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
- 2009-02-13 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 | $35.57 | $45.74 | 6,800 |
| 2023-12-28 | $35.76 | $45.98 | 6,900 |
| 2023-12-27 | $36.33 | $46.71 | 3,800 |
| 2023-12-26 | $34.55 | $44.43 | 4,900 |
| 2023-12-22 | $35.20 | $45.26 | 4,400 |
| 2023-12-21 | $35.30 | $45.39 | 8,500 |
| 2023-12-20 | $35.05 | $45.07 | 1,700 |
| 2023-12-19 | $37.17 | $47.79 | 1,600 |
| 2023-12-18 | $35.50 | $45.65 | 3,100 |
| 2023-12-15 | $35.48 | $45.62 | 1,200 |
| 2023-12-14 | $36.12 | $46.44 | 2,600 |
| 2023-12-13 | $35.00 | $45.00 | 14,000 |
| 2023-12-12 | $35.03 | $45.04 | 1,300 |
| 2023-12-11 | $35.53 | $45.69 | 1,200 |
| 2023-12-08 | $35.53 | $45.69 | 3,000 |
| 2023-12-07 | $34.47 | $44.32 | 16,800 |
| 2023-12-06 | $34.46 | $44.31 | 300 |
| 2023-12-05 | $35.98 | $46.26 | 48,000 |
| 2023-12-04 | $34.98 | $44.98 | 2,400 |
| 2023-12-01 | $34.62 | $44.52 | 1,500 |
| 2023-11-30 | $34.45 | $44.30 | 1,100 |
| 2023-11-29 | $34.69 | $44.61 | 900 |
| 2023-11-28 | $34.94 | $44.93 | 4,500 |
| 2023-11-27 | $35.24 | $45.31 | 2,300 |
| 2023-11-24 | $35.18 | $45.24 | 2,100 |
| 2023-11-22 | $34.99 | $44.99 | 800 |
| 2023-11-21 | $35.46 | $45.60 | 2,400 |
| 2023-11-20 | $34.46 | $44.31 | 3,900 |
| 2023-11-17 | $34.59 | $44.48 | 2,600 |
| 2023-11-16 | $34.32 | $44.13 | 800 |
| 2023-11-15 | $35.55 | $45.71 | 1,200 |
| 2023-11-14 | $35.32 | $45.42 | 0 |
| 2023-11-13 | $35.32 | $45.42 | 2,900 |
| 2023-11-10 | $39.60 | $50.92 | 0 |
| 2023-11-09 | $39.60 | $50.92 | 1,100 |
| 2023-11-08 | $40.05 | $51.50 | 600 |
| 2023-11-07 | $39.10 | $50.28 | 2,200 |
| 2023-11-06 | $39.68 | $51.02 | 1,500 |
| 2023-11-03 | $39.75 | $51.11 | 1,500 |
| 2023-11-02 | $38.42 | $49.40 | 400 |
| 2023-11-01 | $37.72 | $48.50 | 4,300 |
| 2023-10-31 | $37.59 | $48.33 | 9,400 |
| 2023-10-30 | $37.14 | $47.76 | 4,000 |
| 2023-10-27 | $36.43 | $46.84 | 1,600 |
| 2023-10-26 | $38.22 | $49.14 | 400 |
| 2023-10-25 | $37.21 | $47.85 | 2,700 |
| 2023-10-24 | $36.98 | $47.55 | 1,200 |
| 2023-10-23 | $36.98 | $47.55 | 1,700 |
| 2023-10-20 | $37.21 | $47.85 | 900 |
| 2023-10-19 | $37.04 | $47.63 | 0 |
| 2023-10-18 | $37.04 | $47.63 | 900 |
| 2023-10-17 | $37.51 | $48.23 | 11,200 |
| 2023-10-16 | $38.04 | $48.91 | 3,300 |
| 2023-10-13 | $36.64 | $47.11 | 1,500 |
| 2023-10-12 | $37.73 | $48.51 | 1,300 |
| 2023-10-11 | $37.77 | $48.57 | 4,800 |
| 2023-10-10 | $37.98 | $48.84 | 2,600 |
| 2023-10-09 | $37.73 | $48.51 | 0 |
| 2023-10-06 | $37.73 | $48.51 | 1,400 |
| 2023-10-05 | $37.24 | $47.88 | 400 |
| 2023-10-04 | $37.24 | $47.88 | 1,100 |
| 2023-10-03 | $36.75 | $47.25 | 800 |
| 2023-10-02 | $36.97 | $47.54 | 4,400 |
| 2023-09-29 | $36.65 | $47.13 | 1,400 |
| 2023-09-28 | $37.43 | $48.13 | 8,300 |
| 2023-09-27 | $36.40 | $46.80 | 12,800 |
| 2023-09-26 | $37.03 | $47.61 | 3,300 |
| 2023-09-25 | $37.54 | $48.27 | 2,300 |
| 2023-09-22 | $39.21 | $50.42 | 400 |
| 2023-09-21 | $38.25 | $49.18 | 1,900 |
| 2023-09-20 | $39.49 | $50.78 | 1,100 |
| 2023-09-19 | $39.35 | $50.60 | 1,700 |
| 2023-09-18 | $39.12 | $50.30 | 1,700 |
| 2023-09-15 | $39.31 | $50.55 | 300 |
| 2023-09-14 | $38.47 | $49.47 | 700 |
| 2023-09-13 | $38.23 | $49.16 | 25,700 |
| 2023-09-12 | $39.24 | $50.46 | 3,700 |
| 2023-09-11 | $40.20 | $51.69 | 0 |
| 2023-09-08 | $40.20 | $51.69 | 500 |
| 2023-09-07 | $39.37 | $50.62 | 800 |
| 2023-09-06 | $38.97 | $50.11 | 2,200 |
| 2023-09-05 | $39.18 | $50.38 | 1,200 |
| 2023-09-01 | $41.69 | $53.61 | 0 |
| 2023-08-31 | $41.69 | $53.61 | 1,200 |
| 2023-08-30 | $41.28 | $53.08 | 0 |
| 2023-08-29 | $41.28 | $53.08 | 900 |
| 2023-08-28 | $41.32 | $53.13 | 2,800 |
| 2023-08-25 | $41.65 | $53.55 | 200 |
| 2023-08-24 | $41.43 | $53.27 | 300 |
| 2023-08-23 | $41.16 | $52.12 | 1,700 |
| 2023-08-22 | $41.12 | $52.07 | 700 |
| 2023-08-21 | $41.66 | $52.75 | 3,900 |
| 2023-08-18 | $42.32 | $53.59 | 600 |
| 2023-08-17 | $42.26 | $53.51 | 6,200 |
| 2023-08-16 | $42.28 | $53.54 | 0 |
| 2023-08-15 | $42.28 | $53.54 | 2,000 |
| 2023-08-14 | $42.68 | $54.04 | 149,800 |
| 2023-08-11 | $43.44 | $55.01 | 10,500 |
| 2023-08-10 | $43.13 | $54.61 | 4,100 |
| 2023-08-09 | $42.25 | $53.50 | 35,100 |
| 2023-08-08 | $42.06 | $53.26 | 1,200 |
| 2023-08-07 | $41.92 | $53.08 | 200 |
| 2023-08-04 | $42.05 | $53.25 | 400 |
| 2023-08-03 | $42.46 | $53.77 | 1,700 |
| 2023-08-02 | $42.46 | $53.77 | 22,300 |
| 2023-08-01 | $42.80 | $54.20 | 600 |
| 2023-07-31 | $43.70 | $55.34 | 400 |
| 2023-07-28 | $43.69 | $55.32 | 2,500 |
| 2023-07-27 | $43.76 | $55.41 | 9,000 |
| 2023-07-26 | $43.90 | $55.59 | 7,900 |
| 2023-07-25 | $43.23 | $54.74 | 1,400 |
| 2023-07-24 | $44.79 | $56.72 | 15,400 |
| 2023-07-21 | $43.04 | $54.50 | 600 |
| 2023-07-20 | $43.52 | $55.11 | 0 |
| 2023-07-19 | $43.52 | $55.11 | 500 |
| 2023-07-18 | $43.42 | $54.98 | 100 |
| 2023-07-17 | $43.51 | $55.10 | 1,100 |
| 2023-07-14 | $44.96 | $56.93 | 1,900 |
| 2023-07-13 | $43.50 | $55.08 | 700 |
| 2023-07-12 | $42.74 | $54.12 | 9,800 |
| 2023-07-11 | $41.90 | $53.06 | 0 |
| 2023-07-10 | $41.90 | $53.06 | 600 |
| 2023-07-07 | $41.84 | $52.98 | 3,200 |
| 2023-07-06 | $41.57 | $52.64 | 3,300 |
| 2023-07-05 | $43.00 | $54.45 | 0 |
| 2023-07-03 | $43.00 | $54.45 | 400 |
| 2023-06-30 | $42.86 | $54.27 | 200 |
| 2023-06-29 | $41.74 | $52.85 | 1,100 |
| 2023-06-28 | $42.30 | $53.56 | 2,300 |
| 2023-06-27 | $40.65 | $51.47 | 700 |
| 2023-06-26 | $41.50 | $52.55 | 1,100 |
| 2023-06-23 | $41.70 | $52.80 | 300 |
| 2023-06-22 | $42.06 | $53.26 | 100 |
| 2023-06-21 | $42.06 | $53.26 | 2,200 |
| 2023-06-20 | $43.25 | $54.77 | 0 |
| 2023-06-16 | $43.25 | $54.77 | 11,600 |
| 2023-06-15 | $42.80 | $54.20 | 1,000 |
| 2023-06-14 | $42.44 | $53.74 | 1,900 |
| 2023-06-13 | $42.10 | $53.31 | 1,300 |
| 2023-06-12 | $41.51 | $52.56 | 2,100 |
| 2023-06-09 | $41.25 | $52.23 | 14,200 |
| 2023-06-08 | $41.49 | $52.54 | 100 |
| 2023-06-07 | $41.49 | $52.54 | 14,200 |
| 2023-06-06 | $40.62 | $51.44 | 0 |
| 2023-06-05 | $40.62 | $51.44 | 30,400 |
| 2023-06-02 | $41.00 | $51.92 | 7,300 |
| 2023-06-01 | $42.40 | $53.69 | 6,500 |
| 2023-05-31 | $41.10 | $52.04 | 1,100 |
| 2023-05-30 | $42.95 | $54.39 | 1,300 |
| 2023-05-26 | $43.30 | $54.83 | 7,000 |
| 2023-05-25 | $43.16 | $54.65 | 6,600 |
| 2023-05-24 | $42.67 | $54.03 | 900 |
| 2023-05-23 | $44.15 | $55.91 | 300 |
| 2023-05-22 | $43.95 | $55.65 | 5,100 |
| 2023-05-19 | $43.95 | $55.65 | 400 |
| 2023-05-18 | $43.95 | $55.65 | 1,400 |
| 2023-05-17 | $44.18 | $55.94 | 1,500 |
| 2023-05-16 | $44.56 | $56.43 | 100,100 |
| 2023-05-15 | $44.15 | $55.91 | 4,500 |
| 2023-05-12 | $43.90 | $55.59 | 5,100 |
| 2023-05-11 | $44.67 | $56.56 | 0 |
| 2023-05-10 | $44.67 | $56.56 | 1,700 |
| 2023-05-09 | $47.47 | $60.11 | 700 |
| 2023-05-08 | $47.47 | $60.11 | 300 |
| 2023-05-05 | $46.81 | $59.27 | 0 |
| 2023-05-04 | $46.81 | $59.27 | 2,000 |
| 2023-05-03 | $46.05 | $58.31 | 300 |
| 2023-05-02 | $45.00 | $56.98 | 16,000 |
| 2023-05-01 | $45.70 | $57.87 | 3,700 |
| 2023-04-28 | $45.85 | $58.06 | 5,200 |
| 2023-04-27 | $46.36 | $58.70 | 500 |
| 2023-04-26 | $46.29 | $58.62 | 1,100 |
| 2023-04-25 | $47.41 | $60.03 | 200 |
| 2023-04-24 | $46.34 | $58.68 | 900 |
| 2023-04-21 | $45.84 | $58.05 | 0 |
| 2023-04-20 | $45.84 | $58.05 | 500 |
| 2023-04-19 | $46.11 | $58.39 | 2,000 |
| 2023-04-18 | $46.10 | $58.38 | 0 |
| 2023-04-17 | $46.10 | $58.38 | 500 |
| 2023-04-14 | $45.75 | $57.93 | 1,400 |
| 2023-04-13 | $45.33 | $57.40 | 400 |
| 2023-04-12 | $45.89 | $58.11 | 1,000 |
| 2023-04-11 | $44.98 | $56.96 | 1,300 |
| 2023-04-10 | $45.22 | $57.26 | 500 |
| 2023-04-06 | $46.00 | $58.25 | 6,100 |
| 2023-04-05 | $46.00 | $58.25 | 1,700 |
| 2023-04-04 | $45.80 | $58.00 | 700 |
| 2023-04-03 | $44.30 | $56.10 | 6,400 |
| 2023-03-31 | $45.15 | $57.17 | 5,400 |
| 2023-03-30 | $44.32 | $56.12 | 1,000 |
| 2023-03-29 | $42.82 | $54.22 | 4,100 |
| 2023-03-28 | $43.70 | $55.34 | 600 |
| 2023-03-27 | $43.70 | $55.34 | 300 |
| 2023-03-24 | $43.70 | $55.34 | 0 |
| 2023-03-23 | $43.70 | $55.34 | 0 |
| 2023-03-22 | $43.70 | $55.34 | 9,200 |
| 2023-03-21 | $43.77 | $55.42 | 12,000 |
| 2023-03-20 | $42.88 | $54.30 | 2,400 |
| 2023-03-17 | $42.18 | $53.41 | 0 |
| 2023-03-16 | $42.18 | $53.41 | 4,300 |
| 2023-03-15 | $41.24 | $52.22 | 15,600 |
| 2023-03-14 | $42.40 | $53.69 | 16,700 |
| 2023-03-13 | $41.95 | $53.12 | 400 |
| 2023-03-10 | $41.95 | $53.12 | 500 |
| 2023-03-09 | $41.88 | $53.03 | 1,000 |
| 2023-03-08 | $41.92 | $53.08 | 1,200 |
| 2023-03-07 | $42.54 | $53.87 | 1,900 |
| 2023-03-06 | $42.54 | $53.87 | 800 |
| 2023-03-03 | $42.75 | $54.13 | 6,300 |
| 2023-03-02 | $42.75 | $54.13 | 6,000 |
| 2023-03-01 | $42.64 | $53.52 | 1,800 |
| 2023-02-28 | $43.13 | $54.14 | 0 |
| 2023-02-27 | $43.13 | $54.14 | 400 |
| 2023-02-24 | $42.70 | $53.60 | 2,100 |
| 2023-02-23 | $43.25 | $54.29 | 100 |
| 2023-02-22 | $43.36 | $54.43 | 166,700 |
| 2023-02-21 | $43.60 | $54.73 | 800 |
| 2023-02-17 | $42.15 | $52.91 | 2,100 |
| 2023-02-16 | $43.03 | $54.01 | 1,400 |
| 2023-02-15 | $43.20 | $54.23 | 200 |
| 2023-02-14 | $42.50 | $53.35 | 1,700 |
| 2023-02-13 | $42.20 | $52.97 | 1,700 |
| 2023-02-10 | $42.70 | $53.60 | 600 |
| 2023-02-09 | $42.97 | $53.94 | 6,000 |
| 2023-02-08 | $42.97 | $53.94 | 0 |
| 2023-02-07 | $42.97 | $53.94 | 0 |
| 2023-02-06 | $42.97 | $53.94 | 500 |
| 2023-02-03 | $43.36 | $54.43 | 1,200 |
| 2023-02-02 | $43.08 | $54.08 | 800 |
| 2023-02-01 | $43.80 | $54.98 | 4,900 |
| 2023-01-31 | $42.87 | $53.81 | 3,200 |
| 2023-01-30 | $41.74 | $52.39 | 1,000 |
| 2023-01-27 | $43.10 | $54.10 | 400 |
| 2023-01-26 | $42.40 | $53.22 | 400 |
| 2023-01-25 | $44.85 | $56.30 | 800 |
| 2023-01-24 | $45.10 | $56.61 | 1,700 |
| 2023-01-23 | $45.84 | $57.54 | 1,100 |
| 2023-01-20 | $45.80 | $57.49 | 200 |
| 2023-01-19 | $44.99 | $56.47 | 5,700 |
| 2023-01-18 | $45.22 | $56.76 | 300 |
| 2023-01-17 | $47.35 | $59.44 | 300 |
| 2023-01-13 | $44.95 | $56.42 | 900 |
| 2023-01-12 | $45.38 | $56.96 | 1,900 |
| 2023-01-11 | $44.95 | $56.42 | 16,800 |
| 2023-01-10 | $44.81 | $56.25 | 1,000 |
| 2023-01-09 | $44.16 | $55.43 | 1,500 |
| 2023-01-06 | $44.70 | $56.11 | 3,000 |
| 2023-01-05 | $43.00 | $53.98 | 800 |
| 2023-01-04 | $43.90 | $55.11 | 1,600 |
| 2023-01-03 | $42.77 | $53.69 | 38,300 |