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
- 2020-01-21 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 | $57.26 | $62.93 | 0 |
| 2023-12-28 | $57.26 | $62.93 | 100 |
| 2023-12-27 | $56.00 | $61.08 | 0 |
| 2023-12-26 | $56.00 | $61.08 | 700 |
| 2023-12-22 | $54.00 | $58.90 | 0 |
| 2023-12-21 | $54.00 | $58.90 | 3,300 |
| 2023-12-20 | $57.20 | $62.39 | 0 |
| 2023-12-19 | $57.20 | $62.39 | 1,600 |
| 2023-12-18 | $56.90 | $62.06 | 900 |
| 2023-12-15 | $57.37 | $62.57 | 200 |
| 2023-12-14 | $56.00 | $61.08 | 200 |
| 2023-12-13 | $55.00 | $59.99 | 0 |
| 2023-12-12 | $55.00 | $59.99 | 0 |
| 2023-12-11 | $55.00 | $59.99 | 0 |
| 2023-12-08 | $55.00 | $59.99 | 700 |
| 2023-12-07 | $57.10 | $62.28 | 0 |
| 2023-12-06 | $57.10 | $62.28 | 100 |
| 2023-12-05 | $54.78 | $59.75 | 0 |
| 2023-12-04 | $54.78 | $59.75 | 0 |
| 2023-12-01 | $54.78 | $59.75 | 0 |
| 2023-11-30 | $54.78 | $59.75 | 0 |
| 2023-11-29 | $54.78 | $59.75 | 1,100 |
| 2023-11-28 | $56.50 | $61.62 | 600 |
| 2023-11-27 | $57.40 | $62.60 | 0 |
| 2023-11-24 | $57.40 | $62.60 | 0 |
| 2023-11-22 | $57.40 | $62.60 | 100 |
| 2023-11-21 | $55.63 | $60.67 | 0 |
| 2023-11-20 | $55.63 | $60.67 | 0 |
| 2023-11-17 | $55.63 | $60.67 | 0 |
| 2023-11-16 | $55.63 | $60.67 | 0 |
| 2023-11-15 | $55.63 | $60.67 | 0 |
| 2023-11-14 | $55.63 | $60.67 | 0 |
| 2023-11-13 | $55.63 | $60.67 | 0 |
| 2023-11-10 | $55.63 | $60.67 | 0 |
| 2023-11-09 | $55.63 | $60.67 | 0 |
| 2023-11-08 | $55.63 | $60.67 | 0 |
| 2023-11-07 | $55.63 | $60.67 | 0 |
| 2023-11-06 | $55.63 | $60.67 | 0 |
| 2023-11-03 | $55.63 | $60.67 | 500 |
| 2023-11-02 | $53.03 | $57.84 | 0 |
| 2023-11-01 | $53.03 | $57.84 | 0 |
| 2023-10-31 | $53.03 | $57.84 | 0 |
| 2023-10-30 | $53.03 | $57.84 | 0 |
| 2023-10-27 | $53.03 | $57.84 | 0 |
| 2023-10-26 | $53.03 | $57.84 | 0 |
| 2023-10-25 | $53.03 | $57.84 | 0 |
| 2023-10-24 | $53.03 | $57.84 | 0 |
| 2023-10-23 | $53.03 | $57.84 | 0 |
| 2023-10-20 | $53.03 | $57.84 | 0 |
| 2023-10-19 | $53.03 | $57.84 | 0 |
| 2023-10-18 | $53.03 | $57.84 | 0 |
| 2023-10-17 | $53.03 | $57.84 | 100 |
| 2023-10-16 | $53.43 | $58.27 | 0 |
| 2023-10-13 | $53.43 | $58.27 | 100 |
| 2023-10-12 | $52.81 | $57.60 | 0 |
| 2023-10-11 | $52.81 | $57.60 | 0 |
| 2023-10-10 | $52.81 | $57.60 | 0 |
| 2023-10-09 | $52.81 | $57.60 | 0 |
| 2023-10-06 | $52.81 | $57.60 | 0 |
| 2023-10-05 | $52.81 | $57.60 | 0 |
| 2023-10-04 | $52.81 | $57.60 | 200 |
| 2023-10-03 | $53.77 | $58.64 | 100 |
| 2023-10-02 | $54.25 | $59.17 | 0 |
| 2023-09-29 | $54.25 | $59.17 | 400 |
| 2023-09-28 | $55.15 | $60.15 | 0 |
| 2023-09-27 | $55.15 | $60.15 | 0 |
| 2023-09-26 | $55.15 | $60.15 | 0 |
| 2023-09-25 | $55.15 | $60.15 | 400 |
| 2023-09-22 | $54.11 | $59.02 | 100 |
| 2023-09-21 | $53.44 | $58.29 | 700 |
| 2023-09-20 | $54.95 | $59.93 | 0 |
| 2023-09-19 | $54.95 | $59.93 | 0 |
| 2023-09-18 | $54.95 | $59.93 | 400 |
| 2023-09-15 | $54.90 | $59.88 | 0 |
| 2023-09-14 | $54.90 | $59.88 | 600 |
| 2023-09-13 | $54.90 | $59.88 | 0 |
| 2023-09-12 | $54.90 | $59.88 | 0 |
| 2023-09-11 | $54.90 | $59.88 | 0 |
| 2023-09-08 | $54.90 | $59.88 | 100 |
| 2023-09-07 | $54.40 | $59.33 | 0 |
| 2023-09-06 | $54.40 | $59.33 | 0 |
| 2023-09-05 | $54.40 | $59.33 | 0 |
| 2023-09-01 | $54.40 | $59.33 | 700 |
| 2023-08-31 | $54.20 | $59.11 | 500 |
| 2023-08-30 | $54.15 | $59.06 | 0 |
| 2023-08-29 | $54.15 | $59.06 | 0 |
| 2023-08-28 | $54.15 | $59.06 | 200 |
| 2023-08-25 | $54.15 | $59.06 | 500 |
| 2023-08-24 | $54.82 | $59.79 | 0 |
| 2023-08-23 | $54.82 | $59.79 | 0 |
| 2023-08-22 | $54.82 | $59.79 | 0 |
| 2023-08-21 | $54.82 | $59.79 | 100 |
| 2023-08-18 | $54.10 | $59.00 | 0 |
| 2023-08-17 | $54.10 | $59.00 | 1,000 |
| 2023-08-16 | $55.50 | $60.53 | 0 |
| 2023-08-15 | $55.50 | $60.53 | 0 |
| 2023-08-14 | $55.50 | $60.53 | 1,100 |
| 2023-08-11 | $58.75 | $64.08 | 0 |
| 2023-08-10 | $58.75 | $64.08 | 400 |
| 2023-08-09 | $57.98 | $63.24 | 0 |
| 2023-08-08 | $57.98 | $63.24 | 0 |
| 2023-08-07 | $57.98 | $63.24 | 0 |
| 2023-08-04 | $57.98 | $63.24 | 0 |
| 2023-08-03 | $57.98 | $63.24 | 100 |
| 2023-08-02 | $56.70 | $61.84 | 200 |
| 2023-08-01 | $57.05 | $62.22 | 0 |
| 2023-07-31 | $57.05 | $62.22 | 0 |
| 2023-07-28 | $57.05 | $62.22 | 200 |
| 2023-07-27 | $57.95 | $63.20 | 0 |
| 2023-07-26 | $57.95 | $63.20 | 0 |
| 2023-07-25 | $57.95 | $63.20 | 0 |
| 2023-07-24 | $57.95 | $63.20 | 0 |
| 2023-07-21 | $57.95 | $63.20 | 0 |
| 2023-07-20 | $57.95 | $63.20 | 0 |
| 2023-07-19 | $57.95 | $63.20 | 0 |
| 2023-07-18 | $57.95 | $63.20 | 400 |
| 2023-07-17 | $58.00 | $63.26 | 0 |
| 2023-07-14 | $58.00 | $63.26 | 0 |
| 2023-07-13 | $58.00 | $63.26 | 0 |
| 2023-07-12 | $58.00 | $63.26 | 0 |
| 2023-07-11 | $58.00 | $63.26 | 0 |
| 2023-07-10 | $58.00 | $63.26 | 800 |
| 2023-07-07 | $57.40 | $62.60 | 600 |
| 2023-07-06 | $58.14 | $63.41 | 0 |
| 2023-07-05 | $58.50 | $63.80 | 0 |
| 2023-07-03 | $58.50 | $63.80 | 0 |
| 2023-06-30 | $58.50 | $63.80 | 0 |
| 2023-06-29 | $58.50 | $63.80 | 0 |
| 2023-06-28 | $58.50 | $63.41 | 0 |
| 2023-06-27 | $58.50 | $63.41 | 2,500 |
| 2023-06-26 | $56.80 | $61.57 | 100 |
| 2023-06-23 | $56.90 | $61.68 | 0 |
| 2023-06-22 | $56.90 | $61.68 | 0 |
| 2023-06-21 | $56.90 | $61.68 | 0 |
| 2023-06-20 | $56.90 | $61.68 | 0 |
| 2023-06-16 | $56.90 | $61.68 | 0 |
| 2023-06-15 | $56.90 | $61.68 | 0 |
| 2023-06-14 | $56.90 | $61.68 | 900 |
| 2023-06-13 | $57.00 | $61.79 | 0 |
| 2023-06-12 | $57.00 | $61.79 | 0 |
| 2023-06-09 | $57.00 | $61.79 | 800 |
| 2023-06-08 | $57.00 | $61.79 | 0 |
| 2023-06-07 | $57.00 | $61.79 | 0 |
| 2023-06-06 | $57.00 | $61.79 | 0 |
| 2023-06-05 | $57.00 | $61.79 | 0 |
| 2023-06-02 | $55.70 | $60.38 | 0 |
| 2023-06-01 | $55.70 | $60.38 | 2,500 |
| 2023-05-31 | $53.50 | $57.99 | 2,200 |
| 2023-05-30 | $54.39 | $58.96 | 1,300 |
| 2023-05-26 | $55.00 | $59.62 | 400 |
| 2023-05-25 | $55.95 | $60.65 | 200 |
| 2023-05-24 | $56.78 | $61.55 | 0 |
| 2023-05-23 | $56.78 | $61.55 | 100 |
| 2023-05-22 | $57.46 | $62.29 | 0 |
| 2023-05-19 | $57.46 | $62.29 | 0 |
| 2023-05-18 | $57.46 | $62.29 | 0 |
| 2023-05-17 | $57.46 | $62.29 | 0 |
| 2023-05-16 | $57.46 | $62.29 | 0 |
| 2023-05-15 | $57.46 | $62.29 | 0 |
| 2023-05-12 | $57.46 | $62.29 | 4,400 |
| 2023-05-11 | $55.10 | $59.73 | 0 |
| 2023-05-10 | $55.10 | $59.73 | 7,000 |
| 2023-05-09 | $62.00 | $67.21 | 0 |
| 2023-05-08 | $62.00 | $67.21 | 9,200 |
| 2023-05-05 | $58.98 | $63.93 | 100 |
| 2023-05-04 | $59.00 | $63.96 | 0 |
| 2023-05-03 | $59.00 | $63.96 | 1,600 |
| 2023-05-02 | $60.00 | $65.04 | 100 |
| 2023-05-01 | $60.00 | $65.04 | 0 |
| 2023-04-28 | $60.00 | $65.04 | 0 |
| 2023-04-27 | $60.00 | $65.04 | 0 |
| 2023-04-26 | $60.00 | $65.04 | 400 |
| 2023-04-25 | $59.87 | $64.90 | 0 |
| 2023-04-24 | $59.87 | $64.90 | 100 |
| 2023-04-21 | $59.00 | $63.96 | 200 |
| 2023-04-20 | $57.95 | $62.82 | 0 |
| 2023-04-19 | $57.95 | $62.82 | 1,200 |
| 2023-04-18 | $57.95 | $62.82 | 300 |
| 2023-04-17 | $58.10 | $62.98 | 1,100 |
| 2023-04-14 | $56.86 | $61.64 | 500 |
| 2023-04-13 | $56.00 | $60.70 | 1,600 |
| 2023-04-12 | $56.90 | $61.68 | 1,600 |
| 2023-04-11 | $58.90 | $63.85 | 4,600 |
| 2023-04-10 | $59.15 | $64.12 | 3,600 |
| 2023-04-06 | $57.74 | $62.59 | 1,400 |
| 2023-04-05 | $58.00 | $62.87 | 1,000 |
| 2023-04-04 | $56.40 | $61.14 | 3,600 |
| 2023-04-03 | $56.05 | $60.76 | 1,600 |
| 2023-03-31 | $55.50 | $60.16 | 10,400 |
| 2023-03-30 | $56.00 | $60.70 | 8,900 |
| 2023-03-29 | $56.50 | $60.86 | 9,000 |
| 2023-03-28 | $56.50 | $60.86 | 23,500 |
| 2023-03-27 | $55.21 | $59.47 | 100 |
| 2023-03-24 | $53.34 | $57.45 | 2,300 |
| 2023-03-23 | $53.20 | $57.30 | 0 |
| 2023-03-22 | $53.20 | $57.30 | 800 |
| 2023-03-21 | $52.70 | $56.76 | 16,300 |
| 2023-03-20 | $54.20 | $58.38 | 700 |
| 2023-03-17 | $54.50 | $58.70 | 400 |
| 2023-03-16 | $55.10 | $59.35 | 500 |
| 2023-03-15 | $55.10 | $59.35 | 4,200 |
| 2023-03-14 | $55.15 | $59.40 | 300 |
| 2023-03-13 | $55.10 | $59.35 | 0 |
| 2023-03-10 | $55.10 | $59.35 | 2,200 |
| 2023-03-09 | $54.80 | $59.03 | 0 |
| 2023-03-08 | $54.80 | $59.03 | 100 |
| 2023-03-07 | $53.62 | $57.76 | 100 |
| 2023-03-06 | $54.65 | $58.86 | 7,400 |
| 2023-03-03 | $54.80 | $59.03 | 100 |
| 2023-03-02 | $55.50 | $59.78 | 400 |
| 2023-03-01 | $55.40 | $59.67 | 2,100 |
| 2023-02-28 | $54.95 | $59.19 | 0 |
| 2023-02-27 | $54.95 | $59.19 | 1,000 |
| 2023-02-24 | $56.75 | $61.13 | 200 |
| 2023-02-23 | $56.90 | $61.29 | 0 |
| 2023-02-22 | $56.90 | $61.29 | 1,300 |
| 2023-02-21 | $56.00 | $60.32 | 0 |
| 2023-02-17 | $56.00 | $60.32 | 1,500 |
| 2023-02-16 | $54.00 | $58.16 | 0 |
| 2023-02-15 | $54.00 | $58.16 | 400 |
| 2023-02-14 | $53.50 | $57.63 | 2,700 |
| 2023-02-13 | $52.40 | $56.44 | 0 |
| 2023-02-10 | $52.40 | $56.44 | 0 |
| 2023-02-09 | $52.40 | $56.44 | 0 |
| 2023-02-08 | $52.40 | $56.44 | 0 |
| 2023-02-07 | $52.40 | $56.44 | 700 |
| 2023-02-06 | $56.00 | $60.32 | 0 |
| 2023-02-03 | $56.00 | $60.32 | 0 |
| 2023-02-02 | $56.00 | $60.32 | 1,900 |
| 2023-02-01 | $53.00 | $57.09 | 0 |
| 2023-01-31 | $53.00 | $57.09 | 0 |
| 2023-01-30 | $53.00 | $57.09 | 300 |
| 2023-01-27 | $53.00 | $57.09 | 0 |
| 2023-01-26 | $53.00 | $57.09 | 0 |
| 2023-01-25 | $53.00 | $57.09 | 0 |
| 2023-01-24 | $53.00 | $57.09 | 0 |
| 2023-01-23 | $53.00 | $57.09 | 0 |
| 2023-01-20 | $53.00 | $57.09 | 1,300 |
| 2023-01-19 | $54.00 | $58.16 | 0 |
| 2023-01-18 | $54.00 | $58.16 | 0 |
| 2023-01-17 | $54.00 | $58.16 | 0 |
| 2023-01-13 | $54.00 | $58.16 | 0 |
| 2023-01-12 | $54.00 | $58.16 | 0 |
| 2023-01-11 | $54.00 | $58.16 | 0 |
| 2023-01-10 | $54.00 | $58.16 | 0 |
| 2023-01-09 | $54.00 | $58.16 | 0 |
| 2023-01-06 | $54.00 | $58.16 | 0 |
| 2023-01-05 | $54.00 | $58.16 | 800 |
| 2023-01-04 | $56.64 | $61.01 | 0 |
| 2023-01-03 | $56.64 | $61.01 | 0 |