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
- 2001-07-12 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 | $43.90 | $129.71 | 200 |
| 2023-12-28 | $43.88 | $129.65 | 200 |
| 2023-12-27 | $43.25 | $127.79 | 100 |
| 2023-12-26 | $43.82 | $129.48 | 200 |
| 2023-12-22 | $42.52 | $125.64 | 0 |
| 2023-12-21 | $42.52 | $125.64 | 500 |
| 2023-12-20 | $42.25 | $124.84 | 0 |
| 2023-12-19 | $42.25 | $124.84 | 0 |
| 2023-12-18 | $42.25 | $124.84 | 0 |
| 2023-12-15 | $42.25 | $124.84 | 200 |
| 2023-12-14 | $41.12 | $121.50 | 1,500 |
| 2023-12-13 | $41.06 | $121.32 | 0 |
| 2023-12-12 | $41.06 | $121.32 | 0 |
| 2023-12-11 | $41.06 | $121.32 | 0 |
| 2023-12-08 | $41.06 | $121.32 | 200 |
| 2023-12-07 | $41.10 | $121.44 | 100 |
| 2023-12-06 | $41.15 | $119.64 | 100 |
| 2023-12-05 | $40.75 | $118.47 | 0 |
| 2023-12-04 | $40.75 | $118.47 | 0 |
| 2023-12-01 | $40.75 | $118.47 | 0 |
| 2023-11-30 | $40.75 | $118.47 | 0 |
| 2023-11-29 | $40.75 | $118.47 | 0 |
| 2023-11-28 | $40.75 | $118.47 | 1,000 |
| 2023-11-27 | $40.83 | $118.71 | 0 |
| 2023-11-24 | $40.83 | $118.71 | 0 |
| 2023-11-22 | $40.83 | $118.71 | 1,100 |
| 2023-11-21 | $40.45 | $117.60 | 500 |
| 2023-11-20 | $40.00 | $116.29 | 0 |
| 2023-11-17 | $40.00 | $116.29 | 0 |
| 2023-11-16 | $40.00 | $116.29 | 3,200 |
| 2023-11-15 | $40.00 | $116.29 | 700 |
| 2023-11-14 | $39.50 | $114.84 | 0 |
| 2023-11-13 | $39.50 | $114.84 | 0 |
| 2023-11-10 | $39.50 | $114.84 | 800 |
| 2023-11-09 | $39.60 | $115.13 | 0 |
| 2023-11-08 | $39.60 | $115.13 | 0 |
| 2023-11-07 | $39.60 | $115.13 | 500 |
| 2023-11-06 | $39.65 | $115.28 | 800 |
| 2023-11-03 | $41.00 | $119.20 | 100 |
| 2023-11-02 | $39.50 | $114.84 | 0 |
| 2023-11-01 | $39.50 | $114.84 | 0 |
| 2023-10-31 | $39.50 | $114.84 | 0 |
| 2023-10-30 | $39.50 | $114.84 | 0 |
| 2023-10-27 | $39.50 | $114.84 | 0 |
| 2023-10-26 | $39.50 | $114.84 | 0 |
| 2023-10-25 | $39.50 | $114.84 | 0 |
| 2023-10-24 | $39.50 | $114.84 | 0 |
| 2023-10-23 | $39.50 | $114.84 | 0 |
| 2023-10-20 | $39.50 | $114.84 | 0 |
| 2023-10-19 | $39.50 | $114.84 | 0 |
| 2023-10-18 | $39.50 | $114.84 | 0 |
| 2023-10-17 | $39.50 | $114.84 | 0 |
| 2023-10-16 | $39.50 | $114.84 | 0 |
| 2023-10-13 | $39.50 | $114.84 | 700 |
| 2023-10-12 | $40.00 | $116.29 | 700 |
| 2023-10-11 | $39.00 | $113.39 | 0 |
| 2023-10-10 | $39.00 | $113.39 | 0 |
| 2023-10-09 | $39.00 | $113.39 | 0 |
| 2023-10-06 | $39.00 | $113.39 | 300 |
| 2023-10-05 | $41.00 | $119.20 | 200 |
| 2023-10-04 | $42.90 | $124.72 | 300 |
| 2023-10-03 | $41.60 | $120.95 | 300 |
| 2023-10-02 | $42.60 | $123.85 | 0 |
| 2023-09-29 | $42.60 | $123.85 | 0 |
| 2023-09-28 | $42.60 | $123.85 | 0 |
| 2023-09-27 | $42.60 | $123.85 | 300 |
| 2023-09-26 | $42.60 | $123.85 | 200 |
| 2023-09-25 | $44.00 | $127.92 | 0 |
| 2023-09-22 | $44.00 | $127.92 | 300 |
| 2023-09-21 | $43.90 | $127.63 | 300 |
| 2023-09-20 | $43.80 | $127.34 | 600 |
| 2023-09-19 | $44.50 | $129.38 | 0 |
| 2023-09-18 | $44.50 | $129.38 | 300 |
| 2023-09-15 | $44.15 | $128.36 | 0 |
| 2023-09-14 | $44.15 | $128.36 | 500 |
| 2023-09-13 | $45.25 | $131.56 | 0 |
| 2023-09-12 | $45.25 | $131.56 | 0 |
| 2023-09-11 | $45.25 | $131.56 | 0 |
| 2023-09-08 | $45.25 | $131.56 | 0 |
| 2023-09-07 | $45.25 | $131.56 | 0 |
| 2023-09-06 | $45.25 | $129.64 | 0 |
| 2023-09-05 | $45.25 | $129.64 | 0 |
| 2023-09-01 | $45.25 | $129.64 | 0 |
| 2023-08-31 | $45.25 | $129.64 | 0 |
| 2023-08-30 | $45.25 | $129.64 | 0 |
| 2023-08-29 | $45.25 | $129.64 | 0 |
| 2023-08-28 | $45.25 | $129.64 | 0 |
| 2023-08-25 | $45.25 | $129.64 | 0 |
| 2023-08-24 | $45.25 | $129.64 | 0 |
| 2023-08-23 | $45.25 | $129.64 | 0 |
| 2023-08-22 | $45.25 | $129.64 | 0 |
| 2023-08-21 | $45.25 | $129.64 | 300 |
| 2023-08-18 | $45.27 | $129.70 | 0 |
| 2023-08-17 | $45.27 | $129.70 | 0 |
| 2023-08-16 | $45.27 | $129.70 | 0 |
| 2023-08-15 | $45.27 | $129.70 | 200 |
| 2023-08-14 | $46.50 | $133.22 | 0 |
| 2023-08-11 | $46.50 | $133.22 | 0 |
| 2023-08-10 | $46.50 | $133.22 | 100 |
| 2023-08-09 | $45.73 | $131.01 | 0 |
| 2023-08-08 | $45.73 | $131.01 | 200 |
| 2023-08-07 | $49.00 | $140.38 | 0 |
| 2023-08-04 | $49.00 | $140.38 | 0 |
| 2023-08-03 | $49.00 | $140.38 | 0 |
| 2023-08-02 | $49.00 | $140.38 | 100 |
| 2023-08-01 | $49.00 | $140.38 | 0 |
| 2023-07-31 | $49.00 | $140.38 | 0 |
| 2023-07-28 | $49.00 | $140.38 | 100 |
| 2023-07-27 | $49.00 | $140.38 | 800 |
| 2023-07-26 | $45.73 | $131.01 | 600 |
| 2023-07-25 | $45.90 | $131.50 | 300 |
| 2023-07-24 | $46.95 | $134.51 | 400 |
| 2023-07-21 | $46.00 | $131.79 | 0 |
| 2023-07-20 | $46.00 | $131.79 | 0 |
| 2023-07-19 | $46.00 | $131.79 | 600 |
| 2023-07-18 | $46.00 | $131.79 | 0 |
| 2023-07-17 | $46.00 | $131.79 | 0 |
| 2023-07-14 | $46.00 | $131.79 | 0 |
| 2023-07-13 | $46.00 | $131.79 | 1,100 |
| 2023-07-12 | $47.00 | $134.65 | 0 |
| 2023-07-11 | $47.00 | $134.65 | 800 |
| 2023-07-10 | $46.94 | $134.48 | 0 |
| 2023-07-07 | $46.94 | $134.48 | 100 |
| 2023-07-06 | $49.00 | $140.38 | 0 |
| 2023-07-05 | $49.00 | $140.38 | 100 |
| 2023-07-03 | $46.90 | $134.37 | 0 |
| 2023-06-30 | $46.90 | $134.37 | 0 |
| 2023-06-29 | $46.90 | $134.37 | 0 |
| 2023-06-28 | $46.90 | $134.37 | 0 |
| 2023-06-27 | $46.90 | $134.37 | 200 |
| 2023-06-26 | $46.91 | $134.39 | 300 |
| 2023-06-23 | $48.00 | $137.52 | 0 |
| 2023-06-22 | $48.00 | $137.52 | 0 |
| 2023-06-21 | $48.00 | $137.52 | 0 |
| 2023-06-20 | $48.00 | $137.52 | 0 |
| 2023-06-16 | $48.00 | $137.52 | 0 |
| 2023-06-15 | $48.00 | $137.52 | 0 |
| 2023-06-14 | $48.00 | $137.52 | 0 |
| 2023-06-13 | $48.00 | $137.52 | 0 |
| 2023-06-12 | $48.00 | $137.52 | 1,300 |
| 2023-06-09 | $47.20 | $135.22 | 600 |
| 2023-06-08 | $47.33 | $135.60 | 0 |
| 2023-06-07 | $47.33 | $133.71 | 0 |
| 2023-06-06 | $47.33 | $133.71 | 0 |
| 2023-06-05 | $47.33 | $133.71 | 0 |
| 2023-06-02 | $47.33 | $133.71 | 0 |
| 2023-06-01 | $47.33 | $133.71 | 0 |
| 2023-05-31 | $47.33 | $133.71 | 0 |
| 2023-05-30 | $47.33 | $133.71 | 0 |
| 2023-05-26 | $47.33 | $133.71 | 0 |
| 2023-05-25 | $47.33 | $133.71 | 0 |
| 2023-05-24 | $47.33 | $133.71 | 0 |
| 2023-05-23 | $47.33 | $133.71 | 0 |
| 2023-05-22 | $47.33 | $133.71 | 0 |
| 2023-05-19 | $47.33 | $133.71 | 0 |
| 2023-05-18 | $47.33 | $133.71 | 0 |
| 2023-05-17 | $47.33 | $133.71 | 0 |
| 2023-05-16 | $47.33 | $133.71 | 0 |
| 2023-05-15 | $47.33 | $133.71 | 0 |
| 2023-05-12 | $47.33 | $133.71 | 0 |
| 2023-05-11 | $47.33 | $133.71 | 0 |
| 2023-05-10 | $47.33 | $133.71 | 0 |
| 2023-05-09 | $47.33 | $133.71 | 0 |
| 2023-05-08 | $47.33 | $133.71 | 0 |
| 2023-05-05 | $47.33 | $133.71 | 0 |
| 2023-05-04 | $47.33 | $133.71 | 0 |
| 2023-05-03 | $47.33 | $133.71 | 300 |
| 2023-05-02 | $48.00 | $135.60 | 700 |
| 2023-05-01 | $47.35 | $133.76 | 700 |
| 2023-04-28 | $48.50 | $137.01 | 0 |
| 2023-04-27 | $48.50 | $137.01 | 100 |
| 2023-04-26 | $48.30 | $136.45 | 0 |
| 2023-04-25 | $48.30 | $136.45 | 900 |
| 2023-04-24 | $48.50 | $137.01 | 0 |
| 2023-04-21 | $48.50 | $137.01 | 500 |
| 2023-04-20 | $48.75 | $137.72 | 0 |
| 2023-04-19 | $48.75 | $137.72 | 1,000 |
| 2023-04-18 | $48.75 | $137.72 | 0 |
| 2023-04-17 | $48.75 | $137.72 | 0 |
| 2023-04-14 | $48.75 | $137.72 | 200 |
| 2023-04-13 | $48.75 | $137.72 | 200 |
| 2023-04-12 | $49.00 | $138.42 | 3,500 |
| 2023-04-11 | $52.00 | $146.90 | 0 |
| 2023-04-10 | $52.00 | $146.90 | 0 |
| 2023-04-06 | $52.00 | $146.90 | 0 |
| 2023-04-05 | $52.00 | $146.90 | 0 |
| 2023-04-04 | $52.00 | $146.90 | 0 |
| 2023-04-03 | $52.00 | $146.90 | 0 |
| 2023-03-31 | $52.00 | $146.90 | 0 |
| 2023-03-30 | $52.00 | $146.90 | 0 |
| 2023-03-29 | $52.00 | $146.90 | 0 |
| 2023-03-28 | $52.00 | $146.90 | 0 |
| 2023-03-27 | $52.00 | $146.90 | 500 |
| 2023-03-24 | $47.95 | $135.46 | 200 |
| 2023-03-23 | $47.95 | $135.46 | 200 |
| 2023-03-22 | $48.04 | $135.71 | 100 |
| 2023-03-21 | $48.04 | $135.71 | 0 |
| 2023-03-20 | $48.04 | $135.71 | 0 |
| 2023-03-17 | $48.04 | $135.71 | 0 |
| 2023-03-16 | $48.04 | $135.71 | 0 |
| 2023-03-15 | $48.04 | $135.71 | 100 |
| 2023-03-14 | $48.04 | $135.71 | 0 |
| 2023-03-13 | $48.04 | $135.71 | 0 |
| 2023-03-10 | $48.04 | $135.71 | 100 |
| 2023-03-09 | $49.75 | $140.54 | 0 |
| 2023-03-08 | $49.75 | $138.68 | 0 |
| 2023-03-07 | $49.75 | $138.68 | 0 |
| 2023-03-06 | $49.75 | $138.68 | 600 |
| 2023-03-03 | $49.00 | $136.59 | 500 |
| 2023-03-02 | $50.25 | $140.07 | 200 |
| 2023-03-01 | $48.70 | $135.75 | 0 |
| 2023-02-28 | $48.70 | $135.75 | 0 |
| 2023-02-27 | $48.70 | $135.75 | 0 |
| 2023-02-24 | $48.70 | $135.75 | 0 |
| 2023-02-23 | $48.70 | $135.75 | 0 |
| 2023-02-22 | $48.70 | $135.75 | 0 |
| 2023-02-21 | $48.70 | $135.75 | 0 |
| 2023-02-17 | $48.70 | $135.75 | 0 |
| 2023-02-16 | $48.70 | $135.75 | 300 |
| 2023-02-15 | $48.50 | $135.19 | 0 |
| 2023-02-14 | $48.50 | $135.19 | 0 |
| 2023-02-13 | $48.50 | $135.19 | 0 |
| 2023-02-10 | $48.50 | $135.19 | 200 |
| 2023-02-09 | $48.50 | $135.19 | 300 |
| 2023-02-08 | $47.50 | $132.41 | 0 |
| 2023-02-07 | $47.50 | $132.41 | 0 |
| 2023-02-06 | $47.50 | $132.41 | 300 |
| 2023-02-03 | $49.30 | $137.42 | 500 |
| 2023-02-02 | $49.00 | $136.59 | 0 |
| 2023-02-01 | $49.00 | $136.59 | 0 |
| 2023-01-31 | $49.00 | $136.59 | 0 |
| 2023-01-30 | $49.00 | $136.59 | 100 |
| 2023-01-27 | $49.00 | $136.59 | 0 |
| 2023-01-26 | $49.00 | $136.59 | 0 |
| 2023-01-25 | $49.00 | $136.59 | 0 |
| 2023-01-24 | $49.00 | $136.59 | 0 |
| 2023-01-23 | $49.00 | $136.59 | 0 |
| 2023-01-20 | $49.00 | $136.59 | 0 |
| 2023-01-19 | $49.00 | $136.59 | 0 |
| 2023-01-18 | $49.00 | $136.59 | 100 |
| 2023-01-17 | $47.55 | $132.55 | 0 |
| 2023-01-13 | $47.55 | $132.55 | 0 |
| 2023-01-12 | $47.55 | $132.55 | 100 |
| 2023-01-11 | $48.95 | $136.45 | 0 |
| 2023-01-10 | $48.95 | $136.45 | 0 |
| 2023-01-09 | $48.95 | $136.45 | 0 |
| 2023-01-06 | $48.95 | $136.45 | 300 |
| 2023-01-05 | $45.01 | $125.47 | 0 |
| 2023-01-04 | $45.01 | $125.47 | 0 |
| 2023-01-03 | $45.01 | $125.47 | 0 |