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
- 2008-06-24 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 | $84.25 | $100.16 | 1,000 |
| 2023-12-28 | $84.65 | $100.63 | 3,200 |
| 2023-12-27 | $84.55 | $100.51 | 0 |
| 2023-12-26 | $84.55 | $100.51 | 100 |
| 2023-12-22 | $84.02 | $99.88 | 700 |
| 2023-12-21 | $81.00 | $96.29 | 0 |
| 2023-12-20 | $81.00 | $96.29 | 0 |
| 2023-12-19 | $81.00 | $96.29 | 3,100 |
| 2023-12-18 | $81.45 | $96.83 | 0 |
| 2023-12-15 | $81.45 | $96.83 | 300 |
| 2023-12-14 | $83.29 | $99.02 | 400 |
| 2023-12-13 | $80.76 | $96.01 | 2,700 |
| 2023-12-12 | $77.65 | $92.31 | 4,300 |
| 2023-12-11 | $77.65 | $92.31 | 0 |
| 2023-12-08 | $77.65 | $92.31 | 0 |
| 2023-12-07 | $77.65 | $92.31 | 1,600 |
| 2023-12-06 | $77.50 | $92.13 | 1,000 |
| 2023-12-05 | $77.50 | $92.13 | 10,500 |
| 2023-12-04 | $77.49 | $92.12 | 300 |
| 2023-12-01 | $77.52 | $92.16 | 1,200 |
| 2023-11-30 | $78.28 | $93.06 | 1,400 |
| 2023-11-29 | $77.35 | $91.95 | 2,300 |
| 2023-11-28 | $76.94 | $91.47 | 0 |
| 2023-11-27 | $76.94 | $91.47 | 0 |
| 2023-11-24 | $76.94 | $91.47 | 0 |
| 2023-11-22 | $76.94 | $91.47 | 1,400 |
| 2023-11-21 | $78.00 | $92.73 | 0 |
| 2023-11-20 | $78.00 | $92.73 | 1,300 |
| 2023-11-17 | $77.04 | $91.59 | 0 |
| 2023-11-16 | $77.04 | $91.59 | 400 |
| 2023-11-15 | $77.04 | $91.59 | 400 |
| 2023-11-14 | $76.50 | $90.94 | 900 |
| 2023-11-13 | $76.50 | $90.94 | 900 |
| 2023-11-10 | $75.88 | $90.21 | 600 |
| 2023-11-09 | $77.44 | $92.06 | 0 |
| 2023-11-08 | $77.44 | $92.06 | 400 |
| 2023-11-07 | $78.06 | $92.80 | 0 |
| 2023-11-06 | $78.06 | $92.80 | 1,600 |
| 2023-11-03 | $75.80 | $90.11 | 0 |
| 2023-11-02 | $75.80 | $90.11 | 600 |
| 2023-11-01 | $76.60 | $91.06 | 0 |
| 2023-10-31 | $76.60 | $91.06 | 0 |
| 2023-10-30 | $76.60 | $91.06 | 1,700 |
| 2023-10-27 | $74.57 | $88.65 | 0 |
| 2023-10-26 | $74.57 | $88.65 | 400 |
| 2023-10-25 | $74.57 | $88.65 | 400 |
| 2023-10-24 | $74.27 | $88.29 | 1,000 |
| 2023-10-23 | $74.12 | $88.11 | 0 |
| 2023-10-20 | $74.12 | $88.11 | 300 |
| 2023-10-19 | $74.44 | $88.49 | 1,100 |
| 2023-10-18 | $74.44 | $88.49 | 1,000 |
| 2023-10-17 | $74.44 | $88.49 | 2,500 |
| 2023-10-16 | $74.01 | $87.98 | 700 |
| 2023-10-13 | $74.00 | $87.97 | 3,400 |
| 2023-10-12 | $75.80 | $90.11 | 2,900 |
| 2023-10-11 | $77.10 | $91.66 | 800 |
| 2023-10-10 | $76.77 | $91.26 | 4,100 |
| 2023-10-09 | $74.88 | $89.02 | 700 |
| 2023-10-06 | $74.30 | $88.33 | 200 |
| 2023-10-05 | $74.30 | $88.33 | 100 |
| 2023-10-04 | $74.30 | $88.33 | 9,300 |
| 2023-10-03 | $73.19 | $87.01 | 1,800 |
| 2023-10-02 | $74.20 | $88.21 | 300 |
| 2023-09-29 | $74.59 | $88.67 | 0 |
| 2023-09-28 | $74.59 | $88.67 | 0 |
| 2023-09-27 | $74.59 | $88.67 | 500 |
| 2023-09-26 | $75.85 | $90.17 | 100 |
| 2023-09-25 | $78.12 | $92.87 | 0 |
| 2023-09-22 | $78.12 | $92.87 | 100 |
| 2023-09-21 | $78.12 | $92.87 | 0 |
| 2023-09-20 | $78.12 | $92.87 | 700 |
| 2023-09-19 | $76.44 | $90.87 | 600 |
| 2023-09-18 | $75.10 | $89.28 | 200 |
| 2023-09-15 | $74.80 | $88.92 | 500 |
| 2023-09-14 | $74.80 | $88.92 | 200 |
| 2023-09-13 | $77.15 | $91.72 | 0 |
| 2023-09-12 | $77.15 | $91.72 | 1,000 |
| 2023-09-11 | $77.15 | $91.72 | 700 |
| 2023-09-08 | $77.19 | $91.76 | 0 |
| 2023-09-07 | $77.19 | $91.76 | 1,000 |
| 2023-09-06 | $77.19 | $91.76 | 3,100 |
| 2023-09-05 | $78.65 | $93.50 | 2,300 |
| 2023-09-01 | $79.40 | $94.39 | 0 |
| 2023-08-31 | $79.40 | $94.39 | 0 |
| 2023-08-30 | $79.40 | $94.39 | 0 |
| 2023-08-29 | $79.40 | $94.39 | 200 |
| 2023-08-28 | $81.11 | $96.42 | 1,100 |
| 2023-08-25 | $80.25 | $95.40 | 400 |
| 2023-08-24 | $79.85 | $94.93 | 0 |
| 2023-08-23 | $79.85 | $94.93 | 200 |
| 2023-08-22 | $79.90 | $94.99 | 100 |
| 2023-08-21 | $83.00 | $98.67 | 400 |
| 2023-08-18 | $83.00 | $98.67 | 0 |
| 2023-08-17 | $83.00 | $98.67 | 0 |
| 2023-08-16 | $83.00 | $98.67 | 0 |
| 2023-08-15 | $83.00 | $98.67 | 1,200 |
| 2023-08-14 | $80.81 | $96.07 | 0 |
| 2023-08-11 | $80.81 | $96.07 | 1,300 |
| 2023-08-10 | $80.60 | $95.82 | 100 |
| 2023-08-09 | $80.60 | $95.82 | 0 |
| 2023-08-08 | $80.60 | $95.82 | 0 |
| 2023-08-07 | $80.60 | $95.82 | 1,100 |
| 2023-08-04 | $79.90 | $94.99 | 0 |
| 2023-08-03 | $79.90 | $94.99 | 700 |
| 2023-08-02 | $80.00 | $95.10 | 400 |
| 2023-08-01 | $81.16 | $95.58 | 5,400 |
| 2023-07-31 | $82.06 | $96.64 | 1,900 |
| 2023-07-28 | $86.68 | $102.08 | 500 |
| 2023-07-27 | $87.79 | $103.39 | 700 |
| 2023-07-26 | $87.79 | $103.39 | 300 |
| 2023-07-25 | $87.93 | $103.55 | 0 |
| 2023-07-24 | $87.93 | $103.55 | 600 |
| 2023-07-21 | $88.65 | $104.40 | 200 |
| 2023-07-20 | $90.29 | $106.33 | 0 |
| 2023-07-19 | $90.29 | $106.33 | 1,000 |
| 2023-07-18 | $89.95 | $105.93 | 1,400 |
| 2023-07-17 | $90.11 | $106.12 | 0 |
| 2023-07-14 | $90.11 | $106.12 | 1,500 |
| 2023-07-13 | $89.62 | $105.54 | 1,600 |
| 2023-07-12 | $88.00 | $103.63 | 4,500 |
| 2023-07-11 | $86.35 | $101.69 | 3,800 |
| 2023-07-10 | $86.69 | $102.09 | 400 |
| 2023-07-07 | $86.30 | $101.63 | 0 |
| 2023-07-06 | $86.30 | $101.63 | 200 |
| 2023-07-05 | $87.00 | $102.46 | 0 |
| 2023-07-03 | $87.00 | $102.46 | 0 |
| 2023-06-30 | $87.00 | $102.46 | 200 |
| 2023-06-29 | $86.35 | $101.69 | 2,400 |
| 2023-06-28 | $84.00 | $98.92 | 600 |
| 2023-06-27 | $86.13 | $101.43 | 200 |
| 2023-06-26 | $86.70 | $102.10 | 0 |
| 2023-06-23 | $86.70 | $102.10 | 1,600 |
| 2023-06-22 | $86.20 | $101.51 | 100 |
| 2023-06-21 | $86.20 | $101.51 | 1,000 |
| 2023-06-20 | $86.95 | $102.40 | 0 |
| 2023-06-16 | $86.95 | $102.40 | 200 |
| 2023-06-15 | $86.72 | $102.13 | 1,700 |
| 2023-06-14 | $86.79 | $102.21 | 600 |
| 2023-06-13 | $84.65 | $99.69 | 0 |
| 2023-06-12 | $84.65 | $99.69 | 0 |
| 2023-06-09 | $84.65 | $99.69 | 200 |
| 2023-06-08 | $85.44 | $100.62 | 3,000 |
| 2023-06-07 | $85.44 | $100.62 | 1,400 |
| 2023-06-06 | $85.44 | $100.62 | 1,200 |
| 2023-06-05 | $84.92 | $100.01 | 1,500 |
| 2023-06-02 | $86.02 | $101.30 | 1,500 |
| 2023-06-01 | $85.55 | $100.75 | 0 |
| 2023-05-31 | $85.55 | $100.75 | 2,500 |
| 2023-05-30 | $85.55 | $100.75 | 300 |
| 2023-05-26 | $90.89 | $107.04 | 0 |
| 2023-05-25 | $90.89 | $107.04 | 0 |
| 2023-05-24 | $90.89 | $107.04 | 0 |
| 2023-05-23 | $90.89 | $107.04 | 100 |
| 2023-05-22 | $90.95 | $107.11 | 500 |
| 2023-05-19 | $91.62 | $107.90 | 100 |
| 2023-05-18 | $90.05 | $106.05 | 600 |
| 2023-05-17 | $92.49 | $108.92 | 1,800 |
| 2023-05-16 | $95.09 | $111.98 | 200 |
| 2023-05-15 | $94.80 | $111.64 | 200 |
| 2023-05-12 | $94.54 | $111.34 | 500 |
| 2023-05-11 | $93.90 | $110.58 | 700 |
| 2023-05-10 | $93.73 | $110.38 | 300 |
| 2023-05-09 | $94.30 | $111.05 | 100 |
| 2023-05-08 | $96.00 | $113.06 | 200 |
| 2023-05-05 | $96.10 | $113.17 | 200 |
| 2023-05-04 | $97.21 | $114.48 | 0 |
| 2023-05-03 | $97.21 | $114.48 | 200 |
| 2023-05-02 | $95.50 | $112.47 | 600 |
| 2023-05-01 | $95.50 | $112.47 | 700 |
| 2023-04-28 | $95.25 | $112.17 | 0 |
| 2023-04-27 | $95.25 | $112.17 | 2,300 |
| 2023-04-26 | $94.90 | $111.76 | 0 |
| 2023-04-25 | $94.90 | $111.76 | 1,200 |
| 2023-04-24 | $94.39 | $111.16 | 0 |
| 2023-04-21 | $94.39 | $109.57 | 200 |
| 2023-04-20 | $94.06 | $109.18 | 100 |
| 2023-04-19 | $93.60 | $108.65 | 0 |
| 2023-04-18 | $93.60 | $108.65 | 700 |
| 2023-04-17 | $95.14 | $110.44 | 0 |
| 2023-04-14 | $95.14 | $110.44 | 0 |
| 2023-04-13 | $95.14 | $110.44 | 300 |
| 2023-04-12 | $94.62 | $109.83 | 700 |
| 2023-04-11 | $93.56 | $108.60 | 300 |
| 2023-04-10 | $91.80 | $106.56 | 500 |
| 2023-04-06 | $92.60 | $107.49 | 200 |
| 2023-04-05 | $93.30 | $108.30 | 1,200 |
| 2023-04-04 | $92.00 | $106.79 | 0 |
| 2023-04-03 | $92.00 | $106.79 | 0 |
| 2023-03-31 | $92.00 | $106.79 | 700 |
| 2023-03-30 | $90.20 | $104.70 | 900 |
| 2023-03-29 | $90.05 | $104.53 | 2,600 |
| 2023-03-28 | $88.40 | $102.61 | 0 |
| 2023-03-27 | $88.40 | $102.61 | 0 |
| 2023-03-24 | $88.40 | $102.61 | 300 |
| 2023-03-23 | $89.13 | $103.46 | 100 |
| 2023-03-22 | $87.83 | $101.95 | 0 |
| 2023-03-21 | $87.83 | $101.95 | 400 |
| 2023-03-20 | $85.62 | $99.39 | 0 |
| 2023-03-17 | $85.62 | $99.39 | 200 |
| 2023-03-16 | $87.05 | $101.05 | 1,900 |
| 2023-03-15 | $84.20 | $97.74 | 200 |
| 2023-03-14 | $86.60 | $100.53 | 1,200 |
| 2023-03-13 | $86.97 | $100.95 | 300 |
| 2023-03-10 | $87.01 | $101.00 | 6,500 |
| 2023-03-09 | $85.93 | $99.75 | 18,500 |
| 2023-03-08 | $84.90 | $98.55 | 1,200 |
| 2023-03-07 | $86.50 | $100.41 | 300 |
| 2023-03-06 | $86.50 | $100.41 | 7,100 |
| 2023-03-03 | $88.30 | $102.50 | 500 |
| 2023-03-02 | $88.30 | $102.50 | 300 |
| 2023-03-01 | $85.40 | $99.13 | 100 |
| 2023-02-28 | $85.45 | $99.19 | 1,200 |
| 2023-02-27 | $85.55 | $99.31 | 3,200 |
| 2023-02-24 | $85.10 | $98.78 | 4,300 |
| 2023-02-23 | $84.30 | $97.86 | 1,400 |
| 2023-02-22 | $86.51 | $100.42 | 1,900 |
| 2023-02-21 | $85.55 | $99.31 | 10,600 |
| 2023-02-17 | $82.60 | $95.88 | 3,000 |
| 2023-02-16 | $82.10 | $95.30 | 23,900 |
| 2023-02-15 | $81.45 | $94.55 | 0 |
| 2023-02-14 | $81.45 | $94.55 | 600 |
| 2023-02-13 | $81.05 | $94.08 | 100 |
| 2023-02-10 | $81.95 | $95.13 | 0 |
| 2023-02-09 | $81.95 | $95.13 | 1,200 |
| 2023-02-08 | $81.15 | $94.20 | 0 |
| 2023-02-07 | $81.15 | $94.20 | 0 |
| 2023-02-06 | $81.15 | $94.20 | 1,800 |
| 2023-02-03 | $83.34 | $96.74 | 1,900 |
| 2023-02-02 | $82.71 | $96.01 | 300 |
| 2023-02-01 | $82.40 | $95.65 | 0 |
| 2023-01-31 | $82.40 | $95.65 | 9,200 |
| 2023-01-30 | $80.45 | $93.39 | 2,500 |
| 2023-01-27 | $81.83 | $94.99 | 3,500 |
| 2023-01-26 | $80.85 | $93.85 | 6,300 |
| 2023-01-25 | $80.75 | $93.73 | 4,500 |
| 2023-01-24 | $80.30 | $93.21 | 7,100 |
| 2023-01-23 | $79.50 | $92.28 | 0 |
| 2023-01-20 | $79.50 | $92.28 | 1,300 |
| 2023-01-19 | $79.68 | $92.49 | 13,800 |
| 2023-01-18 | $79.00 | $91.70 | 300 |
| 2023-01-17 | $80.50 | $93.44 | 800 |
| 2023-01-13 | $79.81 | $92.64 | 0 |
| 2023-01-12 | $79.81 | $92.64 | 800 |
| 2023-01-11 | $79.06 | $91.77 | 0 |
| 2023-01-10 | $79.06 | $91.77 | 0 |
| 2023-01-09 | $79.06 | $91.77 | 500 |
| 2023-01-06 | $79.15 | $91.88 | 700 |
| 2023-01-05 | $78.89 | $91.58 | 500 |
| 2023-01-04 | $78.40 | $91.01 | 1,000 |
| 2023-01-03 | $77.10 | $89.50 | 500 |