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
- 1997-06-17 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 | $50.47 | $186.79 | 7,900 |
| 2023-12-28 | $50.48 | $186.82 | 12,500 |
| 2023-12-27 | $50.53 | $187.01 | 13,000 |
| 2023-12-26 | $50.15 | $185.60 | 12,200 |
| 2023-12-22 | $50.13 | $185.53 | 22,500 |
| 2023-12-21 | $49.71 | $183.97 | 29,400 |
| 2023-12-20 | $48.91 | $181.01 | 13,200 |
| 2023-12-19 | $50.23 | $185.90 | 13,100 |
| 2023-12-18 | $49.11 | $181.75 | 20,400 |
| 2023-12-15 | $50.02 | $185.12 | 23,400 |
| 2023-12-14 | $50.23 | $185.90 | 15,900 |
| 2023-12-13 | $49.17 | $181.97 | 25,100 |
| 2023-12-12 | $47.74 | $176.68 | 15,200 |
| 2023-12-11 | $47.97 | $177.53 | 27,000 |
| 2023-12-08 | $48.52 | $179.57 | 29,900 |
| 2023-12-07 | $48.98 | $181.27 | 14,000 |
| 2023-12-06 | $48.54 | $179.64 | 32,300 |
| 2023-12-05 | $47.84 | $177.05 | 21,800 |
| 2023-12-04 | $48.10 | $178.01 | 21,200 |
| 2023-12-01 | $47.97 | $177.53 | 18,000 |
| 2023-11-30 | $47.91 | $177.31 | 24,600 |
| 2023-11-29 | $48.24 | $178.53 | 19,200 |
| 2023-11-28 | $47.93 | $177.39 | 26,400 |
| 2023-11-27 | $47.39 | $175.39 | 24,100 |
| 2023-11-24 | $46.82 | $173.28 | 8,800 |
| 2023-11-22 | $46.70 | $172.83 | 8,700 |
| 2023-11-21 | $46.40 | $171.72 | 18,800 |
| 2023-11-20 | $47.63 | $176.27 | 21,600 |
| 2023-11-17 | $46.95 | $173.76 | 36,800 |
| 2023-11-16 | $46.56 | $172.31 | 19,300 |
| 2023-11-15 | $45.88 | $169.80 | 22,600 |
| 2023-11-14 | $46.66 | $172.69 | 35,000 |
| 2023-11-13 | $44.74 | $165.58 | 97,600 |
| 2023-11-10 | $44.56 | $164.91 | 45,800 |
| 2023-11-09 | $44.48 | $164.62 | 30,700 |
| 2023-11-08 | $44.60 | $165.06 | 66,900 |
| 2023-11-07 | $44.67 | $165.32 | 53,100 |
| 2023-11-06 | $45.43 | $168.13 | 32,300 |
| 2023-11-03 | $45.22 | $167.36 | 33,000 |
| 2023-11-02 | $45.00 | $166.54 | 23,000 |
| 2023-11-01 | $42.34 | $156.70 | 29,600 |
| 2023-10-31 | $42.10 | $155.81 | 206,400 |
| 2023-10-30 | $41.23 | $152.59 | 52,900 |
| 2023-10-27 | $40.57 | $150.15 | 78,200 |
| 2023-10-26 | $40.33 | $149.26 | 37,700 |
| 2023-10-25 | $40.01 | $148.07 | 35,700 |
| 2023-10-24 | $40.26 | $149.00 | 115,700 |
| 2023-10-23 | $39.82 | $147.37 | 44,000 |
| 2023-10-20 | $39.46 | $146.04 | 40,800 |
| 2023-10-19 | $39.67 | $146.82 | 52,800 |
| 2023-10-18 | $39.44 | $145.96 | 38,300 |
| 2023-10-17 | $39.78 | $147.22 | 88,400 |
| 2023-10-16 | $39.60 | $146.56 | 123,100 |
| 2023-10-13 | $38.93 | $144.08 | 44,200 |
| 2023-10-12 | $39.35 | $145.63 | 47,700 |
| 2023-10-11 | $40.68 | $150.55 | 52,900 |
| 2023-10-10 | $39.93 | $147.78 | 127,600 |
| 2023-10-09 | $38.80 | $143.60 | 65,200 |
| 2023-10-06 | $38.69 | $143.19 | 105,000 |
| 2023-10-05 | $38.72 | $143.30 | 86,700 |
| 2023-10-04 | $38.16 | $141.23 | 85,100 |
| 2023-10-03 | $38.09 | $140.97 | 77,700 |
| 2023-10-02 | $39.94 | $147.81 | 57,600 |
| 2023-09-29 | $41.54 | $153.74 | 25,400 |
| 2023-09-28 | $41.21 | $152.52 | 81,300 |
| 2023-09-27 | $41.80 | $154.70 | 49,700 |
| 2023-09-26 | $42.69 | $157.99 | 47,800 |
| 2023-09-25 | $43.18 | $159.81 | 42,900 |
| 2023-09-22 | $44.39 | $164.28 | 31,300 |
| 2023-09-21 | $44.43 | $164.43 | 20,800 |
| 2023-09-20 | $44.98 | $166.47 | 33,000 |
| 2023-09-19 | $44.50 | $164.69 | 59,500 |
| 2023-09-18 | $44.51 | $164.73 | 28,500 |
| 2023-09-15 | $44.97 | $166.43 | 100,300 |
| 2023-09-14 | $45.35 | $167.84 | 27,500 |
| 2023-09-13 | $43.98 | $162.77 | 19,600 |
| 2023-09-12 | $44.08 | $163.14 | 60,200 |
| 2023-09-11 | $44.68 | $165.36 | 46,700 |
| 2023-09-08 | $44.89 | $166.13 | 33,300 |
| 2023-09-07 | $44.45 | $164.51 | 54,700 |
| 2023-09-06 | $44.58 | $164.99 | 57,900 |
| 2023-09-05 | $44.02 | $162.91 | 30,000 |
| 2023-09-01 | $44.88 | $166.10 | 16,000 |
| 2023-08-31 | $45.62 | $168.84 | 13,600 |
| 2023-08-30 | $46.52 | $172.17 | 30,700 |
| 2023-08-29 | $47.60 | $176.16 | 22,300 |
| 2023-08-28 | $46.69 | $172.80 | 39,700 |
| 2023-08-25 | $46.43 | $171.83 | 25,700 |
| 2023-08-24 | $45.93 | $169.98 | 24,400 |
| 2023-08-23 | $46.00 | $170.24 | 53,700 |
| 2023-08-22 | $44.88 | $166.10 | 62,800 |
| 2023-08-21 | $44.95 | $166.36 | 70,100 |
| 2023-08-18 | $45.10 | $166.91 | 54,200 |
| 2023-08-17 | $44.29 | $163.91 | 59,400 |
| 2023-08-16 | $44.93 | $166.28 | 57,700 |
| 2023-08-15 | $44.80 | $165.80 | 48,900 |
| 2023-08-14 | $45.38 | $167.95 | 25,200 |
| 2023-08-11 | $45.80 | $169.50 | 18,300 |
| 2023-08-10 | $46.07 | $170.50 | 30,300 |
| 2023-08-09 | $45.68 | $169.06 | 22,600 |
| 2023-08-08 | $45.56 | $168.61 | 62,700 |
| 2023-08-07 | $45.30 | $167.65 | 24,300 |
| 2023-08-04 | $44.98 | $166.47 | 20,100 |
| 2023-08-03 | $44.42 | $164.39 | 29,400 |
| 2023-08-02 | $44.49 | $164.65 | 51,900 |
| 2023-08-01 | $45.65 | $168.95 | 62,900 |
| 2023-07-31 | $46.74 | $172.98 | 16,300 |
| 2023-07-28 | $47.31 | $175.09 | 21,200 |
| 2023-07-27 | $48.18 | $178.31 | 11,800 |
| 2023-07-26 | $48.84 | $180.75 | 17,400 |
| 2023-07-25 | $46.95 | $173.76 | 21,300 |
| 2023-07-24 | $47.36 | $175.28 | 12,100 |
| 2023-07-21 | $47.79 | $176.87 | 20,100 |
| 2023-07-20 | $47.82 | $176.98 | 11,500 |
| 2023-07-19 | $47.64 | $176.31 | 15,200 |
| 2023-07-18 | $47.26 | $174.91 | 18,500 |
| 2023-07-17 | $48.38 | $179.05 | 16,900 |
| 2023-07-14 | $48.73 | $180.35 | 18,900 |
| 2023-07-13 | $49.50 | $183.20 | 10,500 |
| 2023-07-12 | $48.38 | $179.05 | 8,600 |
| 2023-07-11 | $47.66 | $176.39 | 21,500 |
| 2023-07-10 | $47.55 | $175.98 | 14,200 |
| 2023-07-07 | $47.77 | $176.79 | 21,700 |
| 2023-07-06 | $47.89 | $177.24 | 20,400 |
| 2023-07-05 | $48.46 | $179.35 | 35,500 |
| 2023-07-03 | $49.24 | $182.23 | 7,900 |
| 2023-06-30 | $48.94 | $181.12 | 11,600 |
| 2023-06-29 | $48.67 | $180.12 | 8,400 |
| 2023-06-28 | $49.30 | $182.46 | 10,100 |
| 2023-06-27 | $49.51 | $183.23 | 22,400 |
| 2023-06-26 | $49.03 | $181.46 | 13,600 |
| 2023-06-23 | $48.69 | $180.20 | 14,400 |
| 2023-06-22 | $49.76 | $184.16 | 9,500 |
| 2023-06-21 | $50.20 | $185.79 | 14,300 |
| 2023-06-20 | $50.89 | $188.34 | 15,500 |
| 2023-06-16 | $50.80 | $188.01 | 8,800 |
| 2023-06-15 | $50.88 | $188.30 | 13,300 |
| 2023-06-14 | $49.77 | $184.19 | 14,500 |
| 2023-06-13 | $49.97 | $184.94 | 27,100 |
| 2023-06-12 | $50.24 | $185.93 | 15,400 |
| 2023-06-09 | $49.92 | $184.75 | 13,700 |
| 2023-06-08 | $49.97 | $184.94 | 9,100 |
| 2023-06-07 | $49.39 | $182.79 | 15,000 |
| 2023-06-06 | $50.02 | $185.12 | 33,400 |
| 2023-06-05 | $49.57 | $183.45 | 15,300 |
| 2023-06-02 | $49.78 | $184.23 | 15,300 |
| 2023-06-01 | $49.10 | $181.72 | 28,200 |
| 2023-05-31 | $48.80 | $180.60 | 19,500 |
| 2023-05-30 | $49.11 | $181.75 | 15,300 |
| 2023-05-26 | $48.71 | $180.27 | 23,300 |
| 2023-05-25 | $49.06 | $181.57 | 11,200 |
| 2023-05-24 | $49.97 | $184.94 | 11,100 |
| 2023-05-23 | $50.99 | $188.71 | 15,400 |
| 2023-05-22 | $50.81 | $188.04 | 12,500 |
| 2023-05-19 | $51.45 | $190.41 | 26,900 |
| 2023-05-18 | $51.19 | $189.45 | 10,200 |
| 2023-05-17 | $52.32 | $193.63 | 7,700 |
| 2023-05-16 | $52.70 | $195.04 | 12,700 |
| 2023-05-15 | $52.89 | $195.74 | 168,500 |
| 2023-05-12 | $52.88 | $195.70 | 318,300 |
| 2023-05-11 | $52.27 | $193.45 | 44,300 |
| 2023-05-10 | $52.87 | $195.67 | 78,200 |
| 2023-05-09 | $52.64 | $194.82 | 141,200 |
| 2023-05-08 | $53.47 | $197.89 | 25,800 |
| 2023-05-05 | $53.70 | $198.74 | 179,500 |
| 2023-05-04 | $55.33 | $204.77 | 13,500 |
| 2023-05-03 | $53.86 | $199.33 | 145,100 |
| 2023-05-02 | $54.35 | $201.15 | 83,400 |
| 2023-05-01 | $54.81 | $202.85 | 8,300 |
| 2023-04-28 | $56.64 | $201.87 | 26,800 |
| 2023-04-27 | $57.63 | $205.40 | 16,900 |
| 2023-04-26 | $56.91 | $202.83 | 10,400 |
| 2023-04-25 | $56.42 | $201.08 | 9,900 |
| 2023-04-24 | $56.75 | $202.26 | 13,200 |
| 2023-04-21 | $56.83 | $202.54 | 10,200 |
| 2023-04-20 | $56.41 | $201.05 | 11,500 |
| 2023-04-19 | $56.48 | $201.30 | 10,800 |
| 2023-04-18 | $54.90 | $195.67 | 9,900 |
| 2023-04-17 | $54.67 | $194.85 | 14,300 |
| 2023-04-14 | $54.46 | $194.10 | 16,600 |
| 2023-04-13 | $56.47 | $201.26 | 10,100 |
| 2023-04-12 | $55.43 | $197.55 | 11,200 |
| 2023-04-11 | $55.27 | $196.98 | 16,500 |
| 2023-04-10 | $55.20 | $196.73 | 11,000 |
| 2023-04-06 | $55.42 | $197.52 | 6,100 |
| 2023-04-05 | $55.12 | $196.45 | 10,000 |
| 2023-04-04 | $54.42 | $193.95 | 12,700 |
| 2023-04-03 | $54.29 | $193.49 | 30,600 |
| 2023-03-31 | $54.37 | $193.78 | 13,200 |
| 2023-03-30 | $53.73 | $191.50 | 8,200 |
| 2023-03-29 | $52.55 | $187.29 | 8,500 |
| 2023-03-28 | $52.17 | $185.94 | 13,100 |
| 2023-03-27 | $52.06 | $185.54 | 16,500 |
| 2023-03-24 | $51.02 | $181.84 | 10,200 |
| 2023-03-23 | $51.71 | $184.30 | 10,100 |
| 2023-03-22 | $51.65 | $184.08 | 13,700 |
| 2023-03-21 | $51.83 | $184.72 | 6,000 |
| 2023-03-20 | $51.12 | $182.19 | 8,300 |
| 2023-03-17 | $50.96 | $181.62 | 11,800 |
| 2023-03-16 | $51.34 | $182.98 | 13,400 |
| 2023-03-15 | $50.86 | $181.27 | 7,400 |
| 2023-03-14 | $51.62 | $183.98 | 9,200 |
| 2023-03-13 | $50.77 | $180.95 | 12,600 |
| 2023-03-10 | $50.30 | $179.27 | 9,800 |
| 2023-03-09 | $50.00 | $178.20 | 11,900 |
| 2023-03-08 | $49.78 | $177.42 | 6,000 |
| 2023-03-07 | $50.50 | $179.98 | 7,200 |
| 2023-03-06 | $50.85 | $181.23 | 11,200 |
| 2023-03-03 | $51.74 | $184.40 | 15,400 |
| 2023-03-02 | $49.60 | $176.78 | 35,900 |
| 2023-03-01 | $50.08 | $178.49 | 68,000 |
| 2023-02-28 | $50.52 | $180.05 | 11,000 |
| 2023-02-27 | $50.48 | $179.91 | 9,600 |
| 2023-02-24 | $50.34 | $179.41 | 8,000 |
| 2023-02-23 | $50.48 | $179.91 | 7,300 |
| 2023-02-22 | $50.68 | $180.63 | 7,800 |
| 2023-02-21 | $51.24 | $182.62 | 12,200 |
| 2023-02-17 | $50.55 | $180.16 | 18,400 |
| 2023-02-16 | $49.30 | $175.71 | 8,200 |
| 2023-02-15 | $49.82 | $177.56 | 13,300 |
| 2023-02-14 | $49.73 | $177.24 | 16,600 |
| 2023-02-13 | $49.82 | $177.56 | 9,100 |
| 2023-02-10 | $49.35 | $175.88 | 7,500 |
| 2023-02-09 | $49.27 | $175.60 | 12,300 |
| 2023-02-08 | $49.67 | $177.03 | 19,200 |
| 2023-02-07 | $50.16 | $178.77 | 9,700 |
| 2023-02-06 | $50.11 | $178.59 | 10,400 |
| 2023-02-03 | $50.06 | $178.42 | 7,800 |
| 2023-02-02 | $51.07 | $182.02 | 7,700 |
| 2023-02-01 | $50.20 | $178.91 | 17,000 |
| 2023-01-31 | $49.69 | $177.10 | 17,200 |
| 2023-01-30 | $49.90 | $177.85 | 21,900 |
| 2023-01-27 | $50.84 | $181.20 | 9,700 |
| 2023-01-26 | $51.86 | $184.83 | 14,300 |
| 2023-01-25 | $52.47 | $187.00 | 26,200 |
| 2023-01-24 | $52.25 | $186.22 | 32,400 |
| 2023-01-23 | $52.12 | $185.76 | 33,900 |
| 2023-01-20 | $51.77 | $184.51 | 16,900 |
| 2023-01-19 | $51.50 | $183.55 | 12,600 |
| 2023-01-18 | $51.15 | $182.30 | 10,200 |
| 2023-01-17 | $51.79 | $184.58 | 36,000 |
| 2023-01-13 | $52.56 | $187.33 | 14,100 |
| 2023-01-12 | $53.33 | $190.07 | 19,900 |
| 2023-01-11 | $52.09 | $185.65 | 5,200 |
| 2023-01-10 | $51.48 | $183.48 | 20,200 |
| 2023-01-09 | $50.67 | $180.59 | 52,100 |
| 2023-01-06 | $51.01 | $181.80 | 21,800 |
| 2023-01-05 | $50.22 | $178.99 | 28,200 |
| 2023-01-04 | $51.49 | $183.51 | 22,400 |
| 2023-01-03 | $49.89 | $177.81 | 33,900 |