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
- 2010-06-08 to 2026-08-28
- 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 | $40.60 | $80.97 | 100 |
| 2023-12-28 | $40.06 | $79.89 | 0 |
| 2023-12-27 | $40.06 | $79.89 | 0 |
| 2023-12-26 | $40.06 | $79.89 | 0 |
| 2023-12-22 | $40.06 | $79.89 | 750 |
| 2023-12-21 | $45.00 | $89.74 | 0 |
| 2023-12-20 | $45.00 | $89.74 | 2,020 |
| 2023-12-19 | $39.90 | $79.57 | 330 |
| 2023-12-18 | $40.00 | $79.77 | 200 |
| 2023-12-15 | $39.15 | $78.08 | 100 |
| 2023-12-14 | $40.25 | $80.27 | 0 |
| 2023-12-13 | $40.25 | $80.27 | 0 |
| 2023-12-12 | $40.25 | $80.27 | 0 |
| 2023-12-11 | $40.25 | $80.27 | 0 |
| 2023-12-08 | $40.25 | $80.27 | 0 |
| 2023-12-07 | $40.25 | $80.27 | 0 |
| 2023-12-06 | $40.25 | $80.27 | 100 |
| 2023-12-05 | $39.25 | $78.27 | 100 |
| 2023-12-04 | $38.75 | $77.28 | 0 |
| 2023-12-01 | $38.75 | $77.28 | 0 |
| 2023-11-30 | $38.75 | $77.28 | 0 |
| 2023-11-29 | $38.75 | $77.28 | 0 |
| 2023-11-28 | $38.75 | $77.28 | 0 |
| 2023-11-27 | $38.75 | $77.28 | 0 |
| 2023-11-24 | $38.75 | $77.28 | 0 |
| 2023-11-22 | $38.75 | $77.28 | 0 |
| 2023-11-21 | $38.75 | $77.28 | 0 |
| 2023-11-20 | $38.75 | $77.28 | 0 |
| 2023-11-17 | $38.75 | $77.28 | 1,400 |
| 2023-11-16 | $38.50 | $76.78 | 0 |
| 2023-11-15 | $38.50 | $76.78 | 0 |
| 2023-11-14 | $38.50 | $76.78 | 0 |
| 2023-11-13 | $38.50 | $76.78 | 0 |
| 2023-11-10 | $38.50 | $76.78 | 0 |
| 2023-11-09 | $38.50 | $76.78 | 0 |
| 2023-11-08 | $38.50 | $76.78 | 100 |
| 2023-11-07 | $38.50 | $76.78 | 265 |
| 2023-11-06 | $40.00 | $79.77 | 0 |
| 2023-11-03 | $40.00 | $79.77 | 0 |
| 2023-11-02 | $40.00 | $79.77 | 160 |
| 2023-11-01 | $37.10 | $73.99 | 0 |
| 2023-10-31 | $37.10 | $73.99 | 0 |
| 2023-10-30 | $37.10 | $73.99 | 0 |
| 2023-10-27 | $37.10 | $73.99 | 0 |
| 2023-10-26 | $37.10 | $73.99 | 0 |
| 2023-10-25 | $37.10 | $73.99 | 0 |
| 2023-10-24 | $37.10 | $73.99 | 485 |
| 2023-10-23 | $36.50 | $72.79 | 475 |
| 2023-10-20 | $38.00 | $75.78 | 121 |
| 2023-10-19 | $38.24 | $76.26 | 0 |
| 2023-10-18 | $38.24 | $76.26 | 467 |
| 2023-10-17 | $39.25 | $78.27 | 0 |
| 2023-10-16 | $39.25 | $78.27 | 294 |
| 2023-10-13 | $39.00 | $77.78 | 389 |
| 2023-10-12 | $39.00 | $77.78 | 838 |
| 2023-10-11 | $39.25 | $78.27 | 419 |
| 2023-10-10 | $39.85 | $79.47 | 0 |
| 2023-10-09 | $39.85 | $79.47 | 110 |
| 2023-10-06 | $40.50 | $80.77 | 0 |
| 2023-10-05 | $40.50 | $79.53 | 0 |
| 2023-10-04 | $40.50 | $79.53 | 0 |
| 2023-10-03 | $40.50 | $79.53 | 800 |
| 2023-10-02 | $41.00 | $80.51 | 520 |
| 2023-09-29 | $41.25 | $81.00 | 0 |
| 2023-09-28 | $41.25 | $81.00 | 0 |
| 2023-09-27 | $41.25 | $81.00 | 0 |
| 2023-09-26 | $41.25 | $81.00 | 225 |
| 2023-09-25 | $41.25 | $81.00 | 0 |
| 2023-09-22 | $41.25 | $81.00 | 0 |
| 2023-09-21 | $41.25 | $81.00 | 470 |
| 2023-09-20 | $41.25 | $81.00 | 116 |
| 2023-09-19 | $41.00 | $80.51 | 0 |
| 2023-09-18 | $41.00 | $80.51 | 0 |
| 2023-09-15 | $41.00 | $80.51 | 200 |
| 2023-09-14 | $42.00 | $82.48 | 400 |
| 2023-09-13 | $41.50 | $81.50 | 0 |
| 2023-09-12 | $41.50 | $81.50 | 0 |
| 2023-09-11 | $41.50 | $81.50 | 0 |
| 2023-09-08 | $41.50 | $81.50 | 0 |
| 2023-09-07 | $41.50 | $81.50 | 0 |
| 2023-09-06 | $41.50 | $81.50 | 120 |
| 2023-09-05 | $43.00 | $84.44 | 0 |
| 2023-09-01 | $43.00 | $84.44 | 0 |
| 2023-08-31 | $43.00 | $84.44 | 0 |
| 2023-08-30 | $43.00 | $84.44 | 0 |
| 2023-08-29 | $43.00 | $84.44 | 0 |
| 2023-08-28 | $43.00 | $84.44 | 0 |
| 2023-08-25 | $43.00 | $84.44 | 0 |
| 2023-08-24 | $43.00 | $84.44 | 0 |
| 2023-08-23 | $43.00 | $84.44 | 0 |
| 2023-08-22 | $43.00 | $84.44 | 375 |
| 2023-08-21 | $44.00 | $86.40 | 0 |
| 2023-08-18 | $44.00 | $86.40 | 0 |
| 2023-08-17 | $44.00 | $86.40 | 0 |
| 2023-08-16 | $44.00 | $86.40 | 0 |
| 2023-08-15 | $44.00 | $86.40 | 0 |
| 2023-08-14 | $44.00 | $86.40 | 200 |
| 2023-08-11 | $44.25 | $86.90 | 0 |
| 2023-08-10 | $44.25 | $86.90 | 0 |
| 2023-08-09 | $44.25 | $86.90 | 0 |
| 2023-08-08 | $44.25 | $86.90 | 100 |
| 2023-08-07 | $44.50 | $87.39 | 0 |
| 2023-08-04 | $44.50 | $87.39 | 0 |
| 2023-08-03 | $44.50 | $87.39 | 100 |
| 2023-08-02 | $45.00 | $88.37 | 700 |
| 2023-08-01 | $45.15 | $88.66 | 0 |
| 2023-07-31 | $45.15 | $88.66 | 0 |
| 2023-07-28 | $45.15 | $88.66 | 1,801 |
| 2023-07-27 | $45.80 | $89.94 | 0 |
| 2023-07-26 | $45.80 | $89.94 | 0 |
| 2023-07-25 | $45.80 | $89.94 | 0 |
| 2023-07-24 | $45.80 | $89.94 | 0 |
| 2023-07-21 | $45.80 | $89.94 | 0 |
| 2023-07-20 | $45.80 | $89.94 | 0 |
| 2023-07-19 | $45.80 | $89.94 | 0 |
| 2023-07-18 | $45.80 | $89.94 | 0 |
| 2023-07-17 | $45.80 | $89.94 | 0 |
| 2023-07-14 | $45.80 | $89.94 | 295 |
| 2023-07-13 | $47.00 | $92.30 | 0 |
| 2023-07-12 | $47.00 | $92.30 | 0 |
| 2023-07-11 | $47.00 | $92.30 | 0 |
| 2023-07-10 | $47.00 | $92.30 | 0 |
| 2023-07-07 | $47.00 | $92.30 | 0 |
| 2023-07-06 | $47.00 | $91.08 | 0 |
| 2023-07-05 | $47.00 | $91.08 | 0 |
| 2023-07-03 | $47.00 | $91.08 | 0 |
| 2023-06-30 | $47.00 | $91.08 | 0 |
| 2023-06-29 | $47.00 | $91.08 | 0 |
| 2023-06-28 | $47.00 | $91.08 | 0 |
| 2023-06-27 | $47.00 | $91.08 | 0 |
| 2023-06-26 | $47.00 | $91.08 | 0 |
| 2023-06-23 | $47.00 | $91.08 | 0 |
| 2023-06-22 | $47.00 | $91.08 | 0 |
| 2023-06-21 | $47.00 | $91.08 | 0 |
| 2023-06-20 | $47.00 | $91.08 | 0 |
| 2023-06-16 | $47.00 | $91.08 | 0 |
| 2023-06-15 | $47.00 | $91.08 | 0 |
| 2023-06-14 | $47.00 | $91.08 | 0 |
| 2023-06-13 | $47.00 | $91.08 | 0 |
| 2023-06-12 | $47.00 | $91.08 | 100 |
| 2023-06-09 | $47.00 | $91.08 | 0 |
| 2023-06-08 | $47.00 | $91.08 | 0 |
| 2023-06-07 | $47.00 | $91.08 | 0 |
| 2023-06-06 | $47.00 | $91.08 | 0 |
| 2023-06-05 | $47.00 | $91.08 | 0 |
| 2023-06-02 | $47.00 | $91.08 | 0 |
| 2023-06-01 | $47.00 | $91.08 | 200 |
| 2023-05-31 | $47.00 | $91.08 | 100 |
| 2023-05-30 | $47.00 | $91.08 | 0 |
| 2023-05-26 | $47.00 | $91.08 | 1,150 |
| 2023-05-25 | $46.25 | $89.62 | 1,000 |
| 2023-05-24 | $46.00 | $89.14 | 0 |
| 2023-05-23 | $46.00 | $89.14 | 0 |
| 2023-05-22 | $46.00 | $89.14 | 197 |
| 2023-05-19 | $46.00 | $89.14 | 0 |
| 2023-05-18 | $46.00 | $89.14 | 0 |
| 2023-05-17 | $46.00 | $89.14 | 0 |
| 2023-05-16 | $46.00 | $89.14 | 0 |
| 2023-05-15 | $46.00 | $89.14 | 0 |
| 2023-05-12 | $46.00 | $89.14 | 0 |
| 2023-05-11 | $46.00 | $89.14 | 0 |
| 2023-05-10 | $46.00 | $89.14 | 0 |
| 2023-05-09 | $46.00 | $89.14 | 0 |
| 2023-05-08 | $46.00 | $89.14 | 0 |
| 2023-05-05 | $46.00 | $89.14 | 0 |
| 2023-05-04 | $46.00 | $89.14 | 0 |
| 2023-05-03 | $46.00 | $89.14 | 0 |
| 2023-05-02 | $46.00 | $89.14 | 0 |
| 2023-05-01 | $46.00 | $89.14 | 0 |
| 2023-04-28 | $46.00 | $89.14 | 0 |
| 2023-04-27 | $46.00 | $89.14 | 0 |
| 2023-04-26 | $46.00 | $89.14 | 0 |
| 2023-04-25 | $46.00 | $89.14 | 0 |
| 2023-04-24 | $46.00 | $89.14 | 0 |
| 2023-04-21 | $46.00 | $89.14 | 640 |
| 2023-04-20 | $45.00 | $87.20 | 650 |
| 2023-04-19 | $45.00 | $87.20 | 0 |
| 2023-04-18 | $45.00 | $87.20 | 0 |
| 2023-04-17 | $45.00 | $87.20 | 0 |
| 2023-04-14 | $45.00 | $87.20 | 0 |
| 2023-04-13 | $45.00 | $87.20 | 0 |
| 2023-04-12 | $45.00 | $87.20 | 0 |
| 2023-04-11 | $45.00 | $87.20 | 0 |
| 2023-04-10 | $45.00 | $87.20 | 0 |
| 2023-04-06 | $45.00 | $87.20 | 0 |
| 2023-04-05 | $45.00 | $86.00 | 0 |
| 2023-04-04 | $45.00 | $86.00 | 0 |
| 2023-04-03 | $45.00 | $86.00 | 1,473 |
| 2023-03-31 | $47.00 | $89.82 | 0 |
| 2023-03-30 | $47.00 | $89.82 | 0 |
| 2023-03-29 | $47.00 | $89.82 | 0 |
| 2023-03-28 | $47.00 | $89.82 | 0 |
| 2023-03-27 | $47.00 | $89.82 | 0 |
| 2023-03-24 | $47.00 | $89.82 | 106 |
| 2023-03-23 | $46.50 | $88.87 | 0 |
| 2023-03-22 | $46.50 | $88.87 | 0 |
| 2023-03-21 | $46.50 | $88.87 | 0 |
| 2023-03-20 | $46.50 | $88.87 | 0 |
| 2023-03-17 | $46.50 | $88.87 | 0 |
| 2023-03-16 | $46.50 | $88.87 | 0 |
| 2023-03-15 | $46.50 | $88.87 | 0 |
| 2023-03-14 | $46.50 | $88.87 | 0 |
| 2023-03-13 | $46.50 | $88.87 | 0 |
| 2023-03-10 | $46.50 | $88.87 | 0 |
| 2023-03-09 | $46.50 | $88.87 | 0 |
| 2023-03-08 | $46.50 | $88.87 | 0 |
| 2023-03-07 | $46.50 | $88.87 | 0 |
| 2023-03-06 | $46.50 | $88.87 | 0 |
| 2023-03-03 | $46.50 | $88.87 | 0 |
| 2023-03-02 | $46.50 | $88.87 | 0 |
| 2023-03-01 | $46.50 | $88.87 | 0 |
| 2023-02-28 | $46.50 | $88.87 | 0 |
| 2023-02-27 | $46.50 | $88.87 | 0 |
| 2023-02-24 | $46.50 | $88.87 | 0 |
| 2023-02-23 | $46.50 | $88.87 | 0 |
| 2023-02-22 | $46.50 | $88.87 | 0 |
| 2023-02-21 | $46.50 | $88.87 | 0 |
| 2023-02-17 | $46.50 | $88.87 | 100 |
| 2023-02-16 | $46.00 | $87.91 | 500 |
| 2023-02-15 | $48.50 | $92.69 | 0 |
| 2023-02-14 | $48.50 | $92.69 | 0 |
| 2023-02-13 | $48.50 | $92.69 | 0 |
| 2023-02-10 | $48.50 | $92.69 | 0 |
| 2023-02-09 | $48.50 | $92.69 | 0 |
| 2023-02-08 | $48.50 | $92.69 | 0 |
| 2023-02-07 | $48.50 | $92.69 | 0 |
| 2023-02-06 | $48.50 | $92.69 | 0 |
| 2023-02-03 | $48.50 | $92.69 | 0 |
| 2023-02-02 | $48.50 | $92.69 | 0 |
| 2023-02-01 | $48.50 | $92.69 | 0 |
| 2023-01-31 | $48.50 | $92.69 | 0 |
| 2023-01-30 | $48.50 | $92.69 | 0 |
| 2023-01-27 | $48.50 | $92.69 | 0 |
| 2023-01-26 | $48.50 | $92.69 | 0 |
| 2023-01-25 | $48.50 | $92.69 | 0 |
| 2023-01-24 | $48.50 | $92.69 | 0 |
| 2023-01-23 | $48.50 | $92.69 | 0 |
| 2023-01-20 | $48.50 | $92.69 | 0 |
| 2023-01-19 | $48.50 | $92.69 | 0 |
| 2023-01-18 | $48.50 | $92.69 | 0 |
| 2023-01-17 | $48.50 | $92.69 | 0 |
| 2023-01-13 | $48.50 | $92.69 | 0 |
| 2023-01-12 | $48.50 | $92.69 | 0 |
| 2023-01-11 | $48.50 | $92.69 | 0 |
| 2023-01-10 | $48.50 | $92.69 | 0 |
| 2023-01-09 | $48.50 | $92.69 | 209 |
| 2023-01-06 | $46.00 | $86.73 | 230 |
| 2023-01-05 | $45.00 | $84.84 | 0 |
| 2023-01-04 | $45.00 | $84.84 | 0 |
| 2023-01-03 | $45.00 | $84.84 | 100 |