $156.47 | 0 |
| 2023-03-27 | $106.38 | $156.47 | 7,200 |
| 2023-03-24 | $106.38 | $156.47 | 0 |
| 2023-03-23 | $106.38 | $156.47 | 200 |
| 2023-03-22 | $105.00 | $154.44 | 0 |
| 2023-03-21 | $105.00 | $154.44 | 1,600 |
| 2023-03-20 | $101.00 | $148.55 | 0 |
| 2023-03-17 | $101.00 | $148.55 | 0 |
| 2023-03-16 | $101.00 | $148.55 | 100 |
| 2023-03-15 | $100.50 | $147.82 | 300 |
| 2023-03-14 | $101.32 | $149.02 | 0 |
| 2023-03-13 | $101.32 | $149.02 | 900 |
| 2023-03-10 | $104.03 | $153.01 | 1,100 |
| 2023-03-09 | $104.01 | $152.98 | 0 |
| 2023-03-08 | $104.01 | $152.98 | 0 |
| 2023-03-07 | $104.01 | $152.98 | 100 |
| 2023-03-06 | $105.75 | $155.54 | 300 |
| 2023-03-03 | $103.00 | $151.50 | 0 |
| 2023-03-02 | $103.00 | $151.50 | 0 |
| 2023-03-01 | $103.00 | $151.50 | 0 |
| 2023-02-28 | $103.00 | $151.50 | 300 |
| 2023-02-27 | $103.95 | $152.89 | 300 |
| 2023-02-24 | $103.50 | $152.23 | 600 |
| 2023-02-23 | $106.00 | $155.91 | 0 |
| 2023-02-22 | $106.00 | $155.91 | 700 |
| 2023-02-21 | $106.00 | $155.91 | 0 |
| 2023-02-17 | $106.00 | $155.91 | 0 |
| 2023-02-16 | $106.00 | $155.91 | 200 |
| 2023-02-15 | $105.95 | $155.83 | 13,700 |
| 2023-02-14 | $104.62 | $153.88 | 1,300 |
| 2023-02-13 | $105.56 | $155.26 | 0 |
| 2023-02-10 | $105.56 | $155.26 | 0 |
| 2023-02-09 | $105.56 | $155.26 | 7,200 |
| 2023-02-08 | $105.56 | $155.26 | 500 |
| 2023-02-07 | $105.00 | $154.44 | 1,300 |
| 2023-02-06 | $106.00 | $155.91 | 0 |
| 2023-02-03 | $106.00 | $155.91 | 300 |
| 2023-02-02 | $102.75 | $151.13 | 0 |
| 2023-02-01 | $102.75 | $151.13 | 400 |
| 2023-01-31 | $100.15 | $147.30 | 300 |
| 2023-01-30 | $99.50 | $146.35 | 2,300 |
| 2023-01-27 | $99.90 | $146.94 | 0 |
| 2023-01-26 | $99.90 | $146.94 | 0 |
| 2023-01-25 | $99.90 | $146.94 | 1,200 |
| 2023-01-24 | $99.90 | $146.94 | 1,100 |
| 2023-01-23 | $101.00 | $148.55 | 100 |
| 2023-01-20 | $97.94 | $144.05 | 1,200 |
| 2023-01-19 | $97.94 | $144.05 | 3,400 |
| 2023-01-18 | $99.95 | $147.01 | 200 |
| 2023-01-17 | $99.51 | $146.36 | 2,400 |
| 2023-01-13 | $99.00 | $145.61 | 500 |
| 2023-01-12 | $99.76 | $146.73 | 1,500 |
| 2023-01-11 | $94.90 | $139.58 | 1,000 |
| 2023-01-10 | $94.90 | $139.58 | 0 |
| 2023-01-09 | $94.90 | $139.58 | 0 |
| 2023-01-06 | $94.90 | $139.58 | 800 |
| 2023-01-05 | $89.10 | $131.05 | 300 |
| 2023-01-04 | $89.10 | $131.05 | 0 |
| 2023-01-03 | $89.10 | $131.05 | 0 |