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
- 2013-01-10 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 | $42.50 | $50.84 | 1,300 |
| 2023-12-28 | $42.21 | $50.49 | 6,000 |
| 2023-12-27 | $42.70 | $51.07 | 1,700 |
| 2023-12-26 | $42.62 | $50.98 | 3,200 |
| 2023-12-22 | $42.20 | $50.47 | 2,700 |
| 2023-12-21 | $41.94 | $50.16 | 3,900 |
| 2023-12-20 | $42.11 | $50.37 | 4,300 |
| 2023-12-19 | $42.02 | $50.26 | 5,300 |
| 2023-12-18 | $40.96 | $48.99 | 2,500 |
| 2023-12-15 | $41.22 | $49.30 | 2,300 |
| 2023-12-14 | $41.84 | $50.04 | 6,000 |
| 2023-12-13 | $40.57 | $48.53 | 12,900 |
| 2023-12-12 | $39.88 | $47.70 | 4,800 |
| 2023-12-11 | $39.55 | $47.31 | 12,500 |
| 2023-12-08 | $39.41 | $47.14 | 4,700 |
| 2023-12-07 | $39.24 | $46.93 | 6,700 |
| 2023-12-06 | $38.75 | $46.35 | 5,500 |
| 2023-12-05 | $38.67 | $46.25 | 38,600 |
| 2023-12-04 | $39.03 | $46.68 | 5,600 |
| 2023-12-01 | $38.83 | $46.44 | 2,400 |
| 2023-11-30 | $39.10 | $46.77 | 26,400 |
| 2023-11-29 | $38.77 | $46.37 | 5,500 |
| 2023-11-28 | $38.90 | $46.53 | 8,700 |
| 2023-11-27 | $39.45 | $47.19 | 7,500 |
| 2023-11-24 | $39.29 | $46.99 | 1,300 |
| 2023-11-22 | $38.91 | $46.54 | 3,900 |
| 2023-11-21 | $39.04 | $46.70 | 13,700 |
| 2023-11-20 | $39.05 | $46.71 | 8,700 |
| 2023-11-17 | $38.68 | $46.26 | 2,000 |
| 2023-11-16 | $38.82 | $46.43 | 3,900 |
| 2023-11-15 | $39.36 | $47.08 | 4,900 |
| 2023-11-14 | $39.62 | $47.38 | 11,600 |
| 2023-11-13 | $38.52 | $46.07 | 6,500 |
| 2023-11-10 | $38.83 | $46.44 | 9,100 |
| 2023-11-09 | $39.04 | $46.69 | 5,200 |
| 2023-11-08 | $39.51 | $47.26 | 5,200 |
| 2023-11-07 | $39.94 | $47.77 | 4,400 |
| 2023-11-06 | $39.48 | $47.22 | 9,500 |
| 2023-11-03 | $40.12 | $47.98 | 5,600 |
| 2023-11-02 | $39.75 | $47.54 | 2,100 |
| 2023-11-01 | $38.35 | $45.87 | 8,400 |
| 2023-10-31 | $38.26 | $45.76 | 85,400 |
| 2023-10-30 | $38.33 | $45.84 | 67,900 |
| 2023-10-27 | $37.32 | $44.64 | 10,100 |
| 2023-10-26 | $38.21 | $45.70 | 7,500 |
| 2023-10-25 | $38.93 | $46.56 | 14,800 |
| 2023-10-24 | $37.70 | $45.09 | 39,000 |
| 2023-10-23 | $37.60 | $44.97 | 11,900 |
| 2023-10-20 | $37.36 | $44.69 | 7,700 |
| 2023-10-19 | $37.53 | $44.89 | 14,100 |
| 2023-10-18 | $37.02 | $44.28 | 6,800 |
| 2023-10-17 | $37.61 | $44.98 | 26,200 |
| 2023-10-16 | $37.47 | $44.81 | 13,500 |
| 2023-10-13 | $37.55 | $44.91 | 12,200 |
| 2023-10-12 | $38.00 | $45.45 | 9,800 |
| 2023-10-11 | $38.68 | $46.26 | 19,300 |
| 2023-10-10 | $38.37 | $45.89 | 97,100 |
| 2023-10-09 | $37.47 | $44.82 | 181,700 |
| 2023-10-06 | $37.90 | $45.33 | 54,300 |
| 2023-10-05 | $38.12 | $45.59 | 45,000 |
| 2023-10-04 | $37.46 | $44.81 | 36,000 |
| 2023-10-03 | $36.83 | $44.05 | 25,000 |
| 2023-10-02 | $36.98 | $44.23 | 19,000 |
| 2023-09-29 | $37.87 | $45.30 | 11,600 |
| 2023-09-28 | $37.78 | $45.19 | 39,200 |
| 2023-09-27 | $37.50 | $44.85 | 26,900 |
| 2023-09-26 | $38.40 | $45.93 | 23,200 |
| 2023-09-25 | $38.63 | $46.20 | 25,500 |
| 2023-09-22 | $38.95 | $46.59 | 15,200 |
| 2023-09-21 | $39.37 | $47.09 | 392,100 |
| 2023-09-20 | $39.39 | $47.11 | 243,200 |
| 2023-09-19 | $38.97 | $46.61 | 31,700 |
| 2023-09-18 | $38.55 | $46.11 | 18,800 |
| 2023-09-15 | $38.81 | $46.42 | 11,400 |
| 2023-09-14 | $38.68 | $46.26 | 5,300 |
| 2023-09-13 | $38.30 | $45.81 | 34,100 |
| 2023-09-12 | $38.92 | $46.55 | 24,800 |
| 2023-09-11 | $38.99 | $46.64 | 14,100 |
| 2023-09-08 | $38.74 | $46.33 | 4,700 |
| 2023-09-07 | $38.37 | $45.89 | 9,100 |
| 2023-09-06 | $39.29 | $46.99 | 13,700 |
| 2023-09-05 | $39.48 | $47.22 | 5,100 |
| 2023-09-01 | $39.74 | $47.53 | 9,500 |
| 2023-08-31 | $40.47 | $48.41 | 4,100 |
| 2023-08-30 | $40.97 | $49.00 | 2,100 |
| 2023-08-29 | $41.23 | $49.31 | 6,100 |
| 2023-08-28 | $40.51 | $48.45 | 12,900 |
| 2023-08-25 | $40.32 | $48.23 | 2,600 |
| 2023-08-24 | $39.99 | $47.83 | 3,700 |
| 2023-08-23 | $39.79 | $47.59 | 3,100 |
| 2023-08-22 | $40.36 | $48.27 | 16,000 |
| 2023-08-21 | $40.15 | $48.02 | 8,800 |
| 2023-08-18 | $40.11 | $47.98 | 3,900 |
| 2023-08-17 | $40.79 | $48.79 | 8,100 |
| 2023-08-16 | $40.81 | $48.81 | 4,100 |
| 2023-08-15 | $40.93 | $48.96 | 4,900 |
| 2023-08-14 | $41.60 | $49.76 | 5,900 |
| 2023-08-11 | $41.34 | $49.44 | 1,800 |
| 2023-08-10 | $41.64 | $49.81 | 1,700 |
| 2023-08-09 | $42.04 | $49.83 | 3,900 |
| 2023-08-08 | $41.83 | $49.58 | 8,800 |
| 2023-08-07 | $41.65 | $49.37 | 13,000 |
| 2023-08-04 | $42.04 | $49.83 | 4,500 |
| 2023-08-03 | $41.33 | $48.99 | 9,500 |
| 2023-08-02 | $40.66 | $48.19 | 2,400 |
| 2023-08-01 | $40.80 | $48.36 | 3,700 |
| 2023-07-31 | $41.07 | $48.68 | 2,700 |
| 2023-07-28 | $44.54 | $52.79 | 2,300 |
| 2023-07-27 | $44.74 | $53.03 | 1,500 |
| 2023-07-26 | $45.24 | $53.63 | 1,000 |
| 2023-07-25 | $45.39 | $53.80 | 1,300 |
| 2023-07-24 | $45.30 | $53.69 | 1,000 |
| 2023-07-21 | $45.22 | $53.60 | 3,000 |
| 2023-07-20 | $45.31 | $53.70 | 2,600 |
| 2023-07-19 | $45.63 | $54.09 | 1,200 |
| 2023-07-18 | $45.47 | $53.89 | 5,400 |
| 2023-07-17 | $45.10 | $53.46 | 1,900 |
| 2023-07-14 | $45.58 | $54.03 | 1,300 |
| 2023-07-13 | $44.82 | $53.12 | 9,200 |
| 2023-07-12 | $43.91 | $52.05 | 7,500 |
| 2023-07-11 | $43.39 | $51.43 | 11,400 |
| 2023-07-10 | $43.56 | $51.63 | 1,700 |
| 2023-07-07 | $43.59 | $51.67 | 2,200 |
| 2023-07-06 | $43.19 | $51.19 | 4,600 |
| 2023-07-05 | $43.17 | $51.17 | 6,500 |
| 2023-07-03 | $44.49 | $52.73 | 1,200 |
| 2023-06-30 | $43.44 | $51.49 | 1,900 |
| 2023-06-29 | $43.17 | $51.17 | 5,800 |
| 2023-06-28 | $43.22 | $51.22 | 1,900 |
| 2023-06-27 | $43.57 | $51.64 | 9,900 |
| 2023-06-26 | $43.63 | $51.71 | 1,600 |
| 2023-06-23 | $43.93 | $52.07 | 1,600 |
| 2023-06-22 | $43.92 | $52.06 | 2,400 |
| 2023-06-21 | $43.61 | $51.69 | 4,500 |
| 2023-06-20 | $43.20 | $51.20 | 7,800 |
| 2023-06-16 | $43.25 | $51.26 | 7,100 |
| 2023-06-15 | $43.53 | $51.59 | 2,400 |
| 2023-06-14 | $43.25 | $51.26 | 2,600 |
| 2023-06-13 | $42.44 | $50.30 | 6,200 |
| 2023-06-12 | $42.67 | $50.58 | 2,300 |
| 2023-06-09 | $42.42 | $50.27 | 2,600 |
| 2023-06-08 | $42.76 | $50.68 | 900 |
| 2023-06-07 | $42.64 | $50.54 | 1,700 |
| 2023-06-06 | $42.98 | $50.94 | 4,600 |
| 2023-06-05 | $42.76 | $50.68 | 3,600 |
| 2023-06-02 | $42.96 | $50.92 | 1,400 |
| 2023-06-01 | $42.75 | $50.67 | 14,500 |
| 2023-05-31 | $42.66 | $50.56 | 21,700 |
| 2023-05-30 | $43.08 | $51.06 | 5,400 |
| 2023-05-26 | $44.75 | $53.04 | 8,400 |
| 2023-05-25 | $44.55 | $52.80 | 500 |
| 2023-05-24 | $45.05 | $53.40 | 2,500 |
| 2023-05-23 | $45.57 | $54.02 | 900 |
| 2023-05-22 | $46.06 | $54.59 | 1,100 |
| 2023-05-19 | $45.83 | $54.32 | 500 |
| 2023-05-18 | $46.16 | $54.71 | 600 |
| 2023-05-17 | $46.34 | $54.93 | 2,500 |
| 2023-05-16 | $47.35 | $56.12 | 1,200 |
| 2023-05-15 | $47.56 | $56.37 | 800 |
| 2023-05-12 | $46.84 | $55.52 | 600 |
| 2023-05-11 | $47.31 | $56.08 | 1,400 |
| 2023-05-10 | $46.76 | $55.42 | 1,100 |
| 2023-05-09 | $47.45 | $56.24 | 1,000 |
| 2023-05-08 | $48.15 | $57.07 | 400 |
| 2023-05-05 | $48.03 | $56.93 | 3,000 |
| 2023-05-04 | $48.48 | $57.47 | 2,200 |
| 2023-05-03 | $48.26 | $57.20 | 1,000 |
| 2023-05-02 | $47.98 | $56.87 | 700 |
| 2023-05-01 | $47.64 | $56.47 | 2,900 |
| 2023-04-28 | $47.84 | $56.70 | 4,100 |
| 2023-04-27 | $47.88 | $56.75 | 3,700 |
| 2023-04-26 | $48.03 | $56.93 | 600 |
| 2023-04-25 | $47.65 | $56.48 | 1,200 |
| 2023-04-24 | $47.52 | $56.32 | 2,500 |
| 2023-04-21 | $47.14 | $55.10 | 4,400 |
| 2023-04-20 | $48.18 | $56.31 | 300 |
| 2023-04-19 | $48.18 | $56.31 | 1,200 |
| 2023-04-18 | $47.13 | $55.08 | 500 |
| 2023-04-17 | $46.83 | $54.73 | 700 |
| 2023-04-14 | $47.59 | $55.62 | 2,100 |
| 2023-04-13 | $47.65 | $55.69 | 2,700 |
| 2023-04-12 | $47.11 | $55.06 | 1,900 |
| 2023-04-11 | $47.35 | $55.33 | 1,500 |
| 2023-04-10 | $46.95 | $54.87 | 400 |
| 2023-04-06 | $47.07 | $55.01 | 1,400 |
| 2023-04-05 | $47.03 | $54.96 | 1,300 |
| 2023-04-04 | $46.19 | $53.98 | 4,500 |
| 2023-04-03 | $45.91 | $53.66 | 800 |
| 2023-03-31 | $45.83 | $53.56 | 3,200 |
| 2023-03-30 | $45.40 | $53.06 | 3,000 |
| 2023-03-29 | $45.47 | $53.14 | 2,000 |
| 2023-03-28 | $44.54 | $52.06 | 2,900 |
| 2023-03-27 | $44.62 | $52.15 | 1,600 |
| 2023-03-24 | $44.50 | $52.01 | 1,700 |
| 2023-03-23 | $44.48 | $51.99 | 800 |
| 2023-03-22 | $44.75 | $52.30 | 3,600 |
| 2023-03-21 | $43.89 | $51.29 | 3,200 |
| 2023-03-20 | $43.35 | $50.67 | 800 |
| 2023-03-17 | $43.00 | $50.26 | 2,100 |
| 2023-03-16 | $43.71 | $51.08 | 900 |
| 2023-03-15 | $42.41 | $49.57 | 900 |
| 2023-03-14 | $43.31 | $50.62 | 1,300 |
| 2023-03-13 | $42.83 | $50.06 | 1,300 |
| 2023-03-10 | $43.42 | $50.75 | 800 |
| 2023-03-09 | $42.92 | $50.16 | 6,100 |
| 2023-03-08 | $43.40 | $50.72 | 2,800 |
| 2023-03-07 | $42.96 | $50.21 | 1,800 |
| 2023-03-06 | $43.74 | $51.12 | 2,900 |
| 2023-03-03 | $43.90 | $51.31 | 600 |
| 2023-03-02 | $43.78 | $51.17 | 1,200 |
| 2023-03-01 | $43.10 | $50.37 | 8,600 |
| 2023-02-28 | $42.81 | $50.03 | 2,900 |
| 2023-02-27 | $42.83 | $50.06 | 3,600 |
| 2023-02-24 | $43.36 | $50.68 | 1,000 |
| 2023-02-23 | $43.50 | $50.84 | 5,600 |
| 2023-02-22 | $43.84 | $51.24 | 14,600 |
| 2023-02-21 | $42.57 | $49.75 | 10,700 |
| 2023-02-17 | $42.11 | $49.22 | 5,000 |
| 2023-02-16 | $41.23 | $48.19 | 8,000 |
| 2023-02-15 | $41.67 | $48.70 | 1,500 |
| 2023-02-14 | $41.61 | $48.63 | 2,700 |
| 2023-02-13 | $40.98 | $47.90 | 2,700 |
| 2023-02-10 | $41.08 | $48.01 | 400 |
| 2023-02-09 | $41.08 | $48.01 | 4,000 |
| 2023-02-08 | $40.94 | $47.84 | 1,700 |
| 2023-02-07 | $40.60 | $47.45 | 2,000 |
| 2023-02-06 | $41.28 | $48.25 | 3,100 |
| 2023-02-03 | $41.72 | $48.76 | 500 |
| 2023-02-02 | $41.89 | $48.96 | 3,500 |
| 2023-02-01 | $42.28 | $49.42 | 1,600 |
| 2023-01-31 | $41.17 | $48.12 | 16,000 |
| 2023-01-30 | $40.54 | $47.38 | 1,500 |
| 2023-01-27 | $40.59 | $47.44 | 400 |
| 2023-01-26 | $40.53 | $47.37 | 1,300 |
| 2023-01-25 | $40.81 | $47.70 | 1,900 |
| 2023-01-24 | $40.38 | $47.19 | 700 |
| 2023-01-23 | $40.23 | $47.02 | 2,300 |
| 2023-01-20 | $40.33 | $47.14 | 900 |
| 2023-01-19 | $40.18 | $46.96 | 1,900 |
| 2023-01-18 | $39.08 | $45.68 | 9,900 |
| 2023-01-17 | $40.09 | $46.86 | 3,500 |
| 2023-01-13 | $39.71 | $46.41 | 500 |
| 2023-01-12 | $39.71 | $46.41 | 500 |
| 2023-01-11 | $39.71 | $46.41 | 9,500 |
| 2023-01-10 | $39.04 | $45.63 | 2,300 |
| 2023-01-09 | $39.63 | $46.32 | 5,400 |
| 2023-01-06 | $39.86 | $46.59 | 900 |
| 2023-01-05 | $39.25 | $45.87 | 7,500 |
| 2023-01-04 | $39.48 | $46.14 | 12,600 |
| 2023-01-03 | $38.58 | $45.09 | 1,700 |