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
- 2009-07-30 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 | $35.20 | $81.23 | 381,700 |
| 2023-12-28 | $34.19 | $78.90 | 221,900 |
| 2023-12-27 | $35.01 | $80.79 | 527,000 |
| 2023-12-26 | $34.91 | $80.56 | 23,700 |
| 2023-12-22 | $33.90 | $78.23 | 165,400 |
| 2023-12-21 | $33.14 | $76.48 | 329,400 |
| 2023-12-20 | $32.77 | $75.63 | 1,900 |
| 2023-12-19 | $33.68 | $77.73 | 526,800 |
| 2023-12-18 | $33.13 | $76.46 | 138,600 |
| 2023-12-15 | $32.86 | $75.83 | 93,300 |
| 2023-12-14 | $32.21 | $74.33 | 24,200 |
| 2023-12-13 | $31.90 | $73.62 | 85,200 |
| 2023-12-12 | $30.35 | $70.04 | 106,700 |
| 2023-12-11 | $31.00 | $71.54 | 181,600 |
| 2023-12-08 | $31.46 | $72.60 | 74,700 |
| 2023-12-07 | $31.35 | $72.35 | 117,100 |
| 2023-12-06 | $30.81 | $71.10 | 10,900 |
| 2023-12-05 | $30.50 | $70.39 | 2,000 |
| 2023-12-04 | $30.37 | $70.09 | 135,200 |
| 2023-12-01 | $31.42 | $72.51 | 112,100 |
| 2023-11-30 | $30.35 | $70.04 | 107,900 |
| 2023-11-29 | $30.20 | $69.69 | 1,100 |
| 2023-11-28 | $30.05 | $69.35 | 18,500 |
| 2023-11-27 | $30.05 | $69.35 | 5,300 |
| 2023-11-24 | $31.51 | $72.72 | 2,600 |
| 2023-11-22 | $30.78 | $71.03 | 99,000 |
| 2023-11-21 | $31.50 | $72.69 | 15,100 |
| 2023-11-20 | $30.69 | $70.83 | 56,100 |
| 2023-11-17 | $30.50 | $70.39 | 1,700 |
| 2023-11-16 | $29.52 | $68.13 | 1,100 |
| 2023-11-15 | $29.97 | $69.16 | 3,300 |
| 2023-11-14 | $29.58 | $68.26 | 38,500 |
| 2023-11-13 | $29.21 | $67.41 | 4,300 |
| 2023-11-10 | $28.12 | $64.89 | 83,800 |
| 2023-11-09 | $28.62 | $66.05 | 1,100 |
| 2023-11-08 | $28.58 | $65.96 | 796,200 |
| 2023-11-07 | $29.32 | $67.66 | 441,300 |
| 2023-11-06 | $30.32 | $69.97 | 6,700 |
| 2023-11-03 | $30.22 | $69.74 | 2,000 |
| 2023-11-02 | $28.97 | $66.86 | 2,900 |
| 2023-11-01 | $28.30 | $65.31 | 4,100 |
| 2023-10-31 | $27.71 | $63.95 | 500,000 |
| 2023-10-30 | $29.69 | $68.52 | 102,700 |
| 2023-10-27 | $29.64 | $68.40 | 11,200 |
| 2023-10-26 | $27.87 | $64.32 | 187,200 |
| 2023-10-25 | $27.80 | $64.16 | 246,800 |
| 2023-10-24 | $27.72 | $63.97 | 162,500 |
| 2023-10-23 | $26.67 | $61.55 | 74,700 |
| 2023-10-20 | $28.29 | $65.29 | 208,400 |
| 2023-10-19 | $28.38 | $65.49 | 69,200 |
| 2023-10-18 | $28.25 | $65.19 | 127,800 |
| 2023-10-17 | $28.50 | $65.77 | 44,100 |
| 2023-10-16 | $28.36 | $65.45 | 130,000 |
| 2023-10-13 | $28.61 | $66.03 | 367,100 |
| 2023-10-12 | $28.26 | $65.22 | 6,800 |
| 2023-10-11 | $28.36 | $65.45 | 5,500 |
| 2023-10-10 | $27.93 | $64.46 | 58,200 |
| 2023-10-09 | $27.50 | $63.46 | 121,400 |
| 2023-10-06 | $27.61 | $63.72 | 97,800 |
| 2023-10-05 | $26.98 | $62.26 | 58,400 |
| 2023-10-04 | $27.60 | $63.69 | 98,000 |
| 2023-10-03 | $26.98 | $62.26 | 42,400 |
| 2023-10-02 | $27.77 | $64.09 | 3,400 |
| 2023-09-29 | $29.46 | $67.99 | 6,700 |
| 2023-09-28 | $28.56 | $65.91 | 261,900 |
| 2023-09-27 | $27.35 | $63.12 | 348,000 |
| 2023-09-26 | $28.06 | $64.76 | 5,100 |
| 2023-09-25 | $27.79 | $64.13 | 3,600 |
| 2023-09-22 | $29.00 | $66.93 | 3,600 |
| 2023-09-21 | $27.45 | $63.35 | 1,700 |
| 2023-09-20 | $28.90 | $66.69 | 5,800 |
| 2023-09-19 | $29.16 | $67.29 | 30,400 |
| 2023-09-18 | $29.16 | $67.29 | 83,500 |
| 2023-09-15 | $28.70 | $66.23 | 62,800 |
| 2023-09-14 | $29.20 | $67.39 | 486,200 |
| 2023-09-13 | $27.40 | $63.23 | 96,000 |
| 2023-09-12 | $27.66 | $63.83 | 32,100 |
| 2023-09-11 | $27.93 | $64.46 | 44,400 |
| 2023-09-08 | $27.50 | $63.46 | 2,400 |
| 2023-09-07 | $27.11 | $62.56 | 27,700 |
| 2023-09-06 | $28.32 | $62.72 | 2,000 |
| 2023-09-05 | $28.99 | $64.20 | 269,700 |
| 2023-09-01 | $29.83 | $66.06 | 9,100 |
| 2023-08-31 | $28.40 | $62.90 | 1,900 |
| 2023-08-30 | $28.82 | $63.83 | 187,000 |
| 2023-08-29 | $27.72 | $61.39 | 188,500 |
| 2023-08-28 | $28.00 | $62.01 | 3,300 |
| 2023-08-25 | $28.33 | $62.74 | 124,100 |
| 2023-08-24 | $28.12 | $62.28 | 381,800 |
| 2023-08-23 | $29.24 | $64.76 | 181,000 |
| 2023-08-22 | $27.70 | $61.35 | 85,900 |
| 2023-08-21 | $27.24 | $60.33 | 62,200 |
| 2023-08-18 | $27.28 | $60.41 | 122,500 |
| 2023-08-17 | $27.72 | $61.39 | 223,700 |
| 2023-08-16 | $27.28 | $60.41 | 108,500 |
| 2023-08-15 | $28.15 | $62.34 | 16,700 |
| 2023-08-14 | $28.72 | $63.60 | 20,300 |
| 2023-08-11 | $29.33 | $64.95 | 11,800 |
| 2023-08-10 | $30.32 | $67.15 | 7,100 |
| 2023-08-09 | $29.53 | $65.40 | 600 |
| 2023-08-08 | $29.53 | $65.40 | 5,500 |
| 2023-08-07 | $29.87 | $66.15 | 15,200 |
| 2023-08-04 | $29.72 | $65.82 | 3,200 |
| 2023-08-03 | $30.06 | $66.57 | 156,400 |
| 2023-08-02 | $31.08 | $68.83 | 16,600 |
| 2023-08-01 | $31.08 | $68.83 | 3,200 |
| 2023-07-31 | $31.28 | $69.27 | 600 |
| 2023-07-28 | $30.55 | $67.66 | 428,900 |
| 2023-07-27 | $31.90 | $70.65 | 221,000 |
| 2023-07-26 | $31.80 | $70.43 | 31,000 |
| 2023-07-25 | $32.02 | $70.91 | 85,800 |
| 2023-07-24 | $30.82 | $68.25 | 1,500 |
| 2023-07-21 | $29.99 | $66.42 | 800 |
| 2023-07-20 | $31.40 | $69.54 | 1,600 |
| 2023-07-19 | $29.82 | $66.04 | 9,700 |
| 2023-07-18 | $30.76 | $68.12 | 140,500 |
| 2023-07-17 | $30.61 | $67.79 | 10,500 |
| 2023-07-14 | $31.42 | $69.58 | 600 |
| 2023-07-13 | $30.49 | $67.52 | 2,200 |
| 2023-07-12 | $30.39 | $67.30 | 1,300 |
| 2023-07-11 | $28.75 | $63.67 | 8,600 |
| 2023-07-10 | $29.24 | $64.76 | 1,200 |
| 2023-07-07 | $29.14 | $64.53 | 16,400 |
| 2023-07-06 | $29.17 | $64.60 | 52,800 |
| 2023-07-05 | $29.40 | $65.11 | 1,300 |
| 2023-07-03 | $30.45 | $67.44 | 4,300 |
| 2023-06-30 | $30.51 | $67.57 | 58,300 |
| 2023-06-29 | $29.80 | $66.00 | 145,400 |
| 2023-06-28 | $29.72 | $65.82 | 590,800 |
| 2023-06-27 | $31.02 | $68.70 | 600 |
| 2023-06-26 | $30.18 | $66.84 | 63,000 |
| 2023-06-23 | $29.83 | $66.06 | 131,900 |
| 2023-06-22 | $31.49 | $69.74 | 150,400 |
| 2023-06-21 | $31.49 | $69.74 | 352,500 |
| 2023-06-20 | $31.68 | $70.16 | 4,500 |
| 2023-06-16 | $31.44 | $69.63 | 2,300 |
| 2023-06-15 | $31.65 | $70.09 | 145,000 |
| 2023-06-14 | $31.47 | $69.69 | 337,400 |
| 2023-06-13 | $30.75 | $68.10 | 252,300 |
| 2023-06-12 | $29.70 | $65.77 | 80,800 |
| 2023-06-09 | $30.39 | $67.30 | 225,800 |
| 2023-06-08 | $30.21 | $66.90 | 146,600 |
| 2023-06-07 | $29.01 | $64.25 | 70,300 |
| 2023-06-06 | $28.50 | $63.12 | 2,200 |
| 2023-06-05 | $29.37 | $65.04 | 163,600 |
| 2023-06-02 | $29.74 | $65.86 | 7,500 |
| 2023-06-01 | $27.51 | $60.92 | 168,700 |
| 2023-05-31 | $27.23 | $60.30 | 200,300 |
| 2023-05-30 | $27.80 | $61.57 | 67,600 |
| 2023-05-26 | $28.52 | $63.16 | 285,700 |
| 2023-05-25 | $27.70 | $61.35 | 75,500 |
| 2023-05-24 | $27.80 | $61.57 | 351,800 |
| 2023-05-23 | $28.70 | $63.56 | 51,300 |
| 2023-05-22 | $29.64 | $65.64 | 120,900 |
| 2023-05-19 | $29.80 | $66.00 | 107,100 |
| 2023-05-18 | $29.01 | $64.25 | 87,700 |
| 2023-05-17 | $28.50 | $63.12 | 28,400 |
| 2023-05-16 | $29.40 | $65.11 | 1,200 |
| 2023-05-15 | $29.35 | $65.00 | 244,400 |
| 2023-05-12 | $28.83 | $63.85 | 367,500 |
| 2023-05-11 | $28.46 | $63.03 | 7,500 |
| 2023-05-10 | $30.40 | $67.32 | 137,200 |
| 2023-05-09 | $29.51 | $65.35 | 12,300 |
| 2023-05-08 | $30.34 | $67.19 | 194,400 |
| 2023-05-05 | $30.45 | $67.44 | 63,200 |
| 2023-05-04 | $29.61 | $65.58 | 1,500 |
| 2023-05-03 | $29.71 | $65.80 | 500 |
| 2023-05-02 | $28.53 | $63.18 | 292,500 |
| 2023-05-01 | $29.28 | $64.84 | 135,000 |
| 2023-04-28 | $29.41 | $65.13 | 182,200 |
| 2023-04-27 | $29.09 | $64.42 | 250,500 |
| 2023-04-26 | $29.05 | $64.33 | 49,200 |
| 2023-04-25 | $28.95 | $64.11 | 478,400 |
| 2023-04-24 | $29.64 | $65.64 | 163,900 |
| 2023-04-21 | $29.70 | $65.77 | 437,200 |
| 2023-04-20 | $30.37 | $67.26 | 698,500 |
| 2023-04-19 | $31.49 | $69.74 | 111,400 |
| 2023-04-18 | $31.00 | $68.65 | 109,300 |
| 2023-04-17 | $30.70 | $67.99 | 141,500 |
| 2023-04-14 | $30.58 | $67.72 | 152,100 |
| 2023-04-13 | $31.00 | $68.65 | 5,000 |
| 2023-04-12 | $31.66 | $70.11 | 51,200 |
| 2023-04-11 | $31.38 | $69.49 | 16,400 |
| 2023-04-10 | $30.42 | $67.37 | 2,800 |
| 2023-04-06 | $30.34 | $67.19 | 1,300 |
| 2023-04-05 | $30.54 | $67.63 | 53,700 |
| 2023-04-04 | $31.35 | $69.43 | 484,200 |
| 2023-04-03 | $32.05 | $70.98 | 900 |
| 2023-03-31 | $32.24 | $71.40 | 1,200 |
| 2023-03-30 | $31.50 | $69.76 | 165,100 |
| 2023-03-29 | $30.31 | $67.13 | 381,400 |
| 2023-03-28 | $30.07 | $66.59 | 700 |
| 2023-03-27 | $29.15 | $64.56 | 80,900 |
| 2023-03-24 | $28.71 | $63.58 | 2,300 |
| 2023-03-23 | $28.99 | $64.20 | 20,500 |
| 2023-03-22 | $28.99 | $64.20 | 40,900 |
| 2023-03-21 | $29.46 | $65.24 | 171,000 |
| 2023-03-20 | $28.80 | $63.78 | 101,100 |
| 2023-03-17 | $28.62 | $63.38 | 2,200 |
| 2023-03-16 | $28.19 | $62.43 | 97,800 |
| 2023-03-15 | $29.62 | $65.60 | 68,400 |
| 2023-03-14 | $30.32 | $67.15 | 1,800 |
| 2023-03-13 | $29.82 | $66.04 | 1,500 |
| 2023-03-10 | $30.45 | $67.44 | 40,500 |
| 2023-03-09 | $29.96 | $66.35 | 102,700 |
| 2023-03-08 | $31.75 | $67.47 | 1,300 |
| 2023-03-07 | $31.20 | $66.30 | 500 |
| 2023-03-06 | $32.00 | $68.00 | 4,800 |
| 2023-03-03 | $32.61 | $69.29 | 82,000 |
| 2023-03-02 | $32.50 | $69.06 | 488,900 |
| 2023-03-01 | $31.82 | $67.62 | 1,700 |
| 2023-02-28 | $30.41 | $64.62 | 500 |
| 2023-02-27 | $30.31 | $64.41 | 120,600 |
| 2023-02-24 | $30.25 | $64.28 | 394,900 |
| 2023-02-23 | $31.78 | $67.53 | 59,000 |
| 2023-02-22 | $31.96 | $67.91 | 37,400 |
| 2023-02-21 | $33.12 | $70.38 | 245,000 |
| 2023-02-17 | $33.59 | $71.38 | 26,400 |
| 2023-02-16 | $33.69 | $71.59 | 5,300 |
| 2023-02-15 | $33.34 | $70.84 | 1,400 |
| 2023-02-14 | $33.14 | $70.42 | 552,300 |
| 2023-02-13 | $33.33 | $70.82 | 225,300 |
| 2023-02-10 | $33.33 | $70.82 | 67,600 |
| 2023-02-09 | $33.69 | $71.59 | 141,000 |
| 2023-02-08 | $33.30 | $70.76 | 6,500 |
| 2023-02-07 | $33.46 | $71.10 | 1,800 |
| 2023-02-06 | $32.90 | $69.91 | 1,200 |
| 2023-02-03 | $33.93 | $72.10 | 204,900 |
| 2023-02-02 | $33.67 | $71.55 | 771,500 |
| 2023-02-01 | $35.08 | $74.54 | 125,200 |
| 2023-01-31 | $35.00 | $74.37 | 0 |
| 2023-01-30 | $35.00 | $74.37 | 2,100 |
| 2023-01-27 | $34.60 | $73.52 | 2,900 |
| 2023-01-26 | $35.05 | $74.48 | 2,700 |
| 2023-01-25 | $35.00 | $74.37 | 3,500 |
| 2023-01-24 | $34.87 | $74.10 | 231,400 |
| 2023-01-23 | $34.36 | $73.01 | 63,200 |
| 2023-01-20 | $33.82 | $71.86 | 956,900 |
| 2023-01-19 | $33.92 | $72.08 | 402,200 |
| 2023-01-18 | $34.30 | $72.88 | 823,700 |
| 2023-01-17 | $34.00 | $72.25 | 221,900 |
| 2023-01-13 | $34.34 | $72.97 | 119,200 |
| 2023-01-12 | $33.45 | $71.08 | 41,400 |
| 2023-01-11 | $33.80 | $71.82 | 300 |
| 2023-01-10 | $32.34 | $68.72 | 1,400 |
| 2023-01-09 | $33.20 | $70.55 | 6,500 |
| 2023-01-06 | $33.00 | $70.12 | 4,300 |
| 2023-01-05 | $31.47 | $66.87 | 900 |
| 2023-01-04 | $30.67 | $65.17 | 700 |
| 2023-01-03 | $31.11 | $66.11 | 12,500 |