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
- 1999-03-11 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 | $53.25 | $216.00 | 800 |
| 2023-12-28 | $53.45 | $216.81 | 0 |
| 2023-12-27 | $53.45 | $216.81 | 100 |
| 2023-12-26 | $53.00 | $214.99 | 0 |
| 2023-12-22 | $53.00 | $214.99 | 100 |
| 2023-12-21 | $51.55 | $209.11 | 0 |
| 2023-12-20 | $51.55 | $209.11 | 100 |
| 2023-12-19 | $52.10 | $211.34 | 0 |
| 2023-12-18 | $52.10 | $211.34 | 1,700 |
| 2023-12-15 | $54.00 | $219.05 | 100 |
| 2023-12-14 | $53.00 | $214.99 | 0 |
| 2023-12-13 | $53.00 | $214.99 | 200 |
| 2023-12-12 | $53.00 | $214.99 | 200 |
| 2023-12-11 | $52.89 | $214.54 | 0 |
| 2023-12-08 | $52.89 | $214.54 | 100 |
| 2023-12-07 | $51.20 | $207.69 | 200 |
| 2023-12-06 | $51.20 | $204.40 | 0 |
| 2023-12-05 | $51.20 | $204.40 | 600 |
| 2023-12-04 | $50.60 | $202.01 | 0 |
| 2023-12-01 | $50.60 | $202.01 | 600 |
| 2023-11-30 | $50.26 | $200.65 | 300 |
| 2023-11-29 | $50.26 | $200.65 | 0 |
| 2023-11-28 | $50.26 | $200.65 | 0 |
| 2023-11-27 | $50.26 | $200.65 | 0 |
| 2023-11-24 | $50.26 | $200.65 | 0 |
| 2023-11-22 | $50.26 | $200.65 | 0 |
| 2023-11-21 | $50.26 | $200.65 | 0 |
| 2023-11-20 | $50.26 | $200.65 | 0 |
| 2023-11-17 | $50.26 | $200.65 | 0 |
| 2023-11-16 | $50.26 | $200.65 | 200 |
| 2023-11-15 | $50.15 | $200.21 | 0 |
| 2023-11-14 | $50.15 | $200.21 | 300 |
| 2023-11-13 | $54.25 | $216.58 | 0 |
| 2023-11-10 | $54.25 | $216.58 | 0 |
| 2023-11-09 | $54.25 | $216.58 | 800 |
| 2023-11-08 | $51.50 | $205.60 | 0 |
| 2023-11-07 | $51.50 | $205.60 | 300 |
| 2023-11-06 | $50.37 | $201.09 | 100 |
| 2023-11-03 | $50.65 | $202.21 | 0 |
| 2023-11-02 | $50.65 | $202.21 | 0 |
| 2023-11-01 | $50.65 | $202.21 | 200 |
| 2023-10-31 | $50.38 | $201.13 | 800 |
| 2023-10-30 | $50.38 | $201.13 | 0 |
| 2023-10-27 | $50.38 | $201.13 | 0 |
| 2023-10-26 | $50.38 | $201.13 | 0 |
| 2023-10-25 | $50.38 | $201.13 | 400 |
| 2023-10-24 | $50.95 | $203.40 | 0 |
| 2023-10-23 | $50.95 | $203.40 | 700 |
| 2023-10-20 | $51.50 | $205.60 | 0 |
| 2023-10-19 | $51.50 | $205.60 | 200 |
| 2023-10-18 | $51.51 | $205.64 | 500 |
| 2023-10-17 | $51.75 | $206.60 | 0 |
| 2023-10-16 | $51.75 | $206.60 | 0 |
| 2023-10-13 | $51.75 | $206.60 | 100 |
| 2023-10-12 | $52.00 | $207.60 | 1,400 |
| 2023-10-11 | $52.95 | $211.39 | 100 |
| 2023-10-10 | $51.74 | $206.56 | 0 |
| 2023-10-09 | $51.74 | $206.56 | 200 |
| 2023-10-06 | $51.99 | $207.56 | 200 |
| 2023-10-05 | $52.05 | $207.80 | 100 |
| 2023-10-04 | $52.89 | $211.15 | 100 |
| 2023-10-03 | $52.89 | $211.15 | 0 |
| 2023-10-02 | $52.89 | $211.15 | 300 |
| 2023-09-29 | $52.20 | $208.39 | 0 |
| 2023-09-28 | $52.20 | $208.39 | 0 |
| 2023-09-27 | $52.20 | $208.39 | 3,300 |
| 2023-09-26 | $52.15 | $208.19 | 1,600 |
| 2023-09-25 | $52.20 | $208.39 | 1,300 |
| 2023-09-22 | $52.00 | $207.60 | 0 |
| 2023-09-21 | $52.00 | $207.60 | 100 |
| 2023-09-20 | $52.00 | $207.60 | 0 |
| 2023-09-19 | $52.00 | $207.60 | 0 |
| 2023-09-18 | $52.00 | $207.60 | 0 |
| 2023-09-15 | $52.00 | $207.60 | 400 |
| 2023-09-14 | $52.10 | $207.99 | 900 |
| 2023-09-13 | $52.52 | $209.67 | 0 |
| 2023-09-12 | $52.52 | $209.67 | 0 |
| 2023-09-11 | $52.52 | $209.67 | 0 |
| 2023-09-08 | $52.52 | $209.67 | 0 |
| 2023-09-07 | $52.52 | $209.67 | 0 |
| 2023-09-06 | $52.52 | $206.44 | 0 |
| 2023-09-05 | $52.52 | $206.44 | 0 |
| 2023-09-01 | $52.52 | $206.44 | 0 |
| 2023-08-31 | $52.52 | $206.44 | 0 |
| 2023-08-30 | $52.52 | $206.44 | 0 |
| 2023-08-29 | $52.52 | $206.44 | 700 |
| 2023-08-28 | $54.00 | $212.26 | 100 |
| 2023-08-25 | $54.25 | $213.24 | 0 |
| 2023-08-24 | $54.25 | $213.24 | 0 |
| 2023-08-23 | $54.25 | $213.24 | 100 |
| 2023-08-22 | $52.10 | $204.79 | 0 |
| 2023-08-21 | $52.10 | $204.79 | 200 |
| 2023-08-18 | $52.45 | $206.16 | 100 |
| 2023-08-17 | $53.10 | $208.72 | 500 |
| 2023-08-16 | $53.10 | $208.72 | 0 |
| 2023-08-15 | $53.10 | $208.72 | 0 |
| 2023-08-14 | $53.10 | $208.72 | 0 |
| 2023-08-11 | $53.10 | $208.72 | 0 |
| 2023-08-10 | $53.10 | $208.72 | 200 |
| 2023-08-09 | $53.10 | $208.72 | 0 |
| 2023-08-08 | $53.10 | $208.72 | 0 |
| 2023-08-07 | $53.10 | $208.72 | 0 |
| 2023-08-04 | $53.10 | $208.72 | 0 |
| 2023-08-03 | $53.10 | $208.72 | 0 |
| 2023-08-02 | $53.10 | $208.72 | 300 |
| 2023-08-01 | $53.60 | $210.68 | 100 |
| 2023-07-31 | $53.60 | $210.68 | 100 |
| 2023-07-28 | $53.60 | $210.68 | 0 |
| 2023-07-27 | $53.60 | $210.68 | 500 |
| 2023-07-26 | $53.65 | $210.88 | 1,100 |
| 2023-07-25 | $54.00 | $212.26 | 0 |
| 2023-07-24 | $54.00 | $212.26 | 0 |
| 2023-07-21 | $54.00 | $212.26 | 100 |
| 2023-07-20 | $54.00 | $212.26 | 0 |
| 2023-07-19 | $54.00 | $212.26 | 100 |
| 2023-07-18 | $54.00 | $212.26 | 0 |
| 2023-07-17 | $54.00 | $212.26 | 100 |
| 2023-07-14 | $54.10 | $212.65 | 100 |
| 2023-07-13 | $53.50 | $210.29 | 0 |
| 2023-07-12 | $53.50 | $210.29 | 0 |
| 2023-07-11 | $53.50 | $210.29 | 100 |
| 2023-07-10 | $53.50 | $210.29 | 0 |
| 2023-07-07 | $53.50 | $210.29 | 0 |
| 2023-07-06 | $53.50 | $210.29 | 200 |
| 2023-07-05 | $54.00 | $212.26 | 0 |
| 2023-07-03 | $54.00 | $212.26 | 0 |
| 2023-06-30 | $54.00 | $212.26 | 0 |
| 2023-06-29 | $54.00 | $212.26 | 0 |
| 2023-06-28 | $54.00 | $212.26 | 1,300 |
| 2023-06-27 | $54.00 | $212.26 | 1,000 |
| 2023-06-26 | $53.50 | $210.29 | 0 |
| 2023-06-23 | $53.50 | $210.29 | 0 |
| 2023-06-22 | $53.50 | $210.29 | 0 |
| 2023-06-21 | $53.50 | $210.29 | 100 |
| 2023-06-20 | $53.50 | $210.29 | 0 |
| 2023-06-16 | $53.50 | $210.29 | 0 |
| 2023-06-15 | $53.50 | $210.29 | 0 |
| 2023-06-14 | $53.50 | $210.29 | 700 |
| 2023-06-13 | $52.24 | $205.34 | 200 |
| 2023-06-12 | $52.05 | $204.59 | 400 |
| 2023-06-09 | $52.85 | $207.74 | 300 |
| 2023-06-08 | $52.75 | $207.34 | 200 |
| 2023-06-07 | $53.75 | $208.09 | 0 |
| 2023-06-06 | $53.75 | $208.09 | 0 |
| 2023-06-05 | $53.75 | $208.09 | 0 |
| 2023-06-02 | $53.75 | $208.09 | 0 |
| 2023-06-01 | $53.75 | $208.09 | 0 |
| 2023-05-31 | $53.75 | $208.09 | 0 |
| 2023-05-30 | $53.75 | $208.09 | 0 |
| 2023-05-26 | $53.75 | $208.09 | 0 |
| 2023-05-25 | $53.75 | $208.09 | 100 |
| 2023-05-24 | $53.75 | $208.09 | 300 |
| 2023-05-23 | $52.88 | $204.72 | 0 |
| 2023-05-22 | $52.88 | $204.72 | 500 |
| 2023-05-19 | $54.50 | $210.99 | 0 |
| 2023-05-18 | $54.50 | $210.99 | 0 |
| 2023-05-17 | $54.50 | $210.99 | 0 |
| 2023-05-16 | $54.50 | $210.99 | 0 |
| 2023-05-15 | $54.50 | $210.99 | 0 |
| 2023-05-12 | $54.50 | $210.99 | 100 |
| 2023-05-11 | $52.65 | $203.83 | 0 |
| 2023-05-10 | $52.65 | $203.83 | 0 |
| 2023-05-09 | $52.65 | $203.83 | 100 |
| 2023-05-08 | $52.85 | $204.60 | 400 |
| 2023-05-05 | $53.00 | $205.19 | 300 |
| 2023-05-04 | $53.50 | $207.12 | 100 |
| 2023-05-03 | $53.50 | $207.12 | 100 |
| 2023-05-02 | $53.50 | $207.12 | 0 |
| 2023-05-01 | $53.50 | $207.12 | 1,500 |
| 2023-04-28 | $52.52 | $203.33 | 0 |
| 2023-04-27 | $52.52 | $203.33 | 0 |
| 2023-04-26 | $52.52 | $203.33 | 0 |
| 2023-04-25 | $52.52 | $203.33 | 0 |
| 2023-04-24 | $52.52 | $203.33 | 900 |
| 2023-04-21 | $53.62 | $207.59 | 500 |
| 2023-04-20 | $56.80 | $219.90 | 0 |
| 2023-04-19 | $56.80 | $219.90 | 0 |
| 2023-04-18 | $56.80 | $219.90 | 200 |
| 2023-04-17 | $54.50 | $210.99 | 0 |
| 2023-04-14 | $54.50 | $210.99 | 0 |
| 2023-04-13 | $54.50 | $210.99 | 100 |
| 2023-04-12 | $54.49 | $210.95 | 400 |
| 2023-04-11 | $54.00 | $209.06 | 500 |
| 2023-04-10 | $54.00 | $209.06 | 100 |
| 2023-04-06 | $54.00 | $209.06 | 0 |
| 2023-04-05 | $54.00 | $209.06 | 0 |
| 2023-04-04 | $54.00 | $209.06 | 100 |
| 2023-04-03 | $53.00 | $205.19 | 400 |
| 2023-03-31 | $55.30 | $214.09 | 0 |
| 2023-03-30 | $55.30 | $214.09 | 0 |
| 2023-03-29 | $55.30 | $214.09 | 0 |
| 2023-03-28 | $55.30 | $214.09 | 0 |
| 2023-03-27 | $55.30 | $214.09 | 0 |
| 2023-03-24 | $55.30 | $214.09 | 300 |
| 2023-03-23 | $55.30 | $214.09 | 200 |
| 2023-03-22 | $53.25 | $206.15 | 700 |
| 2023-03-21 | $55.00 | $212.93 | 100 |
| 2023-03-20 | $55.00 | $212.93 | 800 |
| 2023-03-17 | $52.85 | $204.60 | 200 |
| 2023-03-16 | $52.75 | $204.22 | 800 |
| 2023-03-15 | $51.64 | $199.92 | 100 |
| 2023-03-14 | $51.64 | $199.92 | 0 |
| 2023-03-13 | $51.64 | $199.92 | 400 |
| 2023-03-10 | $52.20 | $202.09 | 300 |
| 2023-03-09 | $53.20 | $205.96 | 200 |
| 2023-03-08 | $54.00 | $205.92 | 100 |
| 2023-03-07 | $54.00 | $205.92 | 100 |
| 2023-03-06 | $53.00 | $202.11 | 0 |
| 2023-03-03 | $53.00 | $202.11 | 0 |
| 2023-03-02 | $53.00 | $202.11 | 500 |
| 2023-03-01 | $53.05 | $202.30 | 200 |
| 2023-02-28 | $53.30 | $203.25 | 500 |
| 2023-02-27 | $54.95 | $209.54 | 0 |
| 2023-02-24 | $54.95 | $209.54 | 200 |
| 2023-02-23 | $53.33 | $203.37 | 0 |
| 2023-02-22 | $53.33 | $203.37 | 0 |
| 2023-02-21 | $53.33 | $203.37 | 0 |
| 2023-02-17 | $53.33 | $203.37 | 0 |
| 2023-02-16 | $53.33 | $203.37 | 0 |
| 2023-02-15 | $53.33 | $203.37 | 0 |
| 2023-02-14 | $53.33 | $203.37 | 0 |
| 2023-02-13 | $53.33 | $203.37 | 0 |
| 2023-02-10 | $53.33 | $203.37 | 0 |
| 2023-02-09 | $53.33 | $203.37 | 0 |
| 2023-02-08 | $53.33 | $203.37 | 0 |
| 2023-02-07 | $53.33 | $203.37 | 0 |
| 2023-02-06 | $53.33 | $203.37 | 300 |
| 2023-02-03 | $53.33 | $203.37 | 0 |
| 2023-02-02 | $53.33 | $203.37 | 0 |
| 2023-02-01 | $53.33 | $203.37 | 300 |
| 2023-01-31 | $54.35 | $207.26 | 0 |
| 2023-01-30 | $54.35 | $207.26 | 400 |
| 2023-01-27 | $53.50 | $204.01 | 0 |
| 2023-01-26 | $53.50 | $204.01 | 0 |
| 2023-01-25 | $53.50 | $204.01 | 0 |
| 2023-01-24 | $53.50 | $204.01 | 0 |
| 2023-01-23 | $53.50 | $204.01 | 300 |
| 2023-01-20 | $54.80 | $208.97 | 0 |
| 2023-01-19 | $54.80 | $208.97 | 0 |
| 2023-01-18 | $54.80 | $208.97 | 0 |
| 2023-01-17 | $54.80 | $208.97 | 0 |
| 2023-01-13 | $54.80 | $208.97 | 200 |
| 2023-01-12 | $54.00 | $205.92 | 200 |
| 2023-01-11 | $52.85 | $201.54 | 0 |
| 2023-01-10 | $52.85 | $201.54 | 0 |
| 2023-01-09 | $52.85 | $201.54 | 0 |
| 2023-01-06 | $52.85 | $201.54 | 0 |
| 2023-01-05 | $52.85 | $201.54 | 200 |
| 2023-01-04 | $52.85 | $201.54 | 0 |
| 2023-01-03 | $52.85 | $201.54 | 0 |