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 | $48.58 | $60.73 | 53,200 |
| 2023-12-28 | $48.80 | $61.00 | 89,200 |
| 2023-12-27 | $48.97 | $61.21 | 63,000 |
| 2023-12-26 | $48.19 | $60.24 | 57,200 |
| 2023-12-22 | $47.97 | $59.96 | 54,200 |
| 2023-12-21 | $48.06 | $60.08 | 71,200 |
| 2023-12-20 | $47.36 | $59.20 | 77,600 |
| 2023-12-19 | $47.67 | $59.60 | 94,400 |
| 2023-12-18 | $46.92 | $58.66 | 88,800 |
| 2023-12-15 | $46.45 | $58.06 | 233,600 |
| 2023-12-14 | $46.95 | $58.69 | 205,600 |
| 2023-12-13 | $45.83 | $57.29 | 111,800 |
| 2023-12-12 | $44.29 | $55.36 | 99,600 |
| 2023-12-11 | $44.12 | $55.15 | 133,400 |
| 2023-12-08 | $44.06 | $55.08 | 206,200 |
| 2023-12-07 | $44.11 | $55.14 | 212,400 |
| 2023-12-06 | $43.90 | $54.88 | 171,000 |
| 2023-12-05 | $43.38 | $54.22 | 560,600 |
| 2023-12-04 | $43.74 | $54.68 | 169,600 |
| 2023-12-01 | $44.13 | $55.16 | 176,600 |
| 2023-11-30 | $43.38 | $54.22 | 203,400 |
| 2023-11-29 | $43.43 | $54.29 | 77,200 |
| 2023-11-28 | $42.69 | $53.36 | 126,200 |
| 2023-11-27 | $42.35 | $52.94 | 173,200 |
| 2023-11-24 | $42.65 | $53.31 | 105,800 |
| 2023-11-22 | $42.35 | $52.94 | 97,200 |
| 2023-11-21 | $42.15 | $52.69 | 162,200 |
| 2023-11-20 | $42.40 | $53.00 | 199,000 |
| 2023-11-17 | $42.20 | $52.75 | 57,600 |
| 2023-11-16 | $41.82 | $52.28 | 140,600 |
| 2023-11-15 | $42.31 | $52.89 | 111,400 |
| 2023-11-14 | $41.99 | $52.49 | 182,200 |
| 2023-11-13 | $40.33 | $50.41 | 599,200 |
| 2023-11-10 | $40.29 | $50.37 | 142,400 |
| 2023-11-09 | $40.15 | $50.19 | 134,400 |
| 2023-11-08 | $39.85 | $49.81 | 299,400 |
| 2023-11-07 | $39.85 | $49.81 | 289,000 |
| 2023-11-06 | $40.22 | $50.28 | 202,200 |
| 2023-11-03 | $39.84 | $49.80 | 189,600 |
| 2023-11-02 | $38.40 | $48.01 | 202,600 |
| 2023-11-01 | $37.47 | $46.85 | 154,200 |
| 2023-10-31 | $36.90 | $46.12 | 412,000 |
| 2023-10-30 | $36.78 | $45.97 | 236,800 |
| 2023-10-27 | $36.69 | $45.86 | 362,200 |
| 2023-10-26 | $36.89 | $46.11 | 205,400 |
| 2023-10-25 | $37.18 | $46.48 | 169,600 |
| 2023-10-24 | $37.71 | $47.13 | 405,000 |
| 2023-10-23 | $37.34 | $46.68 | 194,200 |
| 2023-10-20 | $36.55 | $45.69 | 208,000 |
| 2023-10-19 | $37.08 | $46.36 | 235,000 |
| 2023-10-18 | $37.61 | $47.01 | 88,400 |
| 2023-10-17 | $37.54 | $46.93 | 309,600 |
| 2023-10-16 | $38.10 | $47.63 | 367,200 |
| 2023-10-13 | $37.92 | $47.40 | 102,600 |
| 2023-10-12 | $37.33 | $46.66 | 138,000 |
| 2023-10-11 | $40.57 | $50.71 | 151,200 |
| 2023-10-10 | $41.10 | $51.38 | 154,000 |
| 2023-10-09 | $40.64 | $50.80 | 170,800 |
| 2023-10-06 | $40.11 | $50.13 | 144,400 |
| 2023-10-05 | $39.90 | $49.88 | 100,600 |
| 2023-10-04 | $39.53 | $49.41 | 167,200 |
| 2023-10-03 | $39.19 | $48.99 | 184,200 |
| 2023-10-02 | $39.08 | $48.85 | 168,400 |
| 2023-09-29 | $40.38 | $50.47 | 82,400 |
| 2023-09-28 | $40.62 | $50.78 | 238,600 |
| 2023-09-27 | $40.08 | $50.10 | 178,000 |
| 2023-09-26 | $40.87 | $51.08 | 224,200 |
| 2023-09-25 | $40.70 | $50.87 | 213,600 |
| 2023-09-22 | $40.70 | $50.87 | 121,400 |
| 2023-09-21 | $40.97 | $51.21 | 73,600 |
| 2023-09-20 | $42.45 | $53.06 | 173,200 |
| 2023-09-19 | $42.68 | $53.35 | 190,600 |
| 2023-09-18 | $42.70 | $53.38 | 145,600 |
| 2023-09-15 | $42.97 | $53.72 | 215,600 |
| 2023-09-14 | $43.13 | $53.92 | 84,400 |
| 2023-09-13 | $43.33 | $54.17 | 126,000 |
| 2023-09-12 | $43.49 | $54.37 | 525,000 |
| 2023-09-11 | $43.31 | $54.15 | 232,200 |
| 2023-09-08 | $43.04 | $53.80 | 165,200 |
| 2023-09-07 | $42.82 | $53.12 | 129,400 |
| 2023-09-06 | $43.29 | $53.71 | 329,400 |
| 2023-09-05 | $43.03 | $53.38 | 196,800 |
| 2023-09-01 | $43.35 | $53.78 | 1,129,000 |
| 2023-08-31 | $44.10 | $54.71 | 45,000 |
| 2023-08-30 | $44.04 | $54.64 | 39,600 |
| 2023-08-29 | $43.15 | $53.54 | 111,800 |
| 2023-08-28 | $43.08 | $53.45 | 193,200 |
| 2023-08-25 | $42.38 | $52.57 | 88,800 |
| 2023-08-24 | $42.24 | $52.40 | 76,400 |
| 2023-08-23 | $42.57 | $52.81 | 150,800 |
| 2023-08-22 | $42.39 | $52.59 | 201,800 |
| 2023-08-21 | $42.92 | $53.25 | 262,000 |
| 2023-08-18 | $43.33 | $53.76 | 146,200 |
| 2023-08-17 | $42.99 | $53.33 | 218,600 |
| 2023-08-16 | $43.63 | $54.12 | 183,600 |
| 2023-08-15 | $43.92 | $54.48 | 241,400 |
| 2023-08-14 | $42.79 | $53.09 | 174,000 |
| 2023-08-11 | $43.25 | $53.66 | 95,200 |
| 2023-08-10 | $43.15 | $53.53 | 183,200 |
| 2023-08-09 | $42.94 | $53.27 | 116,600 |
| 2023-08-08 | $43.22 | $53.62 | 409,400 |
| 2023-08-07 | $42.95 | $53.28 | 2,209,400 |
| 2023-08-04 | $43.08 | $53.45 | 2,268,800 |
| 2023-08-03 | $43.50 | $53.97 | 646,400 |
| 2023-08-02 | $43.71 | $54.23 | 462,400 |
| 2023-08-01 | $44.15 | $54.77 | 935,400 |
| 2023-07-31 | $44.96 | $55.77 | 815,200 |
| 2023-07-28 | $44.37 | $55.05 | 442,800 |
| 2023-07-27 | $44.83 | $55.62 | 737,000 |
| 2023-07-26 | $44.37 | $55.05 | 1,386,600 |
| 2023-07-25 | $45.54 | $56.50 | 1,871,200 |
| 2023-07-24 | $45.00 | $55.83 | 932,200 |
| 2023-07-21 | $44.86 | $55.65 | 353,000 |
| 2023-07-20 | $44.86 | $55.65 | 84,400 |
| 2023-07-19 | $45.06 | $55.90 | 111,600 |
| 2023-07-18 | $45.07 | $55.92 | 191,800 |
| 2023-07-17 | $44.03 | $54.62 | 167,400 |
| 2023-07-14 | $44.56 | $55.29 | 127,800 |
| 2023-07-13 | $45.45 | $56.38 | 120,400 |
| 2023-07-12 | $44.61 | $55.34 | 150,400 |
| 2023-07-11 | $44.21 | $54.84 | 174,600 |
| 2023-07-10 | $44.14 | $54.76 | 143,000 |
| 2023-07-07 | $44.47 | $55.17 | 163,200 |
| 2023-07-06 | $44.63 | $55.36 | 103,800 |
| 2023-07-05 | $45.51 | $56.46 | 134,200 |
| 2023-07-03 | $46.31 | $57.45 | 63,000 |
| 2023-06-30 | $46.13 | $57.23 | 105,200 |
| 2023-06-29 | $45.88 | $56.93 | 101,000 |
| 2023-06-28 | $45.74 | $56.75 | 163,800 |
| 2023-06-27 | $46.50 | $57.69 | 163,000 |
| 2023-06-26 | $46.67 | $57.91 | 78,800 |
| 2023-06-23 | $47.13 | $58.47 | 61,200 |
| 2023-06-22 | $47.61 | $59.06 | 79,400 |
| 2023-06-21 | $47.92 | $59.44 | 113,000 |
| 2023-06-20 | $48.03 | $59.58 | 87,600 |
| 2023-06-16 | $47.74 | $59.22 | 114,000 |
| 2023-06-15 | $48.26 | $59.88 | 80,400 |
| 2023-06-14 | $48.75 | $60.48 | 54,400 |
| 2023-06-13 | $52.32 | $64.91 | 53,800 |
| 2023-06-12 | $51.66 | $64.09 | 46,800 |
| 2023-06-09 | $51.46 | $63.84 | 41,200 |
| 2023-06-08 | $51.49 | $63.87 | 32,400 |
| 2023-06-07 | $51.29 | $63.63 | 52,600 |
| 2023-06-06 | $51.63 | $64.05 | 88,400 |
| 2023-06-05 | $51.60 | $64.02 | 135,000 |
| 2023-06-02 | $51.23 | $63.56 | 43,600 |
| 2023-06-01 | $51.14 | $63.45 | 109,600 |
| 2023-05-31 | $49.98 | $62.01 | 78,400 |
| 2023-05-30 | $49.99 | $62.01 | 57,200 |
| 2023-05-26 | $49.80 | $61.78 | 49,800 |
| 2023-05-25 | $49.83 | $61.81 | 81,400 |
| 2023-05-24 | $49.92 | $61.93 | 54,400 |
| 2023-05-23 | $50.88 | $63.12 | 64,600 |
| 2023-05-22 | $51.15 | $63.46 | 57,800 |
| 2023-05-19 | $50.54 | $62.71 | 57,600 |
| 2023-05-18 | $50.20 | $62.28 | 39,600 |
| 2023-05-17 | $50.76 | $62.98 | 33,200 |
| 2023-05-16 | $50.60 | $62.77 | 55,200 |
| 2023-05-15 | $51.64 | $64.07 | 66,200 |
| 2023-05-12 | $51.19 | $63.50 | 44,400 |
| 2023-05-11 | $50.65 | $62.83 | 48,000 |
| 2023-05-10 | $51.40 | $63.77 | 72,400 |
| 2023-05-09 | $50.60 | $62.78 | 39,800 |
| 2023-05-08 | $50.90 | $63.15 | 34,200 |
| 2023-05-05 | $51.12 | $63.42 | 50,800 |
| 2023-05-04 | $50.01 | $62.04 | 52,800 |
| 2023-05-03 | $49.75 | $61.72 | 57,800 |
| 2023-05-02 | $50.17 | $62.24 | 35,800 |
| 2023-05-01 | $50.09 | $62.14 | 60,600 |
| 2023-04-28 | $49.88 | $61.88 | 49,000 |
| 2023-04-27 | $50.43 | $62.56 | 59,200 |
| 2023-04-26 | $50.22 | $62.30 | 63,000 |
| 2023-04-25 | $50.29 | $62.38 | 53,600 |
| 2023-04-24 | $50.95 | $63.20 | 44,600 |
| 2023-04-21 | $50.49 | $62.64 | 46,400 |
| 2023-04-20 | $50.35 | $62.46 | 43,800 |
| 2023-04-19 | $50.32 | $62.43 | 32,400 |
| 2023-04-18 | $50.38 | $62.50 | 33,200 |
| 2023-04-17 | $50.45 | $62.58 | 64,200 |
| 2023-04-14 | $50.33 | $62.45 | 68,200 |
| 2023-04-13 | $51.16 | $63.47 | 62,800 |
| 2023-04-12 | $50.67 | $62.87 | 92,400 |
| 2023-04-11 | $50.31 | $62.42 | 41,000 |
| 2023-04-10 | $50.10 | $62.16 | 40,600 |
| 2023-04-06 | $50.33 | $62.44 | 51,400 |
| 2023-04-05 | $49.40 | $61.29 | 40,000 |
| 2023-04-04 | $49.08 | $60.89 | 54,400 |
| 2023-04-03 | $48.99 | $60.77 | 201,600 |
| 2023-03-31 | $48.31 | $59.93 | 126,800 |
| 2023-03-30 | $47.97 | $59.51 | 69,600 |
| 2023-03-29 | $47.42 | $58.83 | 71,600 |
| 2023-03-28 | $47.48 | $58.90 | 90,600 |
| 2023-03-27 | $48.02 | $59.57 | 52,200 |
| 2023-03-24 | $47.92 | $59.46 | 57,600 |
| 2023-03-23 | $48.01 | $59.56 | 56,800 |
| 2023-03-22 | $47.57 | $59.02 | 94,600 |
| 2023-03-21 | $47.60 | $59.05 | 52,000 |
| 2023-03-20 | $47.90 | $59.42 | 96,200 |
| 2023-03-17 | $47.65 | $59.11 | 77,800 |
| 2023-03-16 | $47.96 | $59.50 | 85,200 |
| 2023-03-15 | $46.46 | $57.64 | 119,200 |
| 2023-03-14 | $46.55 | $57.75 | 136,600 |
| 2023-03-13 | $46.81 | $58.07 | 93,800 |
| 2023-03-10 | $46.99 | $58.29 | 60,600 |
| 2023-03-09 | $47.49 | $58.92 | 46,200 |
| 2023-03-08 | $48.82 | $60.57 | 48,800 |
| 2023-03-07 | $48.67 | $60.06 | 95,600 |
| 2023-03-06 | $49.53 | $61.10 | 80,400 |
| 2023-03-03 | $49.81 | $61.46 | 46,600 |
| 2023-03-02 | $49.22 | $60.73 | 56,200 |
| 2023-03-01 | $49.50 | $61.07 | 117,200 |
| 2023-02-28 | $49.83 | $61.48 | 84,600 |
| 2023-02-27 | $50.24 | $61.99 | 70,000 |
| 2023-02-24 | $50.16 | $61.89 | 57,400 |
| 2023-02-23 | $51.02 | $62.95 | 66,800 |
| 2023-02-22 | $50.35 | $62.12 | 69,000 |
| 2023-02-21 | $50.86 | $62.75 | 70,000 |
| 2023-02-17 | $51.17 | $63.13 | 51,600 |
| 2023-02-16 | $52.03 | $64.20 | 49,600 |
| 2023-02-15 | $52.66 | $64.97 | 31,000 |
| 2023-02-14 | $53.63 | $66.18 | 39,600 |
| 2023-02-13 | $53.38 | $65.87 | 46,200 |
| 2023-02-10 | $52.58 | $64.87 | 35,800 |
| 2023-02-09 | $52.72 | $65.05 | 52,400 |
| 2023-02-08 | $52.83 | $65.18 | 41,200 |
| 2023-02-07 | $53.69 | $66.24 | 47,800 |
| 2023-02-06 | $53.79 | $66.37 | 58,200 |
| 2023-02-03 | $54.67 | $67.46 | 62,400 |
| 2023-02-02 | $53.99 | $66.61 | 61,000 |
| 2023-02-01 | $53.83 | $66.42 | 50,400 |
| 2023-01-31 | $52.72 | $65.04 | 55,000 |
| 2023-01-30 | $51.69 | $63.78 | 65,000 |
| 2023-01-27 | $52.27 | $64.49 | 56,800 |
| 2023-01-26 | $52.64 | $64.95 | 63,800 |
| 2023-01-25 | $52.57 | $64.86 | 198,800 |
| 2023-01-24 | $52.31 | $64.53 | 54,400 |
| 2023-01-23 | $52.42 | $64.67 | 64,200 |
| 2023-01-20 | $52.25 | $64.47 | 50,600 |
| 2023-01-19 | $51.12 | $63.07 | 121,600 |
| 2023-01-18 | $50.66 | $62.50 | 77,800 |
| 2023-01-17 | $50.72 | $62.58 | 128,600 |
| 2023-01-13 | $49.34 | $60.88 | 67,400 |
| 2023-01-12 | $49.10 | $60.58 | 89,000 |
| 2023-01-11 | $48.21 | $59.48 | 66,200 |
| 2023-01-10 | $47.64 | $58.78 | 82,400 |
| 2023-01-09 | $47.76 | $58.92 | 168,400 |
| 2023-01-06 | $47.97 | $59.19 | 144,200 |
| 2023-01-05 | $47.47 | $58.58 | 94,800 |
| 2023-01-04 | $48.69 | $60.07 | 111,800 |
| 2023-01-03 | $47.67 | $58.82 | 84,200 |