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
- 2009-12-29 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 | $37.22 | $65.45 | 35,400 |
| 2023-12-28 | $37.03 | $65.11 | 49,300 |
| 2023-12-27 | $37.20 | $65.41 | 23,000 |
| 2023-12-26 | $37.22 | $65.45 | 21,300 |
| 2023-12-22 | $37.05 | $65.15 | 40,300 |
| 2023-12-21 | $36.69 | $64.52 | 32,600 |
| 2023-12-20 | $36.29 | $63.81 | 67,400 |
| 2023-12-19 | $37.01 | $65.08 | 56,700 |
| 2023-12-18 | $36.82 | $64.74 | 90,000 |
| 2023-12-15 | $37.30 | $65.59 | 67,700 |
| 2023-12-14 | $37.53 | $65.99 | 63,500 |
| 2023-12-13 | $36.51 | $64.20 | 44,700 |
| 2023-12-12 | $36.45 | $64.09 | 47,000 |
| 2023-12-11 | $36.58 | $64.32 | 211,600 |
| 2023-12-08 | $36.42 | $64.04 | 50,700 |
| 2023-12-07 | $35.54 | $62.49 | 39,600 |
| 2023-12-06 | $35.71 | $62.79 | 31,900 |
| 2023-12-05 | $35.18 | $61.86 | 47,400 |
| 2023-12-04 | $34.83 | $61.25 | 79,700 |
| 2023-12-01 | $35.03 | $61.60 | 32,800 |
| 2023-11-30 | $34.85 | $61.28 | 51,700 |
| 2023-11-29 | $35.33 | $62.12 | 88,400 |
| 2023-11-28 | $34.23 | $60.19 | 83,400 |
| 2023-11-27 | $34.28 | $60.28 | 53,500 |
| 2023-11-24 | $34.31 | $60.33 | 19,000 |
| 2023-11-22 | $34.23 | $60.19 | 39,800 |
| 2023-11-21 | $34.16 | $60.07 | 38,500 |
| 2023-11-20 | $35.16 | $61.83 | 75,300 |
| 2023-11-17 | $34.73 | $61.07 | 146,300 |
| 2023-11-16 | $34.11 | $59.98 | 37,700 |
| 2023-11-15 | $34.74 | $61.09 | 41,900 |
| 2023-11-14 | $34.21 | $60.16 | 60,400 |
| 2023-11-13 | $32.92 | $57.89 | 290,100 |
| 2023-11-10 | $32.73 | $57.55 | 69,600 |
| 2023-11-09 | $32.71 | $57.52 | 49,900 |
| 2023-11-08 | $32.99 | $58.01 | 66,000 |
| 2023-11-07 | $32.70 | $57.50 | 67,700 |
| 2023-11-06 | $33.21 | $58.40 | 123,200 |
| 2023-11-03 | $33.41 | $58.75 | 72,500 |
| 2023-11-02 | $32.42 | $57.01 | 93,800 |
| 2023-11-01 | $31.53 | $55.44 | 64,400 |
| 2023-10-31 | $30.94 | $54.41 | 101,000 |
| 2023-10-30 | $31.22 | $54.90 | 96,200 |
| 2023-10-27 | $31.06 | $54.62 | 70,700 |
| 2023-10-26 | $31.13 | $54.74 | 129,900 |
| 2023-10-25 | $32.24 | $56.69 | 114,800 |
| 2023-10-24 | $32.76 | $57.61 | 190,000 |
| 2023-10-23 | $33.15 | $58.29 | 165,300 |
| 2023-10-20 | $33.05 | $58.12 | 64,300 |
| 2023-10-19 | $33.50 | $58.91 | 39,500 |
| 2023-10-18 | $34.46 | $60.59 | 45,200 |
| 2023-10-17 | $34.68 | $60.98 | 92,800 |
| 2023-10-16 | $34.72 | $61.05 | 79,400 |
| 2023-10-13 | $34.16 | $60.07 | 58,500 |
| 2023-10-12 | $34.50 | $60.67 | 82,800 |
| 2023-10-11 | $34.84 | $61.26 | 192,100 |
| 2023-10-10 | $34.30 | $60.31 | 77,600 |
| 2023-10-09 | $33.33 | $58.61 | 82,800 |
| 2023-10-06 | $33.85 | $59.52 | 66,800 |
| 2023-10-05 | $33.37 | $58.68 | 76,600 |
| 2023-10-04 | $33.67 | $59.21 | 47,700 |
| 2023-10-03 | $33.27 | $58.50 | 60,700 |
| 2023-10-02 | $33.50 | $58.91 | 65,100 |
| 2023-09-29 | $33.97 | $59.73 | 28,300 |
| 2023-09-28 | $34.33 | $60.37 | 67,100 |
| 2023-09-27 | $34.05 | $59.87 | 44,600 |
| 2023-09-26 | $33.86 | $59.54 | 73,500 |
| 2023-09-25 | $34.53 | $60.72 | 40,400 |
| 2023-09-22 | $35.04 | $61.61 | 32,000 |
| 2023-09-21 | $35.14 | $61.79 | 236,200 |
| 2023-09-20 | $35.39 | $62.23 | 50,100 |
| 2023-09-19 | $34.82 | $61.23 | 62,000 |
| 2023-09-18 | $34.40 | $60.49 | 31,600 |
| 2023-09-15 | $34.64 | $60.91 | 37,900 |
| 2023-09-14 | $34.15 | $60.05 | 68,200 |
| 2023-09-13 | $34.42 | $60.52 | 121,500 |
| 2023-09-12 | $34.59 | $60.82 | 61,300 |
| 2023-09-11 | $34.61 | $60.86 | 847,500 |
| 2023-09-08 | $34.19 | $60.12 | 45,500 |
| 2023-09-07 | $33.95 | $59.70 | 81,200 |
| 2023-09-06 | $34.55 | $60.75 | 72,100 |
| 2023-09-05 | $34.47 | $60.61 | 89,500 |
| 2023-09-01 | $33.92 | $59.65 | 60,200 |
| 2023-08-31 | $35.14 | $61.79 | 35,400 |
| 2023-08-30 | $35.45 | $62.34 | 37,000 |
| 2023-08-29 | $35.54 | $62.49 | 38,000 |
| 2023-08-28 | $34.98 | $61.51 | 32,500 |
| 2023-08-25 | $34.96 | $61.47 | 33,400 |
| 2023-08-24 | $34.89 | $61.35 | 54,300 |
| 2023-08-23 | $35.76 | $62.88 | 42,700 |
| 2023-08-22 | $36.05 | $63.39 | 43,700 |
| 2023-08-21 | $36.20 | $63.65 | 42,700 |
| 2023-08-18 | $35.58 | $62.56 | 50,400 |
| 2023-08-17 | $35.86 | $63.06 | 34,000 |
| 2023-08-16 | $36.05 | $63.39 | 47,000 |
| 2023-08-15 | $36.01 | $63.32 | 25,300 |
| 2023-08-14 | $36.49 | $64.16 | 41,100 |
| 2023-08-11 | $36.53 | $64.23 | 28,200 |
| 2023-08-10 | $37.15 | $65.32 | 35,200 |
| 2023-08-09 | $37.31 | $65.61 | 28,600 |
| 2023-08-08 | $37.39 | $65.75 | 33,900 |
| 2023-08-07 | $38.17 | $67.12 | 22,700 |
| 2023-08-04 | $38.09 | $66.98 | 24,100 |
| 2023-08-03 | $37.60 | $66.12 | 38,400 |
| 2023-08-02 | $38.38 | $67.49 | 30,700 |
| 2023-08-01 | $38.45 | $67.61 | 52,400 |
| 2023-07-31 | $40.68 | $71.53 | 32,000 |
| 2023-07-28 | $40.83 | $71.80 | 26,400 |
| 2023-07-27 | $39.94 | $70.23 | 66,100 |
| 2023-07-26 | $39.83 | $70.04 | 46,600 |
| 2023-07-25 | $39.93 | $70.21 | 29,600 |
| 2023-07-24 | $40.06 | $70.44 | 37,900 |
| 2023-07-21 | $39.84 | $70.06 | 32,400 |
| 2023-07-20 | $39.88 | $70.13 | 71,400 |
| 2023-07-19 | $40.01 | $70.35 | 85,300 |
| 2023-07-18 | $40.24 | $70.76 | 52,500 |
| 2023-07-17 | $40.12 | $70.55 | 70,300 |
| 2023-07-14 | $39.85 | $70.07 | 21,300 |
| 2023-07-13 | $40.09 | $70.49 | 26,900 |
| 2023-07-12 | $39.93 | $70.21 | 21,200 |
| 2023-07-11 | $39.17 | $68.88 | 34,400 |
| 2023-07-10 | $39.51 | $69.47 | 19,500 |
| 2023-07-07 | $39.21 | $68.95 | 44,100 |
| 2023-07-06 | $39.39 | $69.26 | 60,600 |
| 2023-07-05 | $40.65 | $71.48 | 84,300 |
| 2023-07-03 | $40.98 | $72.06 | 17,200 |
| 2023-06-30 | $41.10 | $72.27 | 34,000 |
| 2023-06-29 | $40.30 | $70.86 | 20,000 |
| 2023-06-28 | $39.92 | $70.20 | 40,900 |
| 2023-06-27 | $39.67 | $69.76 | 41,900 |
| 2023-06-26 | $39.70 | $69.81 | 25,300 |
| 2023-06-23 | $39.45 | $69.37 | 30,100 |
| 2023-06-22 | $39.95 | $70.25 | 27,700 |
| 2023-06-21 | $40.21 | $70.71 | 54,000 |
| 2023-06-20 | $40.31 | $70.88 | 25,500 |
| 2023-06-16 | $40.65 | $71.48 | 31,800 |
| 2023-06-15 | $41.19 | $72.43 | 56,400 |
| 2023-06-14 | $40.70 | $71.57 | 33,600 |
| 2023-06-13 | $40.40 | $71.04 | 84,800 |
| 2023-06-12 | $39.48 | $69.42 | 21,100 |
| 2023-06-09 | $38.80 | $68.23 | 29,600 |
| 2023-06-08 | $38.90 | $68.40 | 34,100 |
| 2023-06-07 | $38.12 | $67.03 | 31,100 |
| 2023-06-06 | $38.15 | $67.08 | 29,500 |
| 2023-06-05 | $37.92 | $66.68 | 34,800 |
| 2023-06-02 | $37.96 | $66.75 | 49,900 |
| 2023-06-01 | $37.20 | $65.41 | 59,700 |
| 2023-05-31 | $36.38 | $63.97 | 62,700 |
| 2023-05-30 | $37.20 | $65.41 | 48,500 |
| 2023-05-26 | $37.32 | $65.62 | 42,800 |
| 2023-05-25 | $36.84 | $64.78 | 24,800 |
| 2023-05-24 | $36.67 | $64.48 | 47,300 |
| 2023-05-23 | $37.41 | $65.78 | 27,500 |
| 2023-05-22 | $37.51 | $65.96 | 29,300 |
| 2023-05-19 | $37.29 | $65.57 | 26,100 |
| 2023-05-18 | $36.89 | $64.87 | 45,900 |
| 2023-05-17 | $36.30 | $63.83 | 147,100 |
| 2023-05-16 | $35.95 | $63.21 | 95,800 |
| 2023-05-15 | $36.33 | $63.88 | 39,100 |
| 2023-05-12 | $36.12 | $63.51 | 62,100 |
| 2023-05-11 | $40.15 | $65.13 | 37,000 |
| 2023-05-10 | $39.99 | $64.87 | 35,200 |
| 2023-05-09 | $40.19 | $65.20 | 79,000 |
| 2023-05-08 | $39.95 | $64.81 | 41,400 |
| 2023-05-05 | $39.64 | $64.31 | 82,400 |
| 2023-05-04 | $38.15 | $61.89 | 32,700 |
| 2023-05-03 | $37.12 | $60.22 | 33,300 |
| 2023-05-02 | $36.95 | $59.94 | 28,300 |
| 2023-05-01 | $37.15 | $60.27 | 72,600 |
| 2023-04-28 | $37.32 | $60.54 | 35,100 |
| 2023-04-27 | $37.20 | $60.35 | 51,900 |
| 2023-04-26 | $37.15 | $60.27 | 47,800 |
| 2023-04-25 | $36.94 | $59.93 | 44,400 |
| 2023-04-24 | $37.45 | $60.75 | 68,300 |
| 2023-04-21 | $36.85 | $59.78 | 27,900 |
| 2023-04-20 | $36.80 | $59.70 | 158,200 |
| 2023-04-19 | $37.94 | $61.55 | 61,100 |
| 2023-04-18 | $38.08 | $61.78 | 113,300 |
| 2023-04-17 | $37.67 | $61.11 | 75,900 |
| 2023-04-14 | $37.93 | $61.53 | 39,000 |
| 2023-04-13 | $37.85 | $61.40 | 83,600 |
| 2023-04-12 | $37.61 | $61.01 | 59,800 |
| 2023-04-11 | $36.71 | $59.55 | 40,500 |
| 2023-04-10 | $35.99 | $58.38 | 31,200 |
| 2023-04-06 | $35.90 | $58.24 | 175,300 |
| 2023-04-05 | $35.97 | $58.35 | 42,400 |
| 2023-04-04 | $37.00 | $60.02 | 42,800 |
| 2023-04-03 | $36.66 | $59.47 | 19,700 |
| 2023-03-31 | $36.49 | $59.20 | 17,300 |
| 2023-03-30 | $36.58 | $59.34 | 42,100 |
| 2023-03-29 | $35.77 | $58.03 | 29,300 |
| 2023-03-28 | $35.67 | $57.87 | 40,300 |
| 2023-03-27 | $35.50 | $57.59 | 36,800 |
| 2023-03-24 | $35.13 | $56.99 | 32,700 |
| 2023-03-23 | $35.38 | $57.40 | 33,300 |
| 2023-03-22 | $35.20 | $57.10 | 46,300 |
| 2023-03-21 | $35.11 | $56.96 | 52,200 |
| 2023-03-20 | $34.29 | $55.63 | 61,600 |
| 2023-03-17 | $33.64 | $54.57 | 65,600 |
| 2023-03-16 | $34.02 | $55.19 | 51,000 |
| 2023-03-15 | $33.70 | $54.67 | 72,800 |
| 2023-03-14 | $34.12 | $55.35 | 27,900 |
| 2023-03-13 | $33.86 | $54.93 | 42,400 |
| 2023-03-10 | $34.51 | $55.98 | 35,500 |
| 2023-03-09 | $34.76 | $56.39 | 45,000 |
| 2023-03-08 | $35.37 | $57.38 | 208,400 |
| 2023-03-07 | $35.36 | $57.36 | 16,100 |
| 2023-03-06 | $35.99 | $58.38 | 39,600 |
| 2023-03-03 | $36.02 | $58.43 | 38,200 |
| 2023-03-02 | $35.14 | $57.01 | 37,000 |
| 2023-03-01 | $35.26 | $57.20 | 28,700 |
| 2023-02-28 | $34.41 | $55.82 | 23,700 |
| 2023-02-27 | $34.72 | $56.32 | 52,400 |
| 2023-02-24 | $34.20 | $55.48 | 24,700 |
| 2023-02-23 | $35.32 | $57.30 | 19,200 |
| 2023-02-22 | $34.74 | $56.36 | 43,600 |
| 2023-02-21 | $35.01 | $56.79 | 44,000 |
| 2023-02-17 | $35.60 | $57.75 | 29,900 |
| 2023-02-16 | $35.18 | $57.07 | 32,500 |
| 2023-02-15 | $35.43 | $57.48 | 18,700 |
| 2023-02-14 | $35.15 | $57.02 | 30,300 |
| 2023-02-13 | $34.91 | $56.63 | 60,100 |
| 2023-02-10 | $34.85 | $56.54 | 25,400 |
| 2023-02-09 | $35.36 | $57.36 | 51,800 |
| 2023-02-08 | $34.80 | $56.45 | 38,700 |
| 2023-02-07 | $34.84 | $56.52 | 91,500 |
| 2023-02-06 | $34.59 | $56.11 | 1,088,800 |
| 2023-02-03 | $34.97 | $56.73 | 178,600 |
| 2023-02-02 | $35.51 | $57.61 | 149,200 |
| 2023-02-01 | $35.05 | $56.86 | 71,100 |
| 2023-01-31 | $33.85 | $54.91 | 32,600 |
| 2023-01-30 | $32.99 | $53.52 | 34,900 |
| 2023-01-27 | $33.63 | $54.56 | 41,800 |
| 2023-01-26 | $33.65 | $54.59 | 36,900 |
| 2023-01-25 | $33.46 | $54.28 | 50,800 |
| 2023-01-24 | $33.25 | $53.94 | 44,900 |
| 2023-01-23 | $33.22 | $53.89 | 104,000 |
| 2023-01-20 | $32.69 | $53.03 | 97,600 |
| 2023-01-19 | $32.65 | $52.97 | 71,500 |
| 2023-01-18 | $32.83 | $53.26 | 71,800 |
| 2023-01-17 | $33.09 | $53.68 | 76,000 |
| 2023-01-13 | $33.21 | $53.87 | 60,100 |
| 2023-01-12 | $33.76 | $54.77 | 55,700 |
| 2023-01-11 | $32.97 | $53.49 | 352,600 |
| 2023-01-10 | $32.48 | $52.69 | 47,200 |
| 2023-01-09 | $31.91 | $51.77 | 145,400 |
| 2023-01-06 | $31.84 | $51.65 | 35,500 |
| 2023-01-05 | $31.21 | $50.63 | 45,400 |
| 2023-01-04 | $30.95 | $50.21 | 63,200 |
| 2023-01-03 | $30.24 | $49.06 | 47,500 |